Serving Farmers Since 1992



Mission Statement:  
Help farmers achieve their goals by making wise marketing decisions.
 
Service Overview:  
We help you use the Market Wise Four Keys to Marketing Success to unlock your farm’s profit potential.  To best serve you we start with a free, confidential assessment of your farm’s marketing profile: strengths, weaknesses, opportunities, and threats.  After that session (generally less than an hour) we will schedule a time to present a plan to implement the Market Wise Four Keys in your specific situation to help take your marketing to the next level and to synchronize your crop insurance and marketing programs.   Click here to arrange that session

 
 


 

 
CONTACT US OUR ANALYSIS SERVICES MARKET DATA



 
 

Commodity Calendar
< June 2021 >
S M T W T F S
    1 2 3 4 5
6 7 8 9 10 11 12
13 14 15 16 17 18 19
20 21 22 23 24 25 26
27 28 29 30      
 
Upcoming Events
  • Last Trading Day Futures & Options
  • Export Inspections
  • Crop Progress
  • Export Sales
  • Export Inspections

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Jul 21 660'4 1'2 662'6 665'0 657'2 659'2 11:18P Chart for @C1N Options for @C1N
    Sep 21 594'2 -4'2 601'0 602'6 592'0 598'4 11:18P Chart for @C1U Options for @C1U
    Dec 21 575'6 -5'4 584'4 586'2 573'4 581'2 11:18P Chart for @C1Z Options for @C1Z
    Mar 22 582'2 -5'6 591'0 592'2 580'6 588'0 11:18P Chart for @C2H Options for @C2H
    May 22 586'0 -6'0 594'6 595'2 585'0 592'0 11:18P Chart for @C2K Options for @C2K
    Jul 22 588'0 -5'0 597'2 597'2 586'4 593'0 11:18P Chart for @C2N Options for @C2N
    Sep 22 526'6 -4'0 532'2 532'2 525'4 530'6 11:18P Chart for @C2U Options for @C2U
    Dec 22 509'6 -2'6 515'0 516'0 509'0 512'4 11:17P Chart for @C2Z Options for @C2Z
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Jul 21 1474'4 2'2 1483'4 1488'2 1466'4 1472'2 11:19P Chart for @S1N Options for @S1N
    Aug 21 1436'0 -5'2 1451'0 1457'0 1431'6 1441'2 11:19P Chart for @S1Q Options for @S1Q
    Sep 21 1396'0 -8'6 1413'4 1418'6 1393'0 1404'6 11:19P Chart for @S1U Options for @S1U
    Nov 21 1386'2 -9'0 1405'6 1410'0 1382'0 1395'2 11:19P Chart for @S1X Options for @S1X
    Jan 22 1388'4 -9'2 1407'6 1410'0 1385'0 1397'6 11:19P Chart for @S2F Options for @S2F
    Mar 22 1365'0 -9'2 1384'0 1387'2 1362'6 1374'2 11:19P Chart for @S2H Options for @S2H
    May 22 1359'4 -10'6 1379'0 1384'0 1358'4 1370'2 11:19P Chart for @S2K Options for @S2K
    Jul 22 1361'2 -11'0 1375'6 1375'6 1360'6 1372'2 11:19P Chart for @S2N Options for @S2N
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Jul 21 668'0 -6'4 674'4 676'2 666'4 674'4 11:19P Chart for @W1N Options for @W1N
    Sep 21 672'4 -6'4 679'0 680'6 671'2 679'0 11:19P Chart for @W1U Options for @W1U
    Dec 21 679'4 -6'6 685'6 687'2 678'0 686'2 11:19P Chart for @W1Z Options for @W1Z
    Mar 22 685'6 -7'0 693'6 693'6 685'2 692'6 11:19P Chart for @W2H Options for @W2H
    May 22 687'6 -5'6 687'6 687'6 686'6 693'4 11:19P Chart for @W2K Options for @W2K
    Jul 22 679'4 -5'6 683'6 683'6 679'4 685'2 11:19P Chart for @W2N Options for @W2N
    Sep 22 683'6 -7'6 688'4 688'4 683'6 685'6s 11:19P Chart for @W2U Options for @W2U
    Dec 22 684'2 -6'2 684'2 684'2 684'2 690'4 11:19P Chart for @W2Z Options for @W2Z
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Jul 21 750'4 4'0 752'0 755'0 747'0 746'4 11:18P Chart for @MW1N Options for @MW1N
    Sep 21 758'2 4'2 760'2 762'2 754'6 754'0 11:19P Chart for @MW1U Options for @MW1U
    Dec 21 757'0 1'2 764'0 765'0 757'0 755'6 11:18P Chart for @MW1Z Options for @MW1Z
    Mar 22 758'2 -18'6 761'2 763'6 744'0 757'0s 11:18P Chart for @MW2H Options for @MW2H
    May 22 772'4 -19'0 756'6s 11:18P Chart for @MW2K Options for @MW2K
    Jul 22 757'2 6'0 755'2 757'2 755'2 751'2 11:18P Chart for @MW2N Options for @MW2N
    Sep 22 710'0 -2'6 710'0 710'0 710'0 712'6 07:03P Chart for @MW2U Options for @MW2U
    Dec 22 714'0 -10'2 718'6 718'6 714'0 715'6s 07:00P Chart for @MW2Z Options for @MW2Z
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Jul 21 622'2 -5'6 627'6 628'2 621'4 628'0 11:18P Chart for @KW1N Options for @KW1N
    Sep 21 630'6 -5'4 635'4 636'4 629'4 636'2 11:18P Chart for @KW1U Options for @KW1U
    Dec 21 639'0 -5'6 645'0 645'0 638'0 644'6 11:18P Chart for @KW1Z Options for @KW1Z
    Mar 22 649'0 -4'4 652'0 652'0 648'0 653'4 11:18P Chart for @KW2H Options for @KW2H
    May 22 653'0 -6'0 653'0 653'0 653'0 659'0 11:18P Chart for @KW2K Options for @KW2K
    Jul 22 654'2 -0'4 654'0 654'2 654'0 654'6 11:18P Chart for @KW2N Options for @KW2N
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Jun 21 122.950 0.200 122.700 123.075 122.550 122.875s 01:05P Chart for @HE1M Options for @HE1M
    Jul 21 118.200 - 1.750 119.225 119.650 117.675 118.225s 01:05P Chart for @HE1N Options for @HE1N
    Aug 21 114.850 - 2.175 115.650 116.000 114.400 114.800s 01:05P Chart for @HE1Q Options for @HE1Q
    Oct 21 94.950 -1.800 95.600 96.100 94.150 94.800s 01:05P Chart for @HE1V Options for @HE1V
    Dec 21 86.800 -2.050 87.775 88.150 86.625 86.725s 01:05P Chart for @HE1Z Options for @HE1Z
    Feb 22 88.550 -1.850 89.850 89.850 88.075 88.425s 01:05P Chart for @HE2G Options for @HE2G
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Jun 21 119.425 0.675 118.800 119.650 118.700 119.375s 01:05P Chart for @LE1M Options for @LE1M
    Aug 21 121.050 1.250 120.025 121.575 120.000 121.275s 01:05P Chart for @LE1Q Options for @LE1Q
    Oct 21 126.650 1.025 125.800 127.000 125.675 126.800s 01:05P Chart for @LE1V Options for @LE1V
    Dec 21 130.775 0.300 130.400 131.275 130.225 130.875s 01:05P Chart for @LE1Z Options for @LE1Z
    Feb 22 134.325 0.050 134.025 134.775 133.800 134.325s 01:05P Chart for @LE2G Options for @LE2G
    Apr 22 136.900 0.050 136.675 137.300 136.250 136.925s 01:05P Chart for @LE2J Options for @LE2J
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Aug 21 154.575 3.425 153.175 154.750 152.675 154.600s 01:05P Chart for @GF1Q Options for @GF1Q
    Sep 21 156.950 3.300 155.375 157.000 155.000 156.825s 01:05P Chart for @GF1U Options for @GF1U
    Oct 21 158.600 3.100 157.175 158.750 156.850 158.575s 01:05P Chart for @GF1V Options for @GF1V
    Nov 21 159.925 2.875 158.800 160.225 158.500 160.025s 01:05P Chart for @GF1X Options for @GF1X
    Jan 22 160.150 2.800 158.850 160.150 158.550 160.000s 01:05P Chart for @GF2F Options for @GF2F
    Mar 22 160.475 2.525 159.275 160.475 159.125 160.350s 01:05P Chart for @GF2H Options for @GF2H
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Jul 21 2.460 2.460s 04:00P Chart for @AC1N Options for @AC1N
    Aug 21 2.330 2.380s 04:00P Chart for @AC1Q Options for @AC1Q
    Sep 21 1.710 2.380s 04:00P Chart for @AC1U Options for @AC1U
    My Custom Markets
    Symbol Last Change Open High Low Close Time More

     
     
    Copyright DTN. All rights reserved. Disclaimer.
    Examples given are strictly hypothetical. The information and opinions expressed, do not constitute a solicitation to market commodities or buy or sell futures or options on futures. Trading and/or marketing decisions, any gains or losses thereof, are the sole responsibility of the commodity owner, producer, and or account holder. Market Wise Ag. Services, LLC, its principals,employees assume no liability for use of information contained herein. Reproduction without authorization is forbidden.
    Powered By DTN