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
< March 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 31      
 
Upcoming Events
  • Last Trading Day Options
  • Export Inpsections
  • Crop Production
  • USDA Supply/Demand
  • Export Sales

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Mar 21 550'6 4'4 545'0 550'6 544'4 546'2 04:42A Chart for @C1H Options for @C1H
    May 21 538'2 5'6 531'0 538'6 530'0 532'4 04:42A Chart for @C1K Options for @C1K
    Jul 21 527'0 4'4 520'6 527'4 520'0 522'4 04:42A Chart for @C1N Options for @C1N
    Sep 21 495'0 3'2 491'0 495'2 489'6 491'6 04:42A Chart for @C1U Options for @C1U
    Dec 21 478'4 3'0 475'2 479'0 474'0 475'4 04:42A Chart for @C1Z Options for @C1Z
    Mar 22 486'4 3'2 483'0 486'4 482'0 483'2 04:42A Chart for @C2H Options for @C2H
    May 22 490'2 2'6 487'0 490'2 486'0 487'4 04:42A Chart for @C2K Options for @C2K
    Jul 22 490'0 1'2 487'4 490'2 487'4 488'6 04:42A Chart for @C2N Options for @C2N
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Mar 21 1415'0 -0'2 1414'2 1415'0 1414'2 1415'2 04:42A Chart for @S1H Options for @S1H
    May 21 1412'4 2'0 1410'4 1421'4 1403'2 1410'4 04:42A Chart for @S1K Options for @S1K
    Jul 21 1396'0 1'0 1394'4 1403'6 1386'2 1395'0 04:42A Chart for @S1N Options for @S1N
    Aug 21 1353'2 1'4 1351'0 1360'0 1344'2 1351'6 04:42A Chart for @S1Q Options for @S1Q
    Sep 21 1273'4 -0'2 1274'0 1280'4 1267'0 1273'6 04:42A Chart for @S1U Options for @S1U
    Nov 21 1229'6 -0'6 1230'0 1236'2 1223'0 1230'4 04:42A Chart for @S1X Options for @S1X
    Jan 22 1225'4 -1'6 1226'6 1231'6 1220'6 1227'2 04:42A Chart for @S2F Options for @S2F
    Mar 22 1208'4 1'2 1204'6 1209'0 1204'2 1207'2 04:42A Chart for @S2H Options for @S2H
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Mar 21 649'4 -0'2 649'4 649'4 649'4 649'6 04:42A Chart for @W1H Options for @W1H
    May 21 653'2 2'2 651'0 656'6 648'4 651'0 04:42A Chart for @W1K Options for @W1K
    Jul 21 641'6 0'6 641'2 645'4 637'6 641'0 04:42A Chart for @W1N Options for @W1N
    Sep 21 639'6 0'0 640'0 642'6 636'4 639'6 04:42A Chart for @W1U Options for @W1U
    Dec 21 643'0 -2'0 645'0 648'0 641'6 645'0 04:42A Chart for @W1Z Options for @W1Z
    Mar 22 648'6 -1'2 650'2 651'6 646'6 650'0 04:42A Chart for @W2H Options for @W2H
    May 22 646'6 -2'2 646'6 646'6 646'6 649'0 04:42A Chart for @W2K Options for @W2K
    Jul 22 629'4 -2'4 631'0 634'4 626'4 629'0s 04:42A Chart for @W2N Options for @W2N
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Mar 21 635'0 0'0 635'4s 04:42A Chart for @MW1H Options for @MW1H
    May 21 643'2 -0'2 643'2 645'0 639'0 643'4 04:42A Chart for @MW1K Options for @MW1K
    Jul 21 649'4 -0'2 649'2 650'0 645'6 649'6 04:41A Chart for @MW1N Options for @MW1N
    Sep 21 654'2 -0'2 653'6 655'4 650'2 654'4 04:41A Chart for @MW1U Options for @MW1U
    Dec 21 656'0 -4'6 657'0 657'2 656'0 660'6 04:41A Chart for @MW1Z Options for @MW1Z
    Mar 22 667'6 -2'4 663'4 668'0 663'4 662'0s 04:41A Chart for @MW2H Options for @MW2H
    May 22 654'4 -5'0 654'4 654'4 654'4 659'4 04:41A Chart for @MW2K Options for @MW2K
    Jul 22 615'0 0'0 643'0s 04:41A Chart for @MW2N Options for @MW2N
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Mar 21 616'4 -4'6 616'4 616'4 616'4 612'6s 04:42A Chart for @KW1H Options for @KW1H
    May 21 621'6 0'6 620'2 625'0 617'2 621'0 04:42A Chart for @KW1K Options for @KW1K
    Jul 21 626'6 0'4 626'4 630'4 622'6 626'2 04:42A Chart for @KW1N Options for @KW1N
    Sep 21 632'0 0'2 631'6 635'2 628'2 631'6 04:42A Chart for @KW1U Options for @KW1U
    Dec 21 640'0 0'4 639'6 642'4 636'6 639'4 04:42A Chart for @KW1Z Options for @KW1Z
    Mar 22 645'2 -0'6 646'6 646'6 643'4 646'0 04:42A Chart for @KW2H Options for @KW2H
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Apr 21 87.175 -0.625 87.850 88.300 86.800 87.300s 03/04 Chart for @HE1J Options for @HE1J
    May 21 89.125 0.050 89.075 89.550 88.500 89.400s 03/04 Chart for @HE1K Options for @HE1K
    Jun 21 94.625 -0.125 94.700 95.100 93.700 94.725s 03/04 Chart for @HE1M Options for @HE1M
    Jul 21 95.175 -0.175 95.450 95.625 94.325 95.300s 03/04 Chart for @HE1N Options for @HE1N
    Aug 21 94.650 -0.075 94.750 95.125 93.775 94.850s 03/04 Chart for @HE1Q Options for @HE1Q
    Oct 21 80.675 0.600 80.000 80.825 79.650 80.725s 03/04 Chart for @HE1V Options for @HE1V
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Apr 21 118.600 - 0.850 119.400 119.550 118.500 118.550s 03/04 Chart for @LE1J Options for @LE1J
    Jun 21 117.050 - 0.700 117.700 117.950 116.825 116.975s 03/04 Chart for @LE1M Options for @LE1M
    Aug 21 116.300 - 0.675 116.900 117.050 116.025 116.225s 03/04 Chart for @LE1Q Options for @LE1Q
    Oct 21 120.900 - 0.300 121.200 121.650 120.500 120.925s 03/04 Chart for @LE1V Options for @LE1V
    Dec 21 123.950 - 0.300 124.450 124.575 123.650 124.075s 03/04 Chart for @LE1Z Options for @LE1Z
    Feb 22 126.275 - 0.150 126.650 126.850 126.075 126.525s 03/04 Chart for @LE2G Options for @LE2G
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Mar 21 135.250 - 1.900 136.775 137.050 134.625 135.100s 03/04 Chart for @GF1H Options for @GF1H
    Apr 21 139.175 - 2.325 141.175 141.200 138.400 138.975s 03/04 Chart for @GF1J Options for @GF1J
    May 21 142.750 - 1.925 144.400 144.450 142.100 142.650s 03/04 Chart for @GF1K Options for @GF1K
    Aug 21 151.950 - 1.075 152.525 153.000 151.300 151.950s 03/04 Chart for @GF1Q Options for @GF1Q
    Sep 21 153.300 - 1.050 153.900 154.200 152.700 153.175s 03/04 Chart for @GF1U Options for @GF1U
    Oct 21 154.200 - 0.925 153.850 154.800 153.325 154.000s 03/04 Chart for @GF1V Options for @GF1V
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Apr 21 1.730 -0.054 1.760s 03/04 Chart for @AC1J Options for @AC1J
    May 21 1.750 -0.054 1.750 1.750 1.750 1.731s 03/04 Chart for @AC1K Options for @AC1K
    Jun 21 1.717 -0.054 1.717s 03/04 Chart for @AC1M Options for @AC1M
    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