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
< May 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
  • Export Inspections
  • Crop Progress
  • Crop Production
  • USDA Supply/Demand
  • Export Sales

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    May 21 747'4 -24'6 766'6 770'4 744'6 748'0s 01:20P Chart for @C1K Options for @C1K
    Jul 21 713'2 -20'4 726'4 730'6 708'4 711'6s 05:20P Chart for @C1N Options for @C1N
    Sep 21 629'6 -25'6 643'6 650'2 626'4 629'0s 05:14P Chart for @C1U Options for @C1U
    Dec 21 609'6 -27'2 625'0 631'2 606'6 609'2s 05:07P Chart for @C1Z Options for @C1Z
    Mar 22 614'0 -26'0 629'0 634'4 611'6 614'0s 05:14P Chart for @C2H Options for @C2H
    May 22 615'4 -24'6 625'0 634'2 613'0 615'0s 02:37P Chart for @C2K Options for @C2K
    Jul 22 612'6 -24'4 626'0 631'0 609'6 611'6s 02:37P Chart for @C2N Options for @C2N
    Sep 22 532'0 -17'4 542'2 543'4 523'2 528'2s 02:37P Chart for @C2U Options for @C2U
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    May 21 1622'4 -1'0 1621'0 1627'0 1613'2 1620'0s 01:30P Chart for @S1K Options for @S1K
    Jul 21 1587'2 -2'2 1576'4 1593'6 1575'2 1587'4s 05:21P Chart for @S1N Options for @S1N
    Aug 21 1526'0 -8'6 1524'4 1540'6 1523'4 1528'6s 04:58P Chart for @S1Q Options for @S1Q
    Sep 21 1452'0 -15'2 1456'4 1470'2 1448'2 1453'2s 03:01P Chart for @S1U Options for @S1U
    Nov 21 1411'0 -19'2 1419'0 1430'6 1407'4 1414'2s 05:01P Chart for @S1X Options for @S1X
    Jan 22 1409'4 -18'0 1417'6 1427'6 1405'6 1412'4s 05:04P Chart for @S2F Options for @S2F
    Mar 22 1380'2 -10'0 1381'6 1391'6 1374'4 1382'6s 03:02P Chart for @S2H Options for @S2H
    May 22 1369'2 -8'4 1369'2 1377'2 1363'0 1371'6s 04:58P Chart for @S2K Options for @S2K
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    May 21 749'4 -31'0 768'4 769'0 746'0 742'4s 01:30P Chart for @W1K Options for @W1K
    Jul 21 728'4 -31'2 754'0 760'6 727'2 730'4s 05:09P Chart for @W1N Options for @W1N
    Sep 21 729'2 -31'2 757'2 760'2 728'2 731'0s 04:58P Chart for @W1U Options for @W1U
    Dec 21 733'0 -30'4 756'4 763'4 731'6 734'6s 04:45P Chart for @W1Z Options for @W1Z
    Mar 22 736'6 -30'4 762'2 765'4 735'6 738'4s 05:20P Chart for @W2H Options for @W2H
    May 22 732'6 -29'0 754'0 754'4 731'0 733'2s 01:30P Chart for @W2K Options for @W2K
    Jul 22 688'2 -22'6 706'6 710'2 687'2 690'0s 03:13P Chart for @W2N Options for @W2N
    Sep 22 687'6 -21'6 697'6 697'6 687'6 688'2s 01:20P Chart for @W2U Options for @W2U
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    May 21 764'2 -43'2 745'6s 01:31P Chart for @MW1K Options for @MW1K
    Jul 21 751'0 -44'2 792'4 796'4 750'6 753'2s 05:07P Chart for @MW1N Options for @MW1N
    Sep 21 756'0 -44'4 798'2 801'2 756'0 758'2s 04:58P Chart for @MW1U Options for @MW1U
    Dec 21 759'2 -43'0 800'2 801'0 759'2 761'2s 04:58P Chart for @MW1Z Options for @MW1Z
    Mar 22 763'4 -40'0 801'0 801'0 763'4 765'0s 01:31P Chart for @MW2H Options for @MW2H
    May 22 768'0 -39'0 790'4 792'2 768'0 766'4s 03:09P Chart for @MW2K Options for @MW2K
    Jul 22 765'2 -32'6 784'0 785'6 764'2 761'6s 05:01P Chart for @MW2N Options for @MW2N
    Sep 22 700'6 -22'0 690'0 700'6 690'0 684'0s 01:31P Chart for @MW2U Options for @MW2U
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    May 21 713'2 -32'2 713'2 713'2 713'2 695'4s 01:20P Chart for @KW1K Options for @KW1K
    Jul 21 701'4 -33'2 730'0 736'0 700'6 703'4s 04:58P Chart for @KW1N Options for @KW1N
    Sep 21 705'6 -33'0 734'2 739'2 705'0 707'4s 01:30P Chart for @KW1U Options for @KW1U
    Dec 21 712'6 -32'6 740'2 744'2 711'4 714'0s 03:23P Chart for @KW1Z Options for @KW1Z
    Mar 22 720'2 -32'4 747'2 747'6 718'4 720'2s 01:20P Chart for @KW2H Options for @KW2H
    May 22 719'2 -31'6 745'0 745'0 719'0 719'6s 04:58P Chart for @KW2K Options for @KW2K
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    May 21 111.850 - 0.075 111.750 111.975 111.375 111.900s 03:03P Chart for @HE1K Options for @HE1K
    Jun 21 112.250 - 0.750 112.500 112.675 111.075 112.100s 01:05P Chart for @HE1M Options for @HE1M
    Jul 21 112.525 - 0.850 113.075 113.475 111.875 112.700s 01:05P Chart for @HE1N Options for @HE1N
    Aug 21 107.875 - 0.925 108.575 108.975 107.550 108.100s 02:30P Chart for @HE1Q Options for @HE1Q
    Oct 21 91.750 -0.175 91.700 92.150 90.775 91.800s 01:05P Chart for @HE1V Options for @HE1V
    Dec 21 85.000 0.250 84.450 85.125 83.750 85.000s 01:05P Chart for @HE1Z Options for @HE1Z
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Jun 21 118.350 2.200 116.350 118.400 116.100 118.225s 03:32P Chart for @LE1M Options for @LE1M
    Aug 21 120.525 1.500 119.000 120.575 118.425 120.350s 01:05P Chart for @LE1Q Options for @LE1Q
    Oct 21 124.675 1.100 123.500 124.675 123.150 124.550s 01:05P Chart for @LE1V Options for @LE1V
    Dec 21 128.525 1.050 127.450 128.600 127.250 128.500s 01:05P Chart for @LE1Z Options for @LE1Z
    Feb 22 131.600 0.875 130.500 131.675 130.500 131.575s 01:05P Chart for @LE2G Options for @LE2G
    Apr 22 133.500 0.675 132.775 133.675 132.700 133.575s 01:05P Chart for @LE2J Options for @LE2J
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    May 21 135.775 3.725 132.975 135.775 132.975 135.450s 01:05P Chart for @GF1K Options for @GF1K
    Aug 21 149.100 4.425 145.600 149.100 145.475 148.700s 03:59P Chart for @GF1Q Options for @GF1Q
    Sep 21 150.125 4.025 147.275 150.225 147.275 150.075s 01:05P Chart for @GF1U Options for @GF1U
    Oct 21 151.200 3.525 149.000 151.450 148.850 151.275s 01:05P Chart for @GF1V Options for @GF1V
    Nov 21 152.300 3.100 150.500 152.575 150.450 152.500s 01:05P Chart for @GF1X Options for @GF1X
    Jan 22 151.650 2.925 150.350 151.900 150.300 151.625s 01:05P Chart for @GF2F Options for @GF2F
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Jun 21 2.290 2.340s 04:00P Chart for @AC1M Options for @AC1M
    Jul 21 2.340 2.340s 04:00P Chart for @AC1N Options for @AC1N
    Aug 21 2.330 2.260s 04:00P Chart for @AC1Q Options for @AC1Q
    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