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
< August 2020 >
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
  • First Notice Day
  • Export Inspections
  • Crop Progress
  • Crop Production
  • USDA Supply/Demand

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Sep 20 310'6 2'6 307'4 311'6 307'4 310'4s 05:13P Chart for @C0U Options for @C0U
    Dec 20 323'4 2'2 320'4 323'6 320'4 323'0s 05:09P Chart for @C0Z Options for @C0Z
    Mar 21 335'2 2'0 332'2 335'2 332'2 334'6s 04:58P Chart for @C1H Options for @C1H
    May 21 343'4 1'6 340'6 343'4 340'6 343'0s 05:04P Chart for @C1K Options for @C1K
    Jul 21 349'6 1'6 347'2 350'0 347'2 349'4s 05:04P Chart for @C1N Options for @C1N
    Sep 21 353'0 1'4 352'0 354'4 352'0 354'2s 05:04P Chart for @C1U Options for @C1U
    Dec 21 362'0 1'0 360'4 362'2 359'4 361'6s 05:01P Chart for @C1Z Options for @C1Z
    Mar 22 372'6 1'6 370'6 372'6 370'6 372'2s 01:21P Chart for @C2H Options for @C2H
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Aug 20 878'2 6'2 869'4 878'2 869'4 876'4s 01:30P Chart for @S0Q Options for @S0Q
    Sep 20 870'4 4'2 866'0 872'6 863'2 870'0s 04:58P Chart for @S0U Options for @S0U
    Nov 20 873'6 5'6 867'4 875'6 865'2 873'2s 05:13P Chart for @S0X Options for @S0X
    Jan 21 879'4 5'2 873'6 881'2 871'6 879'2s 03:10P Chart for @S1F Options for @S1F
    Mar 21 882'0 4'6 876'6 884'0 875'0 881'6s 04:45P Chart for @S1H Options for @S1H
    May 21 886'0 5'0 880'2 888'2 879'0 886'2s 04:58P Chart for @S1K Options for @S1K
    Jul 21 892'4 4'6 886'6 895'2 886'0 893'0s 04:45P Chart for @S1N Options for @S1N
    Aug 21 894'2 4'2 890'6 897'0 890'6 894'6s 01:30P Chart for @S1Q Options for @S1Q
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Sep 20 491'4 -4'4 495'2 497'2 490'0 491'0s 05:00P Chart for @W0U Options for @W0U
    Dec 20 499'4 -3'6 502'4 505'0 498'4 499'6s 04:58P Chart for @W0Z Options for @W0Z
    Mar 21 507'2 -4'4 511'0 512'6 506'2 507'2s 04:59P Chart for @W1H Options for @W1H
    May 21 512'4 -4'4 516'2 518'2 512'0 512'6s 02:48P Chart for @W1K Options for @W1K
    Jul 21 516'6 -4'4 520'2 522'0 516'2 517'0s 01:20P Chart for @W1N Options for @W1N
    Sep 21 523'4 -4'4 527'4 527'6 523'2 524'0s 01:20P Chart for @W1U Options for @W1U
    Dec 21 534'4 -4'2 537'6 537'6 533'6 534'4s 01:20P Chart for @W1Z Options for @W1Z
    Mar 22 542'0 -4'6 541'6 542'6 540'6 542'2s 01:20P Chart for @W2H Options for @W2H
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Sep 20 490'4 -3'6 494'0 494'2 490'4 490'6s 05:01P Chart for @MW0U Options for @MW0U
    Dec 20 508'0 -3'4 509'4 510'0 506'4 507'0s 04:58P Chart for @MW0Z Options for @MW0Z
    Mar 21 522'4 -3'6 524'4 524'6 521'2 521'4s 01:31P Chart for @MW1H Options for @MW1H
    May 21 532'0 -3'4 534'0 535'0 531'6 531'6s 01:31P Chart for @MW1K Options for @MW1K
    Jul 21 545'6 -3'2 541'6s 01:31P Chart for @MW1N Options for @MW1N
    Sep 21 554'4 -3'6 554'4 554'4 554'4 551'0s 01:31P Chart for @MW1U Options for @MW1U
    Dec 21 566'2 -3'6 562'6s 01:31P Chart for @MW1Z Options for @MW1Z
    Mar 22 Chart for @MW2H Options for @MW2H
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Sep 20 414'2 -1'4 415'0 417'2 410'0 414'0s 05:15P Chart for @KW0U Options for @KW0U
    Dec 20 425'6 -1'2 426'6 428'4 422'2 426'0s 03:39P Chart for @KW0Z Options for @KW0Z
    Mar 21 437'0 -1'2 437'6 440'0 433'2 437'0s 01:20P Chart for @KW1H Options for @KW1H
    May 21 446'0 -1'2 447'0 448'0 442'2 445'4s 04:58P Chart for @KW1K Options for @KW1K
    Jul 21 453'6 -1'2 456'2 456'4 450'4 453'6s 01:20P Chart for @KW1N Options for @KW1N
    Sep 21 461'6 -1'0 466'0 466'0 460'2 463'2s 03:37P Chart for @KW1U Options for @KW1U
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Aug 20 53.425 2.125 51.850 53.425 51.650 53.125s 01:05P Chart for @HE0Q Options for @HE0Q
    Oct 20 53.875 2.850 51.600 54.150 51.500 53.825s 01:05P Chart for @HE0V Options for @HE0V
    Dec 20 54.675 1.775 53.325 54.975 53.225 54.700s 01:05P Chart for @HE0Z Options for @HE0Z
    Feb 21 61.725 0.775 61.150 62.125 61.075 61.750s 01:05P Chart for @HE1G Options for @HE1G
    Apr 21 66.375 0.425 66.100 66.750 66.000 66.350s 01:05P Chart for @HE1J Options for @HE1J
    May 21 70.900 70.900s 01:05P Chart for @HE1K Options for @HE1K
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Aug 20 103.700 0.800 102.800 103.850 102.575 103.600s 01:05P Chart for @LE0Q Options for @LE0Q
    Oct 20 107.450 0.700 106.500 107.500 106.225 107.150s 01:05P Chart for @LE0V Options for @LE0V
    Dec 20 111.150 0.900 110.250 111.200 109.925 110.975s 01:05P Chart for @LE0Z Options for @LE0Z
    Feb 21 114.525 0.675 113.800 114.675 113.450 114.475s 01:05P Chart for @LE1G Options for @LE1G
    Apr 21 116.975 0.700 116.225 117.250 115.900 117.025s 01:05P Chart for @LE1J Options for @LE1J
    Jun 21 110.225 0.500 109.650 110.500 109.350 110.300s 01:05P Chart for @LE1M Options for @LE1M
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Aug 20 143.775 0.850 142.825 143.825 142.250 143.575s 01:05P Chart for @GF0Q Options for @GF0Q
    Sep 20 145.650 0.275 145.350 145.725 143.975 145.400s 01:05P Chart for @GF0U Options for @GF0U
    Oct 20 146.700 0.175 146.400 146.900 145.075 146.575s 01:05P Chart for @GF0V Options for @GF0V
    Nov 20 147.325 0.150 146.825 147.450 145.750 147.125s 01:05P Chart for @GF0X Options for @GF0X
    Jan 21 144.725 0.450 144.000 145.000 143.375 144.650s 01:05P Chart for @GF1F Options for @GF1F
    Mar 21 143.350 0.450 142.500 143.550 142.000 143.175s 01:05P Chart for @GF1H Options for @GF1H
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Sep 20 1.120 0.060 1.180s 04:00P Chart for @AC0U Options for @AC0U
    Oct 20 1.179 0.060 1.179s 05:00P Chart for @AC0V Options for @AC0V
    Nov 20 1.386 0.060 1.180s 04:00P Chart for @AC0X Options for @AC0X
    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