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 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
  • Grain Stocks
  • Prospective Plantings
  • Export Sales
  • Last Trading Day Options
  • Crop Progress

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    May 20 340'2 -0'4 341'2 342'6 340'0 340'6 08:53P Chart for @C0K Options for @C0K
    Jul 20 345'2 -0'6 346'2 347'4 344'6 346'0 08:53P Chart for @C0N Options for @C0N
    Sep 20 348'4 -1'2 350'0 351'0 348'4 349'6 08:53P Chart for @C0U Options for @C0U
    Dec 20 356'2 -1'2 357'4 358'6 356'0 357'4 08:53P Chart for @C0Z Options for @C0Z
    Mar 21 367'2 -1'2 368'2 369'4 367'2 368'4 08:53P Chart for @C1H Options for @C1H
    May 21 373'0 -1'4 374'0 374'0 373'0 374'4 08:53P Chart for @C1K Options for @C1K
    Jul 21 378'4 1'0 378'2 378'4 378'2 377'4 08:53P Chart for @C1N Options for @C1N
    Sep 21 371'2 1'4 369'4 372'4 368'0 371'4s 08:53P Chart for @C1U Options for @C1U
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    May 20 884'0 -2'0 885'6 887'2 882'4 886'0 08:53P Chart for @S0K Options for @S0K
    Jul 20 887'2 -2'2 889'0 890'2 886'2 889'4 08:53P Chart for @S0N Options for @S0N
    Aug 20 887'4 -1'2 888'2 889'0 887'0 888'6 08:53P Chart for @S0Q Options for @S0Q
    Sep 20 880'2 -0'6 881'4 881'4 880'2 881'0 08:53P Chart for @S0U Options for @S0U
    Nov 20 876'0 -1'4 877'6 878'4 875'6 877'4 08:53P Chart for @S0X Options for @S0X
    Jan 21 874'4 -1'0 875'6 875'6 874'4 875'4 08:53P Chart for @S1F Options for @S1F
    Mar 21 854'0 -1'2 854'4 855'2 853'4 855'2 08:53P Chart for @S1H Options for @S1H
    May 21 850'2 -0'6 851'0 851'4 850'0 851'0 08:53P Chart for @S1K Options for @S1K
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    May 20 570'4 1'6 567'2 571'6 567'0 568'6 08:53P Chart for @W0K Options for @W0K
    Jul 20 565'6 3'2 561'2 566'6 561'0 562'4 08:53P Chart for @W0N Options for @W0N
    Sep 20 568'0 2'6 564'4 569'0 564'0 565'2 08:53P Chart for @W0U Options for @W0U
    Dec 20 575'6 3'0 571'6 576'6 571'6 572'6 08:53P Chart for @W0Z Options for @W0Z
    Mar 21 580'4 1'6 577'6 580'6 577'4 578'6 08:53P Chart for @W1H Options for @W1H
    May 21 579'6 2'6 578'6 579'6 578'6 577'0 08:53P Chart for @W1K Options for @W1K
    Jul 21 566'0 -0'2 565'0 566'0 565'0 566'2 08:44P Chart for @W1N Options for @W1N
    Sep 21 564'4 5'4 556'6 566'2 556'2 567'0s 08:52P Chart for @W1U Options for @W1U
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    May 20 539'2 0'0 537'4 539'2 536'4 539'2 08:47P Chart for @MW0K Options for @MW0K
    Jul 20 547'6 -0'2 547'0 548'0 546'2 548'0 08:52P Chart for @MW0N Options for @MW0N
    Sep 20 556'0 -0'6 556'0 556'0 556'0 556'6 08:52P Chart for @MW0U Options for @MW0U
    Dec 20 566'4 -0'6 565'0 566'6 565'0 567'2 08:52P Chart for @MW0Z Options for @MW0Z
    Mar 21 578'6 3'4 572'6 579'0 572'0 577'6s 08:47P Chart for @MW1H Options for @MW1H
    May 21 584'6 3'6 580'4 584'6 580'4 584'2s 08:47P Chart for @MW1K Options for @MW1K
    Jul 21 580'0 3'6 580'0 580'0 580'0 584'0s 08:47P Chart for @MW1N Options for @MW1N
    Sep 21 575'0 0'0 578'0s 06:24P Chart for @MW1U Options for @MW1U
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    May 20 496'2 3'2 493'0 496'6 490'6 493'0 08:52P Chart for @KW0K Options for @KW0K
    Jul 20 502'6 3'2 499'2 503'4 498'0 499'4 08:52P Chart for @KW0N Options for @KW0N
    Sep 20 510'2 3'2 507'0 510'2 505'0 507'0 08:52P Chart for @KW0U Options for @KW0U
    Dec 20 522'0 3'6 519'0 522'0 517'0 518'2 08:52P Chart for @KW0Z Options for @KW0Z
    Mar 21 529'6 2'0 526'4 529'6 526'4 527'6 08:52P Chart for @KW1H Options for @KW1H
    May 21 530'6 -3'0 530'6 530'6 530'6 533'6 08:52P Chart for @KW1K Options for @KW1K
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Apr 20 52.400 -1.750 53.950 54.800 52.100 52.200s 02:35P Chart for @HE0J Options for @HE0J
    May 20 53.000 -0.150 53.000 53.925 52.450 52.975s 01:05P Chart for @HE0K Options for @HE0K
    Jun 20 60.350 0.550 59.800 61.525 59.325 60.325s 02:53P Chart for @HE0M Options for @HE0M
    Jul 20 64.575 1.650 63.100 65.500 63.100 64.725s 01:05P Chart for @HE0N Options for @HE0N
    Aug 20 65.300 2.300 63.100 65.925 63.100 65.400s 01:05P Chart for @HE0Q Options for @HE0Q
    Oct 20 56.650 2.825 54.100 57.250 54.100 56.900s 01:05P Chart for @HE0V Options for @HE0V
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Apr 20 101.550 2.625 99.000 102.200 97.800 101.825s 01:05P Chart for @LE0J Options for @LE0J
    Jun 20 92.075 3.000 88.425 92.075 87.250 92.075s 02:36P Chart for @LE0M Options for @LE0M
    Aug 20 93.625 2.975 89.975 93.625 88.900 93.600s 01:05P Chart for @LE0Q Options for @LE0Q
    Oct 20 96.675 2.525 93.900 97.400 92.650 96.950s 01:05P Chart for @LE0V Options for @LE0V
    Dec 20 100.150 2.025 97.050 100.850 96.450 100.375s 01:05P Chart for @LE0Z Options for @LE0Z
    Feb 21 104.650 2.200 101.550 105.275 100.800 104.775s 01:05P Chart for @LE1G Options for @LE1G
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Apr 20 121.050 1.875 120.050 123.050 116.600 121.925s 01:05P Chart for @GF0J Options for @GF0J
    May 20 121.950 2.000 120.900 123.975 117.225 122.900s 03:08P Chart for @GF0K Options for @GF0K
    Aug 20 128.350 1.975 127.000 129.675 123.350 128.900s 01:05P Chart for @GF0Q Options for @GF0Q
    Sep 20 128.775 1.875 127.100 129.850 123.350 129.100s 01:05P Chart for @GF0U Options for @GF0U
    Oct 20 129.250 1.550 127.300 130.225 123.900 129.400s 01:05P Chart for @GF0V Options for @GF0V
    Nov 20 129.925 1.950 127.950 130.325 124.400 129.900s 01:05P Chart for @GF0X Options for @GF0X
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Apr 20 0.940 -0.029 0.911s 05:00P Chart for @AC0J Options for @AC0J
    May 20 0.901 -0.043 0.943 0.943 0.901 0.921s 08:17P Chart for @AC0K Options for @AC0K
    Jun 20 0.942 -0.043 0.946 0.946 0.942 0.955s 08:17P Chart for @AC0M Options for @AC0M
    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