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
< December 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
  • Export Sales
  • Crop Production
  • USDA Supply/Demand

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Dec 20 417'0 -5'4 422'2 422'6 415'6 417'0s 12/04 Chart for @C0Z Options for @C0Z
    Mar 21 420'2 -6'0 426'0 426'6 419'2 420'4s 12/04 Chart for @C1H Options for @C1H
    May 21 422'4 -5'4 428'2 428'6 422'0 423'2s 12/04 Chart for @C1K Options for @C1K
    Jul 21 423'4 -5'4 429'0 429'2 422'6 424'0s 12/04 Chart for @C1N Options for @C1N
    Sep 21 409'2 -2'0 412'4 413'4 407'6 410'4s 12/04 Chart for @C1U Options for @C1U
    Dec 21 409'2 -0'4 410'6 411'4 407'0 410'2s 12/04 Chart for @C1Z Options for @C1Z
    Mar 22 415'0 -0'4 415'2 417'0 413'0 415'6s 12/04 Chart for @C2H Options for @C2H
    May 22 417'2 -0'4 418'0 418'0 414'6 416'4s 12/04 Chart for @C2K Options for @C2K
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Jan 21 1161'4 -5'2 1168'0 1172'4 1157'6 1163'0s 12/04 Chart for @S1F Options for @S1F
    Mar 21 1163'2 -5'2 1169'6 1174'4 1160'0 1165'0s 12/04 Chart for @S1H Options for @S1H
    May 21 1162'4 -4'4 1167'6 1172'4 1158'6 1163'6s 12/04 Chart for @S1K Options for @S1K
    Jul 21 1159'2 -4'2 1164'0 1169'2 1155'4 1160'6s 12/04 Chart for @S1N Options for @S1N
    Aug 21 1138'6 -3'6 1144'0 1147'2 1135'4 1140'6s 12/04 Chart for @S1Q Options for @S1Q
    Sep 21 1083'0 -1'6 1086'0 1089'0 1080'4 1084'4s 12/04 Chart for @S1U Options for @S1U
    Nov 21 1038'0 -2'0 1038'4 1042'2 1034'2 1038'2s 12/04 Chart for @S1X Options for @S1X
    Jan 22 1036'4 -1'4 1036'6 1041'0 1034'0 1037'2s 12/04 Chart for @S2F Options for @S2F
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Dec 20 564'6 -5'2 563'6 564'6 563'6 566'4s 12/04 Chart for @W0Z Options for @W0Z
    Mar 21 576'6 -9'0 585'0 585'4 575'2 575'4s 12/04 Chart for @W1H Options for @W1H
    May 21 579'4 -9'0 587'0 588'6 578'4 578'6s 12/04 Chart for @W1K Options for @W1K
    Jul 21 580'2 -8'0 587'4 588'0 578'4 579'4s 12/04 Chart for @W1N Options for @W1N
    Sep 21 584'0 -7'6 590'6 591'6 582'4 583'6s 12/04 Chart for @W1U Options for @W1U
    Dec 21 592'4 -7'6 598'6 600'6 591'0 592'2s 12/04 Chart for @W1Z Options for @W1Z
    Mar 22 600'6 -7'4 605'4 607'4 599'2 600'2s 12/04 Chart for @W2H Options for @W2H
    May 22 596'2 -7'6 602'2 602'2 596'2 597'0s 12/04 Chart for @W2K Options for @W2K
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Dec 20 539'2 -4'4 539'0 539'2 539'0 536'0s 12/04 Chart for @MW0Z Options for @MW0Z
    Mar 21 554'2 -3'0 552'6 555'4 550'0 550'4s 12/04 Chart for @MW1H Options for @MW1H
    May 21 561'0 -3'0 561'0 563'4 557'6 558'6s 12/04 Chart for @MW1K Options for @MW1K
    Jul 21 568'6 -3'2 568'2 570'4 564'4 565'4s 12/04 Chart for @MW1N Options for @MW1N
    Sep 21 572'6 -3'4 576'2 576'4 571'4 572'6s 12/04 Chart for @MW1U Options for @MW1U
    Dec 21 586'2 -4'0 584'0 586'2 582'0 582'2s 12/04 Chart for @MW1Z Options for @MW1Z
    Mar 22 590'2 -3'4 590'4s 12/04 Chart for @MW2H Options for @MW2H
    May 22 597'6 -3'0 591'4s 12/04 Chart for @MW2K Options for @MW2K
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Dec 20 544'0 -3'6 543'2 544'0 540'0 541'2s 12/04 Chart for @KW0Z Options for @KW0Z
    Mar 21 542'2 -7'0 549'6 551'4 541'0 542'6s 12/04 Chart for @KW1H Options for @KW1H
    May 21 549'2 -6'6 554'4 557'2 547'2 549'0s 12/04 Chart for @KW1K Options for @KW1K
    Jul 21 551'6 -6'6 557'6 560'4 551'0 552'2s 12/04 Chart for @KW1N Options for @KW1N
    Sep 21 557'0 -6'4 563'6 565'6 556'6 557'6s 12/04 Chart for @KW1U Options for @KW1U
    Dec 21 566'0 -6'6 571'0 571'4 565'0 565'4s 12/04 Chart for @KW1Z Options for @KW1Z
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Dec 20 65.800 -0.150 65.450 65.950 64.600 65.875s 12/04 Chart for @HE0Z Options for @HE0Z
    Feb 21 66.450 -0.350 66.200 66.700 64.600 66.575s 12/04 Chart for @HE1G Options for @HE1G
    Apr 21 70.425 0.025 69.650 70.575 68.525 70.500s 12/04 Chart for @HE1J Options for @HE1J
    May 21 74.975 -0.175 74.600 75.075 73.850 75.125s 12/04 Chart for @HE1K Options for @HE1K
    Jun 21 80.825 -0.250 80.750 80.925 79.475 80.875s 12/04 Chart for @HE1M Options for @HE1M
    Jul 21 81.450 -0.200 81.275 81.550 80.250 81.450s 12/04 Chart for @HE1N Options for @HE1N
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Dec 20 108.575 - 0.725 109.400 109.400 107.975 108.875s 12/04 Chart for @LE0Z Options for @LE0Z
    Feb 21 112.025 - 0.175 112.425 112.525 111.150 112.400s 12/04 Chart for @LE1G Options for @LE1G
    Apr 21 115.850 - 0.125 116.100 116.475 115.225 116.175s 12/04 Chart for @LE1J Options for @LE1J
    Jun 21 110.725 - 0.225 111.025 111.375 110.300 111.050s 12/04 Chart for @LE1M Options for @LE1M
    Aug 21 110.325 - 0.225 110.575 110.850 109.800 110.625s 12/04 Chart for @LE1Q Options for @LE1Q
    Oct 21 114.125 - 0.150 114.425 114.550 113.550 114.450s 12/04 Chart for @LE1V Options for @LE1V
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Jan 21 139.500 - 0.025 139.600 140.125 138.400 139.775s 12/04 Chart for @GF1F Options for @GF1F
    Mar 21 139.225 0.100 139.250 139.800 138.075 139.425s 12/04 Chart for @GF1H Options for @GF1H
    Apr 21 140.600 0.075 140.525 141.325 139.600 140.775s 12/04 Chart for @GF1J Options for @GF1J
    May 21 141.450 0.075 141.325 142.150 140.375 141.625s 12/04 Chart for @GF1K Options for @GF1K
    Aug 21 146.850 - 0.075 146.325 147.250 146.000 146.850s 12/04 Chart for @GF1Q Options for @GF1Q
    Sep 21 146.550 - 0.200 146.850 147.250 146.550 146.550s 12/04 Chart for @GF1U Options for @GF1U
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Jan 21 1.320 1.320s 12/04 Chart for @AC1F Options for @AC1F
    Feb 21 1.320 1.320s 12/04 Chart for @AC1G Options for @AC1G
    Mar 21 1.333 0.013 1.333s 12/04 Chart for @AC1H Options for @AC1H
    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