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
< April 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  
 
Upcoming Events
  • Export Inpsections
  • Crop Progress
  • Cattle on Feed
  • Last Trading Day Options
  • Crop Progress

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    May 21 586'6 -4'4 590'4 594'6 583'2 585'4s 02:00P Chart for @C1K Options for @C1K
    Jul 21 574'6 -3'0 577'4 581'6 571'4 573'6s 02:00P Chart for @C1N Options for @C1N
    Sep 21 530'6 -1'0 530'0 534'0 526'6 529'4s 02:00P Chart for @C1U Options for @C1U
    Dec 21 513'0 0'0 512'0 515'6 510'0 512'2s 02:00P Chart for @C1Z Options for @C1Z
    Mar 22 520'0 -0'2 519'0 522'4 517'0 519'0s 02:00P Chart for @C2H Options for @C2H
    May 22 523'6 0'0 523'0 526'6 521'0 523'2s 02:00P Chart for @C2K Options for @C2K
    Jul 22 525'4 -0'2 525'2 529'0 522'6 525'0s 02:00P Chart for @C2N Options for @C2N
    Sep 22 486'0 0'4 484'2 488'6 483'0 484'6s 04/16 Chart for @C2U Options for @C2U
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    May 21 1433'2 15'0 1419'0 1437'6 1418'0 1433'2s 02:00P Chart for @S1K Options for @S1K
    Jul 21 1422'0 11'4 1410'4 1430'0 1410'4 1422'4s 02:00P Chart for @S1N Options for @S1N
    Aug 21 1381'0 8'4 1372'0 1390'6 1371'2 1381'0s 02:00P Chart for @S1Q Options for @S1Q
    Sep 21 1310'2 8'0 1302'6 1319'4 1302'4 1311'2s 04/16 Chart for @S1U Options for @S1U
    Nov 21 1272'6 5'0 1268'2 1282'2 1266'6 1274'0s 02:00P Chart for @S1X Options for @S1X
    Jan 22 1271'2 5'0 1267'2 1280'4 1266'6 1273'2s 02:00P Chart for @S2F Options for @S2F
    Mar 22 1245'6 3'4 1242'6 1254'4 1241'4 1246'4s 04/16 Chart for @S2H Options for @S2H
    May 22 1239'4 3'6 1236'4 1248'4 1235'4 1240'2s 04/16 Chart for @S2K Options for @S2K
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    May 21 653'0 -1'2 652'4 659'6 648'2 652'4s 02:00P Chart for @W1K Options for @W1K
    Jul 21 655'2 -0'4 654'4 660'6 649'4 655'0s 02:00P Chart for @W1N Options for @W1N
    Sep 21 657'0 -0'2 656'0 661'6 651'2 656'6s 02:00P Chart for @W1U Options for @W1U
    Dec 21 662'2 0'0 660'4 666'2 656'0 661'6s 02:00P Chart for @W1Z Options for @W1Z
    Mar 22 666'6 0'4 663'2 670'0 660'0 666'4s 02:00P Chart for @W2H Options for @W2H
    May 22 664'2 1'0 662'4 665'6 658'2 663'2s 04/16 Chart for @W2K Options for @W2K
    Jul 22 640'0 2'4 634'6 640'4 633'6 639'6s 02:00P Chart for @W2N Options for @W2N
    Sep 22 640'0 2'6 637'6 640'0 637'6 639'6s 04/16 Chart for @W2U Options for @W2U
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    May 21 664'4 1'0 660'6 667'4 659'4 664'2s 02:00P Chart for @MW1K Options for @MW1K
    Jul 21 671'6 0'0 669'2 674'2 666'6 671'2s 02:00P Chart for @MW1N Options for @MW1N
    Sep 21 677'0 0'0 675'0 680'0 673'4 676'4s 02:00P Chart for @MW1U Options for @MW1U
    Dec 21 683'0 -0'2 680'2 686'4 680'2 682'6s 02:00P Chart for @MW1Z Options for @MW1Z
    Mar 22 687'6 0'2 687'0 690'4 686'4 687'4s 04/16 Chart for @MW2H Options for @MW2H
    May 22 690'2 0'6 689'6 690'2 689'6 690'4s 04/16 Chart for @MW2K Options for @MW2K
    Jul 22 683'4 -1'0 685'2s 04/16 Chart for @MW2N Options for @MW2N
    Sep 22 670'0 -1'2 663'2s 04/16 Chart for @MW2U Options for @MW2U
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    May 21 609'0 1'4 607'6 616'0 601'0 609'2s 02:00P Chart for @KW1K Options for @KW1K
    Jul 21 616'0 1'0 615'2 623'2 608'4 616'2s 02:00P Chart for @KW1N Options for @KW1N
    Sep 21 622'2 2'0 621'0 628'2 614'0 622'4s 02:00P Chart for @KW1U Options for @KW1U
    Dec 21 630'4 3'2 628'4 636'2 621'6 631'6s 02:00P Chart for @KW1Z Options for @KW1Z
    Mar 22 638'2 4'0 634'4 641'6 632'4 639'4s 04/16 Chart for @KW2H Options for @KW2H
    May 22 641'2 4'6 643'6 644'0 640'0 643'2s 04/16 Chart for @KW2K Options for @KW2K
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    May 21 102.500 - 1.100 104.000 106.200 101.575 102.475s 04/16 Chart for @HE1K Options for @HE1K
    Jun 21 101.575 - 3.000 105.225 105.850 100.925 101.700s 02:00P Chart for @HE1M Options for @HE1M
    Jul 21 99.725 - 2.675 102.500 103.200 98.850 99.700s 02:00P Chart for @HE1N Options for @HE1N
    Aug 21 96.300 -1.650 97.900 98.600 95.225 96.150s 02:00P Chart for @HE1Q Options for @HE1Q
    Oct 21 81.700 -1.400 83.225 83.750 80.775 81.700s 02:00P Chart for @HE1V Options for @HE1V
    Dec 21 74.525 -1.075 76.225 76.650 73.825 74.950s 02:00P Chart for @HE1Z Options for @HE1Z
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Apr 21 120.825 - 0.750 122.000 122.000 120.700 120.850s 02:00P Chart for @LE1J Options for @LE1J
    Jun 21 119.300 - 0.475 119.950 120.150 119.000 119.175s 02:00P Chart for @LE1M Options for @LE1M
    Aug 21 119.300 - 0.550 119.750 120.075 118.975 119.150s 02:00P Chart for @LE1Q Options for @LE1Q
    Oct 21 122.750 - 0.875 123.350 123.500 122.300 122.500s 02:00P Chart for @LE1V Options for @LE1V
    Dec 21 126.375 - 0.750 126.700 127.075 125.975 126.225s 02:00P Chart for @LE1Z Options for @LE1Z
    Feb 22 129.325 - 0.550 129.675 130.000 128.875 129.225s 02:00P Chart for @LE2G Options for @LE2G
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Apr 21 139.525 - 0.425 140.200 140.250 139.375 139.625s 04/16 Chart for @GF1J Options for @GF1J
    May 21 143.400 - 0.700 144.425 144.675 143.025 143.725s 02:00P Chart for @GF1K Options for @GF1K
    Aug 21 154.150 - 1.050 155.350 156.200 153.875 154.550s 02:00P Chart for @GF1Q Options for @GF1Q
    Sep 21 155.875 - 0.825 156.800 157.700 155.625 156.200s 02:00P Chart for @GF1U Options for @GF1U
    Oct 21 157.250 - 0.525 157.550 158.575 156.700 157.275s 02:00P Chart for @GF1V Options for @GF1V
    Nov 21 157.875 - 0.300 158.175 159.000 157.475 157.825s 02:00P Chart for @GF1X Options for @GF1X
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    May 21 1.905 2.010s 04/16 Chart for @AC1K Options for @AC1K
    Jun 21 2.010 2.010s 04/16 Chart for @AC1M Options for @AC1M
    Jul 21 2.010 2.010s 04/16 Chart for @AC1N Options for @AC1N
    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