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
< October 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
  • Export Sales
  • Last Trading Day Options
  • First Notice Day
  • Export Inspections
  • Crop Progress

  • Futures
    @C - CORN - CBOT
    Month Last Change Open High Low Close Time More
    Dec 20 382'2 3'2 379'0 385'4 378'0 379'0 12:40P Chart for @C0Z Options for @C0Z
    Mar 21 391'4 3'2 387'6 394'0 387'0 388'2 12:40P Chart for @C1H Options for @C1H
    May 21 396'6 3'2 393'0 398'6 392'4 393'4 12:40P Chart for @C1K Options for @C1K
    Jul 21 400'4 3'2 396'2 402'0 396'0 397'2 12:40P Chart for @C1N Options for @C1N
    Sep 21 389'6 1'4 388'2 391'6 387'0 388'2 12:40P Chart for @C1U Options for @C1U
    Dec 21 393'2 1'6 391'0 395'0 390'2 391'4 12:40P Chart for @C1Z Options for @C1Z
    Mar 22 401'0 2'4 398'0 402'0 398'0 398'4 12:40P Chart for @C2H Options for @C2H
    May 22 404'4 2'6 401'0 405'4 401'0 401'6 12:40P Chart for @C2K Options for @C2K
    @S - SOYBEANS - CBOT
    Month Last Change Open High Low Close Time More
    Nov 20 1024'2 0'6 1023'2 1035'0 1022'2 1023'4 12:40P Chart for @S0X Options for @S0X
    Jan 21 1028'0 0'6 1026'4 1037'6 1025'4 1027'2 12:40P Chart for @S1F Options for @S1F
    Mar 21 1021'4 0'4 1020'2 1030'2 1018'6 1021'0 12:40P Chart for @S1H Options for @S1H
    May 21 1019'0 0'4 1018'4 1027'0 1016'4 1018'4 12:40P Chart for @S1K Options for @S1K
    Jul 21 1022'6 0'0 1022'0 1030'6 1020'2 1022'6 12:40P Chart for @S1N Options for @S1N
    Aug 21 1016'0 -0'4 1021'2 1021'2 1015'6 1016'4 12:40P Chart for @S1Q Options for @S1Q
    Sep 21 989'4 0'0 990'0 995'6 988'4 989'4 12:40P Chart for @S1U Options for @S1U
    Nov 21 965'4 -1'0 966'0 974'0 962'2 966'4 12:40P Chart for @S1X Options for @S1X
    @W - WHEAT - CBOT
    Month Last Change Open High Low Close Time More
    Dec 20 571'0 -7'0 574'0 584'0 568'6 578'0 12:40P Chart for @W0Z Options for @W0Z
    Mar 21 577'0 -6'6 579'0 589'6 575'2 583'6 12:40P Chart for @W1H Options for @W1H
    May 21 580'4 -5'6 583'2 592'0 578'6 586'2 12:40P Chart for @W1K Options for @W1K
    Jul 21 575'6 -6'2 578'2 586'2 574'2 582'0 12:40P Chart for @W1N Options for @W1N
    Sep 21 580'0 -6'6 584'0 591'0 579'0 586'6 12:40P Chart for @W1U Options for @W1U
    Dec 21 589'2 -6'6 593'0 599'2 587'6 596'0 12:40P Chart for @W1Z Options for @W1Z
    Mar 22 595'0 -7'4 599'0 605'0 595'0 602'4 12:40P Chart for @W2H Options for @W2H
    May 22 600'0 16'4 600'0 600'0 600'0 599'6s 12:40P Chart for @W2K Options for @W2K
    @MW - HARD RED SPRING WHEAT - MGE
    Month Last Change Open High Low Close Time More
    Dec 20 534'2 -6'0 539'0 540'6 533'0 540'2 12:40P Chart for @MW0Z Options for @MW0Z
    Mar 21 546'6 -6'0 551'0 553'0 546'2 552'6 12:40P Chart for @MW1H Options for @MW1H
    May 21 557'4 -3'4 559'0 561'6 557'4 561'0 12:40P Chart for @MW1K Options for @MW1K
    Jul 21 564'6 -4'0 566'2 570'0 564'6 568'6 12:40P Chart for @MW1N Options for @MW1N
    Sep 21 573'0 -2'0 571'0 575'4 571'0 575'0 12:40P Chart for @MW1U Options for @MW1U
    Dec 21 584'0 -0'4 584'0 584'0 584'0 584'4 12:40P Chart for @MW1Z Options for @MW1Z
    Mar 22 592'0 11'4 595'0 595'0 592'0 592'2s 12:40P Chart for @MW2H Options for @MW2H
    May 22 575'0 11'0 590'0s 09/30 Chart for @MW2K Options for @MW2K
    @KW - HARD RED WINTER WHEAT - KCBT
    Month Last Change Open High Low Close Time More
    Dec 20 505'6 -4'0 507'0 513'2 504'4 509'6 12:40P Chart for @KW0Z Options for @KW0Z
    Mar 21 514'6 -3'4 515'2 522'0 513'2 518'2 12:40P Chart for @KW1H Options for @KW1H
    May 21 520'4 -4'2 521'2 527'6 519'6 524'6 12:40P Chart for @KW1K Options for @KW1K
    Jul 21 526'0 -4'2 527'2 532'0 524'4 530'2 12:40P Chart for @KW1N Options for @KW1N
    Sep 21 531'4 -5'4 532'6 537'6 531'2 537'0 12:40P Chart for @KW1U Options for @KW1U
    Dec 21 541'2 -5'6 542'0 547'0 541'2 547'0 12:40P Chart for @KW1Z Options for @KW1Z
    @HE - LEAN HOGS - CME
    Month Last Change Open High Low Close Time More
    Oct 20 74.250 1.450 73.200 74.400 73.025 72.800 12:40P Chart for @HE0V Options for @HE0V
    Dec 20 62.725 -0.375 63.100 63.250 62.125 63.100 12:40P Chart for @HE0Z Options for @HE0Z
    Feb 21 67.775 -0.225 68.000 68.125 67.375 68.000 12:40P Chart for @HE1G Options for @HE1G
    Apr 21 72.100 0.075 72.025 72.200 71.450 72.025 12:41P Chart for @HE1J Options for @HE1J
    May 21 76.500 -0.250 76.600 76.600 76.500 76.750 12:41P Chart for @HE1K Options for @HE1K
    Jun 21 81.225 0.100 81.125 81.300 80.675 81.125 12:41P Chart for @HE1M Options for @HE1M
    @LE - LIVE CATTLE - CME
    Month Last Change Open High Low Close Time More
    Oct 20 108.625 0.075 108.700 109.425 108.500 108.550 12:40P Chart for @LE0V Options for @LE0V
    Dec 20 111.925 - 0.425 112.650 113.200 111.800 112.350 12:40P Chart for @LE0Z Options for @LE0Z
    Feb 21 115.625 - 0.250 115.975 116.525 115.450 115.875 12:40P Chart for @LE1G Options for @LE1G
    Apr 21 118.100 0.325 117.725 118.500 117.700 117.775 12:40P Chart for @LE1J Options for @LE1J
    Jun 21 111.425 0.250 111.125 111.975 111.125 111.175 12:41P Chart for @LE1M Options for @LE1M
    Aug 21 109.850 0.225 109.625 110.375 109.625 109.625 12:41P Chart for @LE1Q Options for @LE1Q
    @GF - FEEDER CATTLE - CME
    Month Last Change Open High Low Close Time More
    Oct 20 141.050 - 0.300 141.075 141.950 140.625 141.350 12:40P Chart for @GF0V Options for @GF0V
    Nov 20 141.300 - 0.750 141.900 142.400 140.800 142.050 12:40P Chart for @GF0X Options for @GF0X
    Jan 21 139.500 - 0.800 140.125 140.550 139.100 140.300 12:40P Chart for @GF1F Options for @GF1F
    Mar 21 138.400 - 0.725 139.125 139.500 138.150 139.125 12:40P Chart for @GF1H Options for @GF1H
    Apr 21 139.675 - 0.425 140.200 140.725 139.525 140.100 12:41P Chart for @GF1J Options for @GF1J
    May 21 140.800 0.325 140.800 141.400 140.475 140.475 12:41P Chart for @GF1K Options for @GF1K
    @AC - ETHANOL - CBOT
    Month Last Change Open High Low Close Time More
    Oct 20 1.390 0.023 1.386 1.390 1.386 1.390s 11:16A Chart for @AC0V Options for @AC0V
    Nov 20 1.360 0.047 1.360 1.360 1.360 1.313 12:32P Chart for @AC0X Options for @AC0X
    Dec 20 1.310 -0.008 1.310 1.310 1.310 1.318 09:14A Chart for @AC0Z Options for @AC0Z
    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