We've been doing this over 30 years! 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 2025 > 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

	Futures
	@C - CORN - CBOT Month Last Change Open High Low Close Time More Mar 26 440'4 -1'6 442'0 443'0 439'6 442'2 10:51A May 26 448'6 -2'0 450'4 451'2 448'0 450'6 10:51A Jul 26 455'0 -2'0 456'6 457'4 454'2 457'0 10:51A Sep 26 449'4 -2'0 451'4 451'6 448'4 451'4 10:51A Dec 26 461'4 -1'4 463'0 463'0 460'4 463'0 10:51A Mar 27 474'2 -1'6 475'6 476'0 473'4 476'0 10:51A May 27 480'6 -2'0 482'6 482'6 480'6 482'6 10:52A Jul 27 484'4 -1'6 485'4 485'6 484'2 486'2 10:52A Sep 27 468'0 0'0 467'4 10:50A Dec 27 469'6 -1'6 471'2 471'2 469'6 471'4 10:50A Mar 28 484'6 0'0 484'6 10:49A May 28 488'4 0'0 488'4 12/29 Jul 28 489'2 0'0 489'6 10:49A Sep 28 470'0 0'0 470'0 08:30A Dec 28 467'0 0'0 469'4 10:49A Jul 29 487'6 0'0 487'6 12/29 Dec 29 466'2 0'0 466'2 12/29 @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1049'4 0'0 1049'4 1053'4 1047'2 1049'4 10:51A Mar 26 1063'4 0'0 1063'6 1067'6 1061'0 1063'4 10:51A May 26 1074'6 -0'4 1075'2 1079'2 1072'6 1075'2 10:51A Jul 26 1086'2 -1'0 1087'6 1091'2 1084'2 1087'2 10:51A Aug 26 1083'6 -1'0 1085'4 1088'4 1082'2 1084'6 10:51A Sep 26 1070'2 -1'0 1072'0 1075'0 1069'2 1071'2 10:51A Nov 26 1075'0 -0'6 1076'2 1079'4 1073'6 1075'6 10:51A Jan 27 1085'2 0'0 1086'6 1089'2 1084'6 1085'2 10:52A Mar 27 1085'2 -0'4 1086'6 1088'6 1084'6 1085'6 10:52A May 27 1089'6 0'2 1089'6 1089'6 1089'6 1089'4 10:50A Jul 27 1097'6 0'0 1094'6 10:50A Aug 27 1088'6 0'0 1086'4 10:50A Sep 27 1067'0 0'0 1070'6 10:50A Nov 27 1068'0 -0'4 1070'0 1070'0 1068'0 1068'4 10:52A Jan 28 1077'4 0'0 1077'4 10:50A Mar 28 1075'4 0'0 1075'4 10:50A May 28 1078'4 0'0 1078'4 10:50A Jul 28 1087'4 0'0 1087'4 10:50A Aug 28 1080'2 0'0 1080'2 12/29 Sep 28 1060'2 0'0 1060'2 12/29 Nov 28 1095'0 0'0 1061'2 10:49A Jul 29 1080'4 0'0 1080'4 12/29 Nov 29 1066'2 0'0 1066'2 12/29 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 511'2 -1'6 512'6 515'4 510'4 513'0 10:51A May 26 522'4 -2'2 524'2 526'6 522'0 524'6 10:51A Jul 26 534'6 -2'4 537'0 538'6 534'2 537'2 10:51A Sep 26 549'2 -2'2 552'0 553'0 549'0 551'4 10:51A Dec 26 568'0 -2'2 570'6 571'2 567'4 570'2 10:51A Mar 27 584'4 -1'6 587'2 587'2 584'4 586'2 10:51A May 27 592'2 -2'6 593'4 593'4 592'2 595'0 10:51A Jul 27 592'2 -2'2 592'2 592'2 592'2 594'4 10:49A Sep 27 599'6 0'0 606'0 10:50A Dec 27 622'0 0'0 623'2 10:49A Mar 28 635'0 0'0 635'0 12/29 May 28 638'2 0'0 638'2 08:30A Jul 28 619'0 0'0 637'2 12/29 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.7975 0.0050 5.7800 5.8075 5.7650 5.7925 10:51A May 26 5.9025 0.0050 5.8875 5.9150 5.8750 5.8975 10:51A Jul 26 6.0225 -0.0050 6.0200 6.0425 6.0200 6.0275 10:51A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 85.100 0.625 84.450 85.250 84.425 84.475 10:51A Apr 26 89.950 0.550 89.575 90.050 89.475 89.400 10:51A May 26 93.800 0.350 93.800 93.800 93.800 93.450 10:51A Jun 26 102.750 0.325 102.300 102.800 102.250 102.425 10:51A Jul 26 103.825 0.250 103.500 103.850 103.325 103.575 10:51A Aug 26 102.875 0.175 102.625 102.950 102.425 102.700 10:51A Oct 26 86.500 0.025 86.425 86.550 86.250 86.475 10:52A Dec 26 77.600 77.675 77.725 77.475 77.600 10:52A Feb 27 80.075 -0.050 80.125 80.125 80.075 80.125 10:51A Apr 27 83.175 0.125 83.550 83.550 83.175 83.300s 10:51A May 27 86.675 0.125 86.675s 09:07A Jun 27 94.500 0.125 94.500s 10:27A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 231.125 2.225 229.000 231.450 228.900 228.900 10:51A Feb 26 230.650 1.675 229.125 230.950 228.425 228.975 10:51A Apr 26 231.250 1.725 229.550 231.500 229.000 229.525 10:51A Jun 26 226.050 1.875 224.175 226.250 223.875 224.175 10:51A Aug 26 222.875 1.925 221.000 223.100 220.800 220.950 10:51A Oct 26 222.050 2.100 220.000 222.075 219.800 219.950 10:52A Dec 26 222.000 2.000 220.100 222.075 219.825 220.000 10:52A Feb 27 221.500 2.075 219.450 221.500 219.425 219.425 10:52A Apr 27 220.825 2.150 218.800 220.825 218.700 218.675 10:52A Jun 27 214.000 1.825 212.575 214.000 212.575 212.175 10:52A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 349.575 2.575 347.700 350.000 346.500 347.000 10:51A Mar 26 344.575 2.900 342.475 345.025 341.150 341.675 10:51A Apr 26 343.350 2.925 340.000 343.675 340.000 340.425 10:51A May 26 340.900 2.800 337.600 341.275 337.600 338.100 10:51A Aug 26 340.450 2.275 337.675 340.800 337.425 338.175 10:51A Sep 26 338.150 1.975 336.425 338.750 336.425 336.175 10:51A Oct 26 334.850 1.400 333.950 334.950 333.800 333.450 10:50A Nov 26 332.550 2.150 330.650 332.550 330.525 330.400 10:50A Jan 27 323.300 0.650 324.250 325.000 323.300 323.475s 10:50A @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 522'4 -4'6 527'2 529'4 522'2 527'2 10:51A May 26 535'4 -4'6 539'6 542'0 535'2 540'2 10:51A Jul 26 549'0 -4'4 553'0 555'2 548'6 553'4 10:51A Sep 26 563'6 -4'6 568'4 568'6 563'6 568'4 10:51A Dec 26 583'4 -4'4 587'4 589'4 583'4 588'0 10:51A Mar 27 604'0 -4'4 603'4 604'0 603'4 604'2s 10:51A May 27 613'0 -4'4 610'2 613'0 610'2 613'0s 10:51A Jul 27 616'0 -4'4 614'0s 10:52A Sep 27 599'0 -2'2 621'6s 08:30A Dec 27 620'0 -1'2 638'2s 12/29 Mar 28 648'2 -1'2 648'2s 10:36A May 28 645'0 -1'2 645'0s 12/29 Jul 28 632'6 -1'2 632'6s 12/29 My Custom Markets Symbol Last Change Open High Low Close Time More