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 Dec 25 431'6 0'2 432'6 432'6 431'6 431'4 08:22P Mar 26 443'0 -0'4 443'0 443'6 442'2 443'4 08:38P May 26 450'0 -0'6 450'4 450'6 449'4 450'6 08:38P Jul 26 455'2 -0'6 456'0 456'2 454'6 456'0 08:38P Sep 26 452'0 -0'6 452'6 453'0 451'6 452'6 08:39P Dec 26 462'4 -1'0 463'2 463'4 462'4 463'4 08:38P Mar 27 475'6 -0'4 475'6 476'0 475'6 476'2 08:38P May 27 482'4 -0'2 482'4 482'4 482'4 482'6 08:38P Jul 27 485'0 -1'0 485'2 485'2 485'0 486'0 08:33P Sep 27 468'4 0'0 468'0 08:33P Dec 27 471'0 -0'4 471'2 471'2 471'0 471'4 08:33P Jul 28 470'2 0'0 489'6 08:33P Dec 28 467'0 0'0 469'0 01:20P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1116'2 0'4 1117'0 1119'4 1116'0 1115'6 08:39P Mar 26 1126'0 0'4 1126'6 1129'0 1126'0 1125'4 08:39P May 26 1135'4 0'6 1135'4 1138'0 1135'2 1134'6 08:39P Jul 26 1143'2 0'4 1143'6 1146'0 1143'2 1142'6 08:39P Aug 26 1137'4 2'2 1138'0 1138'2 1137'4 1135'2 08:39P Sep 26 1114'4 1'2 1115'4 1116'2 1114'4 1113'2 08:39P Nov 26 1114'6 0'6 1113'6 1116'6 1113'6 1114'0 08:39P Jan 27 1124'2 1'6 1124'2 1124'2 1124'2 1122'4 08:39P Mar 27 1120'2 0'2 1121'6 1121'6 1120'2 1120'0 08:38P May 27 1123'4 0'0 1122'0 08:38P Jul 27 1126'0 0'0 1126'4 08:38P Aug 27 1076'0 0'0 1117'6 08:39P Sep 27 1103'0 0'0 1096'4 08:38P Nov 27 1092'4 0'0 1093'0 08:38P Jan 28 1102'0 0'0 1102'0 08:38P Mar 28 1100'0 0'0 1100'0 08:38P May 28 1103'0 0'0 1103'0 08:38P Jul 28 1110'6 0'0 1110'6 08:38P Aug 28 1103'4 0'0 1103'4 01:20P Sep 28 1083'4 0'0 1083'4 01:20P Nov 28 1095'0 0'0 1084'4 08:38P Jul 29 1103'6 0'0 1103'6 01:20P Nov 29 1089'4 0'0 1089'4 01:20P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 537'4 0'0 537'6 08:38P Mar 26 537'6 -0'4 538'6 539'0 537'2 538'2 08:38P May 26 544'6 -0'4 545'2 546'0 544'4 545'2 08:38P Jul 26 552'6 -0'2 554'4 554'4 552'2 553'0 08:38P Sep 26 565'0 -0'2 564'2 565'2 564'2 565'2 08:38P Dec 26 580'4 -0'6 581'0 582'0 580'4 581'2 08:38P Mar 27 594'0 0'0 594'4 594'4 594'0 594'0 08:38P May 27 598'4 0'0 598'0 08:38P Jul 27 594'0 0'0 593'6 08:38P Sep 27 599'6 0'0 599'2 08:38P Dec 27 612'0 0'0 612'0 07:00P Mar 28 623'6 0'0 623'6 07:00P May 28 627'0 0'0 627'0 07:00P Jul 28 620'6 0'0 620'6 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 -0.1125 5.8150s 08:15P Mar 26 5.7650 0.0025 5.7625 5.7650 5.7600 5.7625 08:38P May 26 5.8550 0.0025 5.8500 5.8550 5.8500 5.8525 08:38P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 80.400 0.050 80.650 81.025 80.225 80.550s 01:05P Feb 26 80.875 0.825 80.375 81.450 80.175 81.000s 01:05P Apr 26 84.525 0.900 83.900 85.025 83.675 84.725s 01:05P May 26 88.375 0.875 87.575 88.375 87.550 88.350s 01:05P Jun 26 96.450 0.675 96.025 96.900 95.675 96.625s 01:05P Jul 26 97.600 0.600 97.300 97.975 96.825 97.750s 01:05P Aug 26 97.200 0.500 97.175 97.575 96.625 97.400s 01:05P Oct 26 83.025 0.175 83.000 83.350 82.725 83.150s 01:05P Dec 26 75.725 -0.175 76.225 76.375 75.600 75.925s 01:05P Feb 27 79.875 -0.400 79.275s 01:05P Apr 27 85.000 -0.400 82.725s 01:05P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 218.975 0.475 217.575 220.400 217.500 218.950s 01:05P Feb 26 221.950 1.100 219.925 223.125 219.625 221.900s 02:49P Apr 26 223.400 0.975 221.725 224.650 221.200 223.400s 01:05P Jun 26 218.300 0.975 216.475 219.500 215.975 218.225s 03:44P Aug 26 215.125 0.800 214.050 216.450 213.050 215.100s 03:44P Oct 26 214.150 0.750 212.900 215.425 212.100 214.075s 02:35P Dec 26 214.100 0.775 213.250 215.250 212.400 214.050s 01:05P Feb 27 213.550 0.975 212.350 214.500 211.825 213.600s 01:05P Apr 27 212.900 1.075 211.525 213.500 211.000 212.850s 01:05P Jun 27 206.275 0.900 205.150 206.275 205.100 206.275s 01:05P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 331.725 1.975 329.875 334.950 327.725 331.850s 01:05P Mar 26 325.675 1.875 323.800 328.775 321.675 325.800s 02:30P Apr 26 325.225 1.875 323.100 328.000 321.300 325.175s 01:05P May 26 324.075 2.000 322.000 326.625 320.100 323.975s 03:43P Aug 26 325.550 2.175 324.000 328.150 321.600 325.500s 01:05P Sep 26 324.025 2.325 322.750 325.500 320.350 323.925s 03:17P Oct 26 321.750 2.175 320.750 323.650 320.750 321.600s 01:05P Nov 26 318.650 2.150 320.000 320.000 318.250 318.425s 01:05P Jan 27 312.500 2.550 310.000 312.500 310.000 312.500s 01:05P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 520'0 -2'4 520'0 520'0 520'0 521'0s 08:38P Mar 26 529'0 -0'4 530'0 530'0 528'0 529'4 08:38P May 26 540'2 -0'4 541'4 541'4 539'4 540'6 08:38P Jul 26 552'2 -1'2 554'0 554'0 552'2 553'4 08:38P Sep 26 567'6 -0'4 567'6 567'6 567'6 568'2 08:38P Dec 26 586'2 -2'2 590'2 590'2 585'2 587'0s 08:38P Mar 27 600'6 -1'4 602'0 602'4 600'6 602'2s 08:38P May 27 608'2 -0'4 607'4 609'2 607'4 608'6s 08:38P Jul 27 600'0 -0'2 602'6s 08:37P Sep 27 598'0 0'0 603'4s 01:20P Dec 27 615'0 0'0 617'4s 01:20P Mar 28 627'4 0'0 627'4s 01:20P May 28 624'2 0'0 624'2s 01:20P Jul 28 610'2 0'0 610'2s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More