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 25 433'4 2'0 432'6 434'0 431'0 431'4 09:21A Mar 26 444'2 0'6 443'0 445'0 441'6 443'4 09:21A May 26 451'4 0'6 450'4 452'2 449'4 450'6 09:21A Jul 26 456'2 0'2 456'0 457'0 454'4 456'0 09:21A Sep 26 452'4 -0'2 452'6 453'2 451'0 452'6 09:21A Dec 26 463'2 -0'2 463'2 463'6 461'6 463'4 09:21A Mar 27 475'4 -0'6 475'6 476'2 474'4 476'2 09:21A May 27 482'0 -0'6 482'4 482'4 481'0 482'6 09:21A Jul 27 484'6 -1'2 485'2 485'2 484'2 486'0 09:21A Sep 27 468'4 0'0 468'0 09:20A Dec 27 470'4 -1'0 471'2 471'2 470'4 471'4 09:20A Jul 28 470'2 0'0 489'6 09:20A Dec 28 467'0 0'0 469'0 09:17A @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1114'6 -1'0 1117'0 1121'4 1114'0 1115'6 09:21A Mar 26 1125'0 -0'4 1126'6 1130'6 1124'2 1125'4 09:21A May 26 1134'2 -0'4 1135'4 1139'6 1133'4 1134'6 09:21A Jul 26 1142'0 -0'6 1143'6 1147'2 1141'4 1142'6 09:21A Aug 26 1135'0 -0'2 1138'0 1139'6 1134'4 1135'2 09:21A Sep 26 1113'6 0'4 1115'4 1117'2 1112'6 1113'2 09:21A Nov 26 1113'6 -0'2 1113'6 1117'2 1112'2 1114'0 09:21A Jan 27 1121'6 -0'6 1124'2 1124'2 1121'6 1122'4 09:21A Mar 27 1120'2 0'2 1121'6 1121'6 1119'2 1120'0 09:21A May 27 1123'4 0'0 1122'0 09:21A Jul 27 1126'4 0'0 1126'4 1126'4 1126'4 1126'4 09:21A Aug 27 1076'0 0'0 1117'6 09:21A Sep 27 1103'0 0'0 1096'4 09:21A Nov 27 1092'4 -0'4 1093'0 1093'0 1092'4 1093'0 09:21A Jan 28 1102'0 0'0 1102'0 09:21A Mar 28 1100'0 0'0 1100'0 09:21A May 28 1103'0 0'0 1103'0 09:21A Jul 28 1110'6 0'0 1110'6 09:21A Aug 28 1103'4 0'0 1103'4 12/03 Sep 28 1083'4 0'0 1083'4 12/03 Nov 28 1095'0 0'0 1084'4 09:21A Jul 29 1103'6 0'0 1103'6 12/03 Nov 29 1089'4 0'0 1089'4 12/03 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 532'4 -5'2 533'0 533'0 532'4 537'6 09:20A Mar 26 536'2 -2'0 538'6 539'0 531'4 538'2 09:21A May 26 543'4 -1'6 545'2 546'0 539'6 545'2 09:21A Jul 26 551'6 -1'2 554'4 554'4 548'2 553'0 09:21A Sep 26 564'0 -1'2 564'2 566'2 560'6 565'2 09:21A Dec 26 579'6 -1'4 581'0 582'2 577'0 581'2 09:21A Mar 27 592'4 -1'4 594'4 595'2 592'4 594'0 09:21A May 27 596'0 -2'0 598'6 598'6 596'0 598'0 09:21A Jul 27 591'4 -2'2 591'4 591'4 591'4 593'6 09:21A Sep 27 599'6 0'0 599'2 09:20A Dec 27 612'0 0'0 612'0 09:19A Mar 28 623'6 0'0 623'6 08:30A May 28 627'0 0'0 627'0 08:30A Jul 28 620'6 0'0 620'6 07:33A @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 -0.1125 5.8150s 09:21A Mar 26 5.7300 -0.0325 5.7625 5.7850 5.7225 5.7625 09:21A May 26 5.8250 -0.0275 5.8500 5.8800 5.8175 5.8525 09:21A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 80.925 0.375 80.800 81.100 80.800 80.550 09:21A Feb 26 81.450 0.450 81.250 81.825 81.250 81.000 09:21A Apr 26 85.250 0.525 85.075 85.550 85.000 84.725 09:21A May 26 88.950 0.600 88.950 88.950 88.950 88.350 09:21A Jun 26 97.000 0.375 96.900 97.225 96.775 96.625 09:21A Jul 26 98.075 0.325 97.950 98.250 97.825 97.750 09:21A Aug 26 97.600 0.200 97.725 97.800 97.375 97.400 09:21A Oct 26 83.225 0.075 83.325 83.450 83.000 83.150 09:21A Dec 26 75.850 -0.075 75.850 75.850 75.850 75.925 09:21A Feb 27 79.875 -0.400 79.275s 09:20A Apr 27 85.000 -0.400 82.725s 09:20A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 220.400 1.450 219.350 221.100 219.150 218.950 09:21A Feb 26 223.325 1.425 222.050 224.075 222.050 221.900 09:21A Apr 26 224.725 1.325 223.525 225.475 223.525 223.400 09:21A Jun 26 219.200 0.975 218.375 220.000 218.325 218.225 09:21A Aug 26 216.100 1.000 214.925 216.875 214.925 215.100 09:21A Oct 26 215.000 0.925 214.575 215.750 214.400 214.075 09:21A Dec 26 214.900 0.850 214.050 215.625 214.050 214.050 09:21A Feb 27 214.850 1.250 213.600 214.850 213.600 213.600 09:21A Apr 27 213.950 1.100 213.825 214.250 213.750 212.850 09:21A Jun 27 207.200 0.925 207.200 207.200 207.200 206.275 09:21A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 335.450 3.600 332.850 337.000 332.700 331.850 09:21A Mar 26 329.000 3.200 326.875 330.500 326.725 325.800 09:21A Apr 26 328.025 2.850 325.975 329.500 325.975 325.175 09:21A May 26 326.625 2.650 325.000 328.075 325.000 323.975 09:21A Aug 26 328.125 2.625 325.700 329.600 325.700 325.500 09:21A Sep 26 327.825 3.900 323.825 328.050 323.825 323.925 09:21A Oct 26 324.550 2.950 323.875 325.000 323.875 321.600 09:21A Nov 26 318.650 2.150 320.000 320.000 318.250 318.425s 09:21A Jan 27 315.500 3.000 315.500 315.500 315.500 312.500 09:21A @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 518'0 -3'0 518'0 518'0 518'0 521'0 09:21A Mar 26 528'2 -1'2 530'0 530'0 523'6 529'4 09:21A May 26 539'6 -1'0 541'4 541'4 535'4 540'6 09:21A Jul 26 552'2 -1'2 554'0 554'0 548'4 553'4 09:21A Sep 26 567'0 -1'2 567'6 568'4 563'4 568'2 09:21A Dec 26 585'0 -2'0 586'2 587'0 582'6 587'0 09:21A Mar 27 601'0 -1'2 602'0 602'0 600'0 602'2 09:21A May 27 608'2 -0'4 607'4 609'2 607'4 608'6s 09:21A Jul 27 600'0 -0'2 602'6s 09:21A Sep 27 598'0 0'0 603'4s 12/03 Dec 27 615'0 0'0 617'4s 12/03 Mar 28 627'4 0'0 627'4s 12/03 May 28 624'2 0'0 624'2s 12/03 Jul 28 610'2 0'0 610'2s 12/03 My Custom Markets Symbol Last Change Open High Low Close Time More