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 25 439'4 2'6 437'2 439'6 437'0 436'6 09:01A Mar 26 446'4 1'6 444'6 447'2 443'6 444'6 09:01A May 26 453'6 1'4 452'2 454'2 451'4 452'2 09:01A Jul 26 458'6 1'0 457'6 459'2 457'0 457'6 09:01A Sep 26 453'4 0'2 453'0 454'0 452'2 453'2 09:01A Dec 26 464'4 0'2 464'0 465'2 463'2 464'2 09:01A Mar 27 477'0 -0'2 476'6 477'6 476'2 477'2 09:01A May 27 483'6 -0'2 483'2 484'2 483'2 484'0 09:01A Jul 27 486'6 -0'4 486'2 487'2 486'2 487'2 09:01A Sep 27 467'6 0'0 468'2 09:01A Dec 27 471'4 -0'2 471'4 472'4 471'4 471'6 09:01A Jul 28 470'2 0'0 490'0 09:01A Dec 28 467'0 0'0 469'2 08:49A @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1097'2 -8'0 1105'0 1107'4 1095'2 1105'2 09:01A Mar 26 1108'6 -7'2 1115'6 1118'0 1106'6 1116'0 09:01A May 26 1118'6 -6'6 1125'4 1127'6 1116'4 1125'4 09:01A Jul 26 1127'0 -6'0 1132'2 1135'4 1124'6 1133'0 09:01A Aug 26 1120'0 -5'2 1124'4 1127'0 1118'2 1125'2 09:01A Sep 26 1099'6 -4'6 1104'2 1105'0 1098'4 1104'4 09:01A Nov 26 1100'0 -4'0 1104'0 1105'0 1098'2 1104'0 09:00A Jan 27 1109'2 -3'2 1111'0 1111'0 1108'0 1112'4 09:01A Mar 27 1107'0 -3'0 1107'2 1108'4 1104'4 1110'0 09:01A May 27 1113'4 0'0 1112'4 09:01A Jul 27 1115'2 -2'0 1113'4 1116'2 1113'4 1117'2 09:01A Aug 27 1115'4 0'0 1109'2 09:00A Sep 27 1095'6 0'0 1087'2 09:01A Nov 27 1079'2 0'0 1084'2 09:01A Jan 28 1093'2 0'0 1093'2 09:01A Mar 28 1091'2 0'0 1091'2 08:52A May 28 1094'2 0'0 1094'2 08:52A Jul 28 1102'0 0'0 1102'0 09:01A Aug 28 1094'6 0'0 1094'6 12/05 Sep 28 1074'6 0'0 1074'6 12/05 Nov 28 1095'0 0'0 1075'6 09:01A Jul 29 1095'0 0'0 1095'0 12/05 Nov 29 1080'6 0'0 1080'6 12/05 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 538'2 0'6 536'0 541'2 536'0 537'4 09:01A Mar 26 536'6 1'0 535'2 540'0 533'6 535'6 09:01A May 26 543'6 0'6 543'4 546'6 541'2 543'0 09:01A Jul 26 551'6 0'6 550'6 554'4 549'4 551'0 09:00A Sep 26 563'4 0'4 562'0 566'2 561'4 563'0 09:00A Dec 26 579'0 0'2 577'6 582'0 577'4 578'6 09:01A Mar 27 592'6 1'2 590'6 594'0 590'6 591'4 09:01A May 27 595'0 -1'0 595'0 595'0 595'0 596'0 09:00A Jul 27 595'2 0'0 591'4 09:00A Sep 27 599'6 0'0 597'6 09:01A Dec 27 611'0 0'0 611'0 09:01A Mar 28 622'6 0'0 622'6 09:01A May 28 626'0 0'0 626'0 08:30A Jul 28 622'6 0'0 622'6 02:39A @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 5.8150s 09:01A Mar 26 5.7625 0.0325 5.7300 5.7675 5.7200 5.7300 09:01A May 26 5.8500 0.0275 5.8125 5.8575 5.8125 5.8225 09:01A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 81.750 0.100 81.875 81.925 81.675 81.650 09:01A Feb 26 82.225 -0.050 82.475 82.550 81.925 82.275 09:00A Apr 26 86.525 -0.250 87.125 87.125 86.225 86.775 09:00A May 26 90.000 -0.250 90.000 90.000 90.000 90.250 09:00A Jun 26 98.675 0.025 98.850 98.925 98.325 98.650 09:01A Jul 26 99.750 100.000 100.000 99.475 99.750 09:01A Aug 26 99.225 0.025 99.250 99.275 98.975 99.200 09:01A Oct 26 84.350 0.100 84.300 84.450 84.050 84.250 09:01A Dec 26 76.375 -0.125 76.600 76.600 76.300 76.500 09:01A Feb 27 79.425 79.425 79.425 79.425 79.425 09:01A Apr 27 85.000 82.875s 09:01A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 227.850 0.700 226.850 228.200 226.500 227.150 09:01A Feb 26 227.475 0.325 226.950 228.025 226.200 227.150 09:01A Apr 26 227.475 - 0.200 227.400 227.750 226.375 227.675 09:01A Jun 26 221.050 - 0.525 221.250 221.525 220.175 221.575 09:01A Aug 26 217.375 - 0.525 217.650 217.900 216.725 217.900 09:01A Oct 26 216.150 - 0.325 216.450 216.600 215.575 216.475 09:01A Dec 26 216.000 - 0.275 216.125 216.400 215.450 216.275 09:01A Feb 27 215.725 0.125 215.600 215.750 215.175 215.600 09:01A Apr 27 214.875 0.075 214.775 215.150 214.750 214.800 09:01A Jun 27 208.325 - 0.025 208.325 208.325 208.325 208.350 09:02A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 337.900 - 1.150 338.200 339.125 335.675 339.050 09:00A Mar 26 331.925 - 1.375 332.000 333.300 330.250 333.300 09:01A Apr 26 331.125 - 1.100 331.150 332.500 329.275 332.225 09:01A May 26 329.475 - 1.000 330.000 330.950 328.025 330.475 09:01A Aug 26 330.225 - 1.025 329.725 332.000 329.000 331.250 09:00A Sep 26 327.675 - 1.575 327.000 329.875 327.000 329.250 09:00A Oct 26 325.475 - 0.925 326.000 326.000 325.400 326.400 09:00A Nov 26 322.175 - 0.775 321.900 322.175 321.900 322.950 09:00A Jan 27 316.000 - 0.675 316.000 316.000 316.000 316.675 09:01A @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 529'6 -6'2 523'2s 09:01A Mar 26 528'2 -3'0 531'0 533'0 527'0 531'2 09:01A May 26 540'0 -2'6 542'4 544'4 538'6 542'6 09:01A Jul 26 552'4 -2'6 555'2 557'0 551'6 555'2 09:01A Sep 26 567'4 -2'6 568'6 571'6 566'4 570'2 09:01A Dec 26 586'6 -2'2 588'6 590'2 586'6 589'0 09:01A Mar 27 604'2 -1'0 604'2 604'2 604'2 605'2 09:01A May 27 613'6 -2'0 612'0 613'6 612'0 612'2s 09:01A Jul 27 600'0 -1'6 607'2s 09:01A Sep 27 603'6 -1'6 608'0s 08:30A Dec 27 615'0 0'0 617'4s 12/05 Mar 28 627'4 0'0 627'4s 12/05 May 28 624'2 0'0 624'2s 12/05 Jul 28 610'2 0'0 610'2s 12/05 My Custom Markets Symbol Last Change Open High Low Close Time More