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
	< May 2026 > 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 May 26 467'4 2'6 462'6 468'4 461'6 464'6 10:55A Jul 26 479'0 4'2 473'6 480'0 472'6 474'6 10:55A Sep 26 484'2 4'4 478'4 485'2 478'0 479'6 10:55A Dec 26 498'4 4'2 492'4 499'4 492'2 494'2 10:55A Mar 27 511'4 4'2 506'0 512'4 505'2 507'2 10:55A May 27 518'4 4'0 514'0 520'0 514'0 514'4 10:55A Jul 27 522'0 4'0 517'4 523'0 517'4 518'0 10:55A Sep 27 501'0 3'6 496'2 501'2 496'2 497'2 10:55A Dec 27 504'0 3'6 499'2 504'0 499'0 500'2 10:55A Mar 28 513'4 2'6 510'2 513'4 510'2 510'6 10:54A May 28 515'4 0'0 515'6 10:54A Jul 28 520'0 2'2 520'0 520'0 519'6 517'6 10:54A Sep 28 486'2 0'0 484'0 10:50A Dec 28 489'6 2'2 488'6 489'6 488'6 487'4 10:54A Jul 29 500'0 0'0 502'0 10:50A Dec 29 490'0 0'0 487'2 10:50A @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More May 26 1181'4 -0'4 1179'6 1186'6 1178'6 1182'0 10:55A Jul 26 1196'6 1'2 1195'4 1203'6 1193'6 1195'4 10:55A Aug 26 1192'0 2'6 1189'4 1198'0 1188'0 1189'2 10:55A Sep 26 1172'2 4'4 1165'6 1176'4 1165'6 1167'6 10:55A Nov 26 1178'0 5'0 1172'0 1182'0 1171'0 1173'0 10:55A Jan 27 1190'4 5'6 1183'2 1194'2 1183'0 1184'6 10:55A Mar 27 1188'4 6'4 1178'0 1191'6 1178'0 1182'0 10:55A May 27 1191'4 6'4 1180'4 1194'2 1180'4 1185'0 10:55A Jul 27 1197'4 7'4 1189'4 1200'0 1189'4 1190'0 10:55A Aug 27 1176'4 0'0 1176'2 10:54A Sep 27 1140'2 0'0 1144'2 10:46A Nov 27 1143'0 7'2 1133'2 1144'6 1133'2 1135'6 10:55A Jan 28 1145'2 0'0 1146'2 10:53A Mar 28 1147'0 0'0 1148'0 10:46A May 28 1152'0 0'0 1152'0 10:46A Jul 28 1152'0 0'0 1156'4 10:53A Aug 28 1149'2 0'0 1149'2 10:37A Sep 28 1125'2 0'0 1125'2 10:12A Nov 28 1120'0 2'0 1120'0 1120'0 1120'0 1118'0 10:20A Jul 29 1137'2 0'0 1137'2 10:12A Nov 29 1101'0 0'0 1102'6 10:12A @W - WHEAT - CBOT Month Last Change Open High Low Close Time More May 26 620'2 -3'4 632'0 632'0 620'2 623'6 10:55A Jul 26 633'6 -3'0 637'6 644'6 632'6 636'6 10:55A Sep 26 648'6 -3'0 653'0 659'4 648'0 651'6 10:55A Dec 26 669'6 -3'2 674'2 680'2 668'6 673'0 10:55A Mar 27 686'6 -3'4 690'2 697'2 686'0 690'2 10:55A May 27 693'6 -3'6 700'0 704'0 693'4 697'4 10:55A Jul 27 689'0 -3'0 688'0 694'0 688'0 692'0 10:55A Sep 27 694'4 -3'4 700'0 700'0 694'4 698'0 10:55A Dec 27 710'0 -1'2 710'4 710'4 707'2 711'2 10:55A Mar 28 707'6 0'0 718'6 10:55A May 28 725'2 0'0 717'4 10:54A Jul 28 685'6 0'0 683'4 10:54A @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More May 26 7.0175 0.0700 7.0175 7.0175 7.0175 6.9475 10:55A Jul 26 7.0500 -0.0075 7.0300 7.1350 7.0275 7.0575 10:55A Sep 26 7.2200 -0.0050 7.1900 7.3750 7.1900 7.2250 10:55A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More May 26 93.800 0.350 92.750 93.800 92.525 93.450 10:55A Jun 26 102.075 - 0.200 101.400 102.250 100.350 102.275 10:55A Jul 26 104.275 - 0.775 104.250 104.825 103.075 105.050 10:55A Aug 26 104.650 - 0.800 104.375 105.350 103.800 105.450 10:55A Oct 26 90.075 -0.450 90.000 90.425 89.250 90.525 10:55A Dec 26 82.525 -0.175 82.250 82.675 81.725 82.700 10:55A Feb 27 85.500 -0.225 85.500 85.575 84.775 85.725 10:55A Apr 27 89.400 -0.300 89.400 89.550 88.925 89.700 10:55A May 27 93.250 -0.650 92.600s 10:54A Jun 27 99.800 - 0.350 99.800 99.800 99.800 100.150 10:54A Jul 27 99.925 - 0.400 99.925 99.925 99.925 100.325 10:55A Aug 27 98.750 -0.675 98.750 98.750 98.750 99.425 10:55A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Jun 26 255.325 1.325 253.900 256.625 253.900 254.000 10:55A Aug 26 250.600 1.925 248.675 251.650 248.650 248.675 10:55A Oct 26 245.500 2.025 243.400 246.550 243.375 243.475 10:55A Dec 26 244.775 2.150 242.575 245.900 242.575 242.625 10:55A Feb 27 244.775 2.100 242.850 245.900 242.850 242.675 10:55A Apr 27 244.225 2.100 242.050 245.300 241.975 242.125 10:55A Jun 27 237.800 2.075 236.025 238.625 236.025 235.725 10:55A Aug 27 234.300 1.750 232.550 235.525 232.550 232.550 10:54A Oct 27 233.400 2.225 233.000 233.975 233.000 231.175 10:54A Dec 27 232.500 1.825 232.500 232.500 232.500 230.675 10:54A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More May 26 376.625 3.975 372.850 378.275 371.975 372.650 10:55A Aug 26 377.725 4.200 373.375 379.450 372.800 373.525 10:55A Sep 26 376.025 4.050 371.725 377.825 371.725 371.975 10:55A Oct 26 374.000 4.250 369.900 375.575 369.575 369.750 10:55A Nov 26 371.175 4.275 366.350 372.800 366.350 366.900 10:55A Jan 27 365.075 4.225 361.350 366.425 361.350 360.850 10:55A Mar 27 359.700 3.925 358.975 361.600 358.975 355.775 10:55A Apr 27 357.000 3.625 357.000 357.000 357.000 353.375 10:54A May 27 352.375 352.375s @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More May 26 683'0 5'0 683'0 683'0 683'0 678'0 10:55A Jul 26 694'6 1'2 694'2 703'6 690'6 693'4 10:55A Sep 26 706'2 0'4 706'6 715'4 702'4 705'6 10:55A Dec 26 720'6 0'6 721'0 729'2 716'6 720'0 10:55A Mar 27 730'2 0'0 731'0 739'2 727'0 730'2 10:55A May 27 733'6 -0'4 735'4 741'6 731'2 734'2 10:55A Jul 27 727'0 0'2 726'6 732'4 723'4 726'6 10:55A Sep 27 728'0 -1'2 730'0 730'0 728'0 729'2 10:55A Dec 27 737'0 0'2 737'0 737'0 737'0 736'6 10:54A Mar 28 709'4 0'4 738'6s 10:55A May 28 723'4 0'4 723'4s 10:54A Jul 28 686'0 0'0 686'0s 10:54A My Custom Markets Symbol Last Change Open High Low Close Time More