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 25 436'4 -1'4 438'0 438'0 436'4 438'0 05:54A Mar 26 447'6 -2'2 449'2 450'0 447'6 450'0 05:54A May 26 455'6 -1'6 457'0 457'6 455'6 457'4 05:54A Jul 26 461'0 -1'4 462'0 463'0 461'0 462'4 05:54A Sep 26 457'0 -1'4 458'4 458'6 457'0 458'4 05:54A Dec 26 467'6 -1'4 469'0 469'6 467'6 469'2 05:54A Mar 27 480'4 -2'0 481'6 482'4 480'4 482'4 05:54A May 27 487'2 -1'4 487'4 487'4 487'2 488'6 05:54A Jul 27 490'6 -1'2 492'2 492'2 490'6 492'0 05:54A Sep 27 472'6 0'0 473'0 05:54A Dec 27 474'6 -0'6 474'6 474'6 474'6 475'4 05:54A Jul 28 470'2 0'0 493'6 05:54A Dec 28 467'0 0'0 473'0 05:41A @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1127'0 2'2 1125'2 1130'6 1123'6 1124'6 05:54A Mar 26 1136'4 1'4 1135'0 1140'0 1134'0 1135'0 05:54A May 26 1146'0 1'2 1144'6 1149'2 1143'4 1144'6 05:54A Jul 26 1154'2 1'0 1152'6 1157'0 1152'0 1153'2 05:54A Aug 26 1146'4 0'4 1146'2 1149'0 1145'6 1146'0 05:54A Sep 26 1123'4 0'0 1123'0 1124'6 1121'6 1123'4 05:54A Nov 26 1123'0 0'0 1121'6 1124'6 1121'2 1123'0 05:54A Jan 27 1131'0 0'0 1129'4 1131'0 1129'4 1131'0 05:54A Mar 27 1127'6 -0'2 1126'0 1128'0 1126'0 1128'0 05:54A May 27 1129'2 -0'6 1130'0 05:54A Jul 27 1132'6 -0'6 1133'4 05:54A Aug 27 1076'0 0'0 1124'2 05:54A Sep 27 1103'0 0'0 1100'2 05:54A Nov 27 1097'4 -1'0 1098'4 05:54A Jan 28 1107'4 0'0 1107'4 05:54A Mar 28 1105'4 0'0 1105'4 04:41A May 28 1108'4 0'0 1108'4 04:41A Jul 28 1116'2 0'0 1116'2 05:54A Aug 28 1109'0 0'0 1109'0 12/02 Sep 28 1089'0 0'0 1089'0 12/02 Nov 28 1095'0 0'0 1090'0 04:41A Jul 29 1109'2 0'0 1109'2 12/02 Nov 29 1095'0 0'0 1095'0 12/02 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 536'4 -1'2 542'2 542'2 536'4 537'6 05:53A Mar 26 540'6 -0'2 541'0 542'4 539'4 541'0 05:54A May 26 547'6 -0'2 547'4 549'2 546'4 548'0 05:54A Jul 26 555'4 -0'4 555'2 557'2 554'4 556'0 05:54A Sep 26 568'4 0'2 568'0 569'4 567'2 568'2 05:54A Dec 26 584'2 -0'2 584'2 585'4 583'4 584'4 05:54A Mar 27 597'0 -0'4 598'2 598'2 596'6 597'4 05:54A May 27 601'4 0'0 601'0 05:53A Jul 27 594'6 0'0 595'6 05:53A Sep 27 603'6 0'0 599'2 05:53A Dec 27 613'0 0'0 613'0 05:53A Mar 28 624'6 0'0 624'6 12/02 May 28 628'0 0'0 628'0 12/02 Jul 28 621'6 0'0 621'6 12/02 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 0.1275 5.9275s 04:45A Mar 26 5.8125 0.0050 5.8000 5.8150 5.8000 5.8075 04:45A May 26 5.8925 5.8850 5.8925 5.8850 5.8925 05:40A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 80.500 0.275 80.525 80.725 80.200 80.500s 12/02 Feb 26 80.125 -0.125 80.675 81.000 79.600 80.175s 12/02 Apr 26 83.800 -0.450 84.700 84.900 83.350 83.825s 12/02 May 26 87.725 -0.325 88.075 88.200 87.600 87.475s 12/02 Jun 26 95.925 -0.325 96.750 96.875 95.450 95.950s 12/02 Jul 26 97.225 -0.275 97.900 98.025 96.600 97.150s 12/02 Aug 26 96.925 -0.325 97.575 97.700 96.300 96.900s 12/02 Oct 26 82.900 -0.250 83.450 83.550 82.275 82.975s 12/02 Dec 26 75.950 -0.175 76.350 76.400 75.475 76.100s 12/02 Feb 27 79.875 -0.200 79.875 79.875 79.875 79.675s 12/02 Apr 27 85.000 -0.200 83.125s 12/02 @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 218.350 4.275 215.650 220.000 215.500 218.475s 12/02 Feb 26 220.550 4.875 217.100 222.600 217.050 220.800s 12/02 Apr 26 222.125 4.875 218.550 224.275 218.550 222.425s 12/02 Jun 26 216.975 4.675 213.575 219.450 213.575 217.250s 12/02 Aug 26 214.100 4.600 210.100 216.500 210.100 214.300s 12/02 Oct 26 213.125 4.675 209.500 215.600 209.500 213.325s 12/02 Dec 26 213.100 4.600 208.675 215.725 208.675 213.275s 12/02 Feb 27 212.650 4.675 209.475 215.000 209.475 212.625s 12/02 Apr 27 211.825 4.850 208.775 214.025 208.675 211.775s 12/02 Jun 27 206.900 5.325 202.500 207.000 202.500 205.375s 12/02 @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 329.750 8.800 324.350 330.325 322.750 329.875s 12/02 Mar 26 323.775 8.400 318.375 324.775 317.225 323.925s 12/02 Apr 26 323.000 8.450 317.850 324.100 316.600 323.300s 12/02 May 26 321.750 8.525 316.025 322.700 314.850 321.975s 12/02 Aug 26 322.900 8.525 316.550 324.050 316.150 323.325s 12/02 Sep 26 321.250 8.650 318.225 322.200 317.700 321.600s 12/02 Oct 26 318.900 8.825 311.950 319.850 311.950 319.425s 12/02 Nov 26 316.350 9.125 314.325 316.350 314.325 316.275s 12/02 Jan 27 300.800 9.150 309.950s 12/02 @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 523'2 6'4 512'4 523'2 512'2 523'4s 05:54A Mar 26 531'6 -1'2 532'4 534'6 531'0 533'0 05:54A May 26 543'4 -0'6 543'0 545'6 542'2 544'2 05:54A Jul 26 555'4 -1'0 555'2 557'0 554'6 556'4 05:54A Sep 26 570'4 -0'2 570'6 571'2 570'0 570'6 05:54A Dec 26 588'4 -0'6 590'2 590'2 588'4 589'2 05:54A Mar 27 604'6 7'6 595'6 605'0 595'6 603'6s 05:54A May 27 597'0 10'2 609'2s 05:54A Jul 27 600'0 10'2 600'0 600'0 600'0 603'0s 05:54A Sep 27 598'0 -1'0 603'4s 12/02 Dec 27 615'0 0'0 617'4s 12/02 Mar 28 627'4 0'0 627'4s 12/02 May 28 624'2 0'0 624'2s 12/02 Jul 28 610'2 0'0 610'2s 12/02 My Custom Markets Symbol Last Change Open High Low Close Time More