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 25 433'0 -2'2 433'2 433'2 433'0 435'2 01:32A Mar 26 446'2 -0'2 446'4 447'0 445'4 446'4 01:55A May 26 454'0 -0'2 454'0 454'4 453'4 454'2 01:55A Jul 26 459'2 -0'2 459'4 460'0 459'0 459'4 01:55A Sep 26 452'6 -0'4 453'0 453'6 452'6 453'2 01:54A Dec 26 464'2 -0'6 464'4 464'6 464'0 465'0 01:54A Mar 27 477'0 -1'0 477'6 477'6 477'0 478'0 01:54A May 27 483'4 -1'2 483'4 483'4 483'4 484'6 01:45A Jul 27 487'0 0'0 487'6 01:54A Sep 27 469'2 0'0 469'0 01:52A Dec 27 472'4 -0'4 472'4 472'4 472'4 473'0 01:52A Jul 28 489'2 0'0 491'2 01:52A Dec 28 467'0 0'0 469'6 12/11 @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1091'2 -2'2 1093'0 1094'4 1090'4 1093'4 01:55A Mar 26 1101'2 -1'4 1102'2 1104'2 1100'2 1102'6 01:54A May 26 1111'0 -1'2 1112'6 1113'6 1110'0 1112'2 01:55A Jul 26 1119'4 -1'6 1121'0 1122'2 1118'4 1121'2 01:55A Aug 26 1111'6 -2'2 1114'0 1114'2 1111'6 1114'0 01:55A Sep 26 1093'2 -1'4 1095'0 1095'6 1093'2 1094'6 01:55A Nov 26 1097'2 -1'0 1098'6 1099'2 1096'4 1098'2 01:55A Jan 27 1108'2 0'4 1107'6 01:54A Mar 27 1107'0 0'0 1107'0 01:54A May 27 1110'0 0'0 1110'0 01:52A Jul 27 1116'0 0'4 1115'4 01:54A Aug 27 1107'6 0'0 1108'2 01:55A Sep 27 1085'6 0'0 1086'2 01:32A Nov 27 1082'4 0'0 1083'2 01:54A Jan 28 1092'2 0'0 1092'2 01:32A Mar 28 1090'2 0'0 1090'2 01:15A May 28 1093'2 0'0 1093'2 01:15A Jul 28 1101'0 0'0 1101'0 01:32A Aug 28 1093'6 0'0 1093'6 12/11 Sep 28 1073'6 0'0 1073'6 12/11 Nov 28 1095'0 0'0 1074'6 01:32A Jul 29 1094'0 0'0 1094'0 12/11 Nov 29 1079'6 0'0 1079'6 12/11 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 530'2 0'0 534'4 01:50A Mar 26 534'0 0'4 534'6 536'0 532'6 533'4 01:55A May 26 541'6 0'6 541'6 543'4 540'6 541'0 01:55A Jul 26 549'6 0'6 549'6 551'2 549'0 549'0 01:54A Sep 26 560'6 -0'2 562'2 562'6 560'6 561'0 01:55A Dec 26 576'4 -0'4 577'6 578'0 576'4 577'0 01:55A Mar 27 590'2 0'0 590'4 01:55A May 27 595'2 0'0 595'2 01:50A Jul 27 584'6 0'0 591'2 01:54A Sep 27 600'0 0'0 598'2 01:39A Dec 27 611'6 0'0 611'6 01:50A Mar 28 623'4 0'0 623'4 12/11 May 28 626'6 0'0 626'6 12/11 Jul 28 621'0 0'0 621'0 12/11 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 5.8150s 12/11 Mar 26 5.7700 0.0075 5.7600 5.7700 5.7500 5.7625 01:03A May 26 5.8500 -0.0025 5.8500 5.8500 5.8500 5.8525 12/11 @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 83.375 0.950 82.700 83.425 82.625 83.400s 12/11 Feb 26 84.125 1.750 82.825 84.575 82.675 84.175s 12/11 Apr 26 89.175 1.850 87.675 89.475 87.475 89.225s 12/11 May 26 92.500 1.575 91.900 92.500 91.900 92.625s 12/11 Jun 26 100.875 1.175 99.775 101.025 99.450 100.900s 12/11 Jul 26 101.650 0.875 101.000 101.850 100.575 101.750s 12/11 Aug 26 100.600 0.500 100.350 100.950 99.925 100.750s 12/11 Oct 26 84.675 -0.075 84.650 85.075 84.350 84.750s 12/11 Dec 26 76.300 -0.225 76.525 76.525 76.000 76.300s 12/11 Feb 27 79.200 -0.050 79.050 79.200 79.050 79.150s 12/11 Apr 27 85.000 -0.050 82.475s 12/11 @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 230.450 3.575 228.900 231.350 228.900 230.375s 12/11 Feb 26 230.950 2.425 229.850 231.775 229.850 230.950s 12/11 Apr 26 230.675 2.300 229.400 231.175 229.225 230.675s 12/11 Jun 26 224.150 2.075 222.775 224.550 222.525 224.175s 12/11 Aug 26 220.300 1.950 219.025 220.725 218.775 220.300s 12/11 Oct 26 219.000 1.925 218.025 219.500 217.975 219.050s 12/11 Dec 26 218.950 1.975 218.050 219.725 217.800 219.100s 12/11 Feb 27 218.450 1.850 218.000 218.850 217.600 218.500s 12/11 Apr 27 217.675 1.775 216.625 218.000 216.625 217.675s 12/11 Jun 27 210.750 1.600 210.125 211.150 210.125 210.750s 12/11 @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 343.275 5.025 341.000 345.250 341.000 343.400s 12/11 Mar 26 337.525 4.850 334.875 338.825 334.875 337.675s 12/11 Apr 26 336.450 4.675 333.725 337.525 333.675 336.575s 12/11 May 26 334.250 4.650 331.700 335.125 331.675 334.525s 12/11 Aug 26 334.675 4.650 332.000 335.450 332.000 334.825s 12/11 Sep 26 332.775 4.775 330.000 333.200 330.000 332.775s 12/11 Oct 26 329.550 4.775 330.000 330.225 327.500 329.950s 12/11 Nov 26 326.200 4.750 326.000 326.200 325.200 326.200s 12/11 Jan 27 314.000 4.825 319.500s 12/11 @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 510'0 -1'0 522'0 524'0 510'0 515'4s 01:54A Mar 26 523'6 1'4 523'2 525'0 522'6 522'2 01:55A May 26 536'0 1'4 536'4 537'2 535'0 534'4 01:55A Jul 26 548'0 1'0 548'4 549'4 547'6 547'0 01:55A Sep 26 564'0 2'2 564'0 564'0 564'0 561'6 01:55A Dec 26 582'2 1'2 582'2 582'2 582'2 581'0 01:55A Mar 27 597'2 -1'2 598'0 598'0 597'2 596'6s 01:55A May 27 606'2 -1'0 606'2 606'2 606'2 605'0s 01:53A Jul 27 600'0 -1'0 600'6s 01:26A Sep 27 603'6 -1'0 601'4s 12/11 Dec 27 615'0 -0'4 617'0s 12/11 Mar 28 627'0 -0'4 627'0s 12/11 May 28 623'6 -0'4 623'6s 12/11 Jul 28 610'0 -0'2 610'0s 12/11 My Custom Markets Symbol Last Change Open High Low Close Time More