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 2022 > 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 22 627'2 -7'6 635'4 638'2 625'4 635'0 12:33P Mar 23 639'2 -7'0 646'4 649'0 637'6 646'2 12:35P May 23 641'2 -6'0 648'4 649'4 639'6 647'2 12:33P Jul 23 638'6 -5'4 644'4 646'6 637'4 644'2 12:35P Sep 23 605'4 -3'0 609'0 610'4 605'2 608'4 12:35P Dec 23 595'2 -2'6 598'0 599'4 594'6 598'0 12:33P Mar 24 603'0 -2'4 605'6 606'4 602'2 605'4 12:33P May 24 606'0 -2'6 609'4 609'4 605'6 608'6 12:35P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 23 1437'2 -1'2 1440'4 1451'0 1435'4 1438'4 12:35P Mar 23 1445'2 -1'2 1447'0 1458'0 1443'4 1446'4 12:33P May 23 1453'2 -0'6 1455'0 1465'4 1451'4 1454'0 12:35P Jul 23 1457'4 -1'0 1459'0 1469'6 1456'2 1458'4 12:35P Aug 23 1440'4 -0'4 1441'0 1450'6 1438'4 1441'0 12:35P Sep 23 1398'2 -0'6 1405'0 1407'0 1396'6 1399'0 12:33P Nov 23 1375'4 -2'2 1376'0 1383'6 1374'2 1377'6 12:33P Jan 24 1380'0 -0'4 1383'2 1385'2 1377'0 1380'4 12:35P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 22 722'2 -15'0 730'4 730'4 722'2 737'2 12:35P Mar 23 734'6 -26'2 763'2 768'0 734'6 761'0 12:35P May 23 747'6 -25'4 775'0 779'6 746'6 773'2 12:33P Jul 23 754'6 -25'0 781'0 786'4 754'0 779'6 12:33P Sep 23 764'6 -24'0 788'4 794'6 764'0 788'6 12:35P Dec 23 777'4 -23'0 802'0 806'4 775'6 800'4 12:33P Mar 24 781'6 -24'6 812'2 812'2 781'6 806'4 12:33P May 24 788'0 -19'0 788'4 788'4 788'0 807'0 12:33P @MW - HARD RED SPRING WHEAT - MGE Month Last Change Open High Low Close Time More Dec 22 935'0 -4'6 935'0 935'0 935'0 939'6 12:35P Mar 23 907'6 -13'4 920'0 924'4 906'4 921'2 12:33P May 23 906'6 -12'0 917'4 921'4 906'6 918'6 12:33P Jul 23 906'0 -11'2 918'2 918'2 906'0 917'2 12:33P Sep 23 893'6 -7'4 903'0 903'2 893'6 901'2 12:33P Dec 23 900'0 -6'2 906'6 906'6 898'0 906'2 12:33P Mar 24 900'0 -8'6 901'0s 12:33P Jul 24 @KW - HARD RED WINTER WHEAT - KCBT Month Last Change Open High Low Close Time More Dec 22 860'0 -22'0 888'4 891'2 860'0 882'0 12:33P Mar 23 844'6 -26'0 875'2 877'6 844'6 870'6 12:35P May 23 840'6 -24'4 865'2 871'0 840'6 865'2 12:33P Jul 23 836'0 -23'0 858'2 862'6 836'0 859'0 12:35P Sep 23 838'6 -22'0 862'0 862'6 838'4 860'6 12:33P Dec 23 843'0 -22'0 866'0 866'6 843'0 865'0 12:33P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 22 82.125 -0.300 82.825 82.950 81.725 82.425 12:34P Feb 23 90.775 0.350 90.350 91.900 89.825 90.425 12:35P Apr 23 96.050 0.225 95.500 96.775 95.125 95.825 12:33P May 23 100.000 100.000 100.700 99.800 100.000 12:33P Jun 23 106.975 0.100 106.675 107.550 106.300 106.875 12:33P Jul 23 107.300 0.150 106.900 107.525 106.775 107.150 12:33P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 22 153.325 - 0.025 153.200 153.550 153.000 153.350 12:33P Feb 23 156.050 0.175 155.650 156.375 155.450 155.875 12:35P Apr 23 159.775 0.200 159.450 160.050 159.250 159.575 12:35P Jun 23 156.300 0.100 155.950 156.400 155.825 156.200 12:33P Aug 23 156.525 0.150 156.250 156.675 155.975 156.375 12:33P Oct 23 160.325 0.150 159.825 160.425 159.775 160.175 12:33P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 23 183.875 1.425 182.350 184.200 181.950 182.450 12:33P Mar 23 186.500 1.225 185.000 186.750 184.900 185.275 12:33P Apr 23 189.600 0.975 188.600 189.850 188.275 188.625 12:35P May 23 192.375 0.800 191.225 192.650 191.175 191.575 12:33P Aug 23 202.425 0.750 201.525 202.575 201.350 201.675 12:33P Sep 23 204.325 0.675 203.650 204.400 203.525 203.650 12:33P @AC - ETHANOL - CBOT Month Last Change Open High Low Close Time More Dec 22 2.161 2.161 12:01P Jan 23 2.161 2.161s 12/02 Feb 23 2.161 2.161s 12/02 My Custom Markets Symbol Last Change Open High Low Close Time More