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 Mar 26 442'4 -7'4 450'0 451'0 442'2 450'0 12:20P May 26 451'0 -7'2 458'2 459'0 450'6 458'2 12:20P Jul 26 457'2 -7'0 464'2 464'6 457'2 464'2 12:20P Sep 26 451'6 -6'4 458'0 458'0 451'6 458'2 12:20P Dec 26 462'6 -5'6 467'6 468'2 462'6 468'4 12:20P Mar 27 476'2 -5'0 481'0 481'2 476'0 481'2 12:20P May 27 483'2 -4'6 488'0 488'0 483'0 488'0 12:20P Jul 27 486'4 -5'0 490'4 491'2 486'2 491'4 12:19P Sep 27 468'0 -4'0 471'6 471'6 468'0 472'0 12:19P Dec 27 471'4 -4'0 475'4 475'6 471'2 475'4 12:20P Mar 28 488'6 0'0 488'6 12:19P May 28 492'4 0'0 492'4 12/26 Jul 28 489'2 0'0 493'6 12:19P Sep 28 474'0 0'0 474'0 08:30A Dec 28 467'0 0'0 471'0 10:05A Jul 29 489'2 0'0 489'2 12/26 Dec 29 467'6 0'0 467'6 12/26 @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1049'6 -9'0 1060'4 1063'4 1049'0 1058'6 12:20P Mar 26 1063'4 -9'0 1075'0 1077'4 1063'0 1072'4 12:20P May 26 1075'4 -8'6 1086'2 1089'0 1075'2 1084'2 12:20P Jul 26 1087'6 -7'6 1097'4 1100'0 1087'4 1095'4 12:20P Aug 26 1085'6 -6'6 1091'2 1097'0 1085'6 1092'4 12:20P Sep 26 1071'4 -6'2 1078'2 1082'4 1071'4 1077'6 12:20P Nov 26 1076'2 -6'0 1083'0 1086'6 1076'0 1082'2 12:20P Jan 27 1086'2 -6'0 1092'6 1095'4 1086'0 1092'2 12:20P Mar 27 1086'4 -5'2 1093'6 1095'2 1086'2 1091'6 12:20P May 27 1092'6 -3'0 1091'6 1093'6 1091'6 1095'6 12:20P Jul 27 1097'6 -2'6 1097'0 1097'6 1097'0 1100'4 12:21P Aug 27 1088'6 -2'4 1091'2 12:21P Sep 27 1067'0 0'0 1075'0 12:20P Nov 27 1070'0 -2'4 1070'0 1070'0 1070'0 1072'4 12:20P Jan 28 1081'4 0'0 1081'4 12:20P Mar 28 1079'4 0'0 1079'4 12:20P May 28 1082'4 0'0 1082'4 12:20P Jul 28 1091'4 0'0 1091'4 12:20P Aug 28 1084'2 0'0 1084'2 12/26 Sep 28 1064'2 0'0 1064'2 12/26 Nov 28 1095'0 0'0 1065'2 12:20P Jul 29 1084'4 0'0 1084'4 12/26 Nov 29 1070'2 0'0 1070'2 12/26 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 512'6 -6'2 518'0 521'0 512'0 519'0 12:20P May 26 524'6 -6'0 529'6 532'6 523'6 530'6 12:20P Jul 26 537'2 -5'2 541'6 544'0 536'0 542'4 12:20P Sep 26 551'4 -4'6 555'2 557'0 550'0 556'2 12:20P Dec 26 569'6 -4'6 574'0 575'4 568'4 574'4 12:20P Mar 27 587'4 -2'6 589'4 590'2 585'0 590'2 12:20P May 27 594'0 -5'0 594'0 594'0 594'0 599'0 12:20P Jul 27 598'6 0'0 598'4 12:16P Sep 27 599'6 0'0 609'2 12:19P Dec 27 622'0 0'0 627'0 12:06P Mar 28 638'6 0'0 638'6 12/26 May 28 642'0 0'0 642'0 08:30A Jul 28 619'0 0'0 641'0 12/26 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.8025 0.0100 5.8000 5.8175 5.7675 5.7925 12:20P May 26 5.9050 0.0100 5.8900 5.9225 5.8725 5.8950 12:20P Jul 26 6.0450 0.0200 6.0175 6.0525 6.0050 6.0250 12:20P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 84.425 -0.100 84.850 85.225 84.250 84.525 12:20P Apr 26 89.475 89.650 90.250 89.325 89.475 12:20P May 26 93.600 0.175 93.850 94.025 93.525 93.425 12:20P Jun 26 102.500 0.175 102.275 102.950 101.900 102.325 12:20P Jul 26 103.575 0.275 103.400 103.925 103.300 103.300 12:20P Aug 26 102.675 0.350 102.250 102.925 101.950 102.325 12:20P Oct 26 86.325 0.150 86.000 86.525 86.000 86.175 12:20P Dec 26 77.450 0.025 77.375 77.625 77.375 77.425 12:20P Feb 27 79.975 -0.025 80.400 80.400 79.975 80.000 12:20P Apr 27 83.175 83.550 83.550 83.175 83.175 12:20P May 27 86.550 0.125 86.550s 11:46A Jun 27 94.375 0.125 94.375s 12:08P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 229.775 - 0.050 230.000 231.150 228.850 229.825 12:20P Feb 26 229.850 0.200 229.925 231.000 228.625 229.650 12:20P Apr 26 230.275 0.575 229.950 231.100 228.800 229.700 12:20P Jun 26 224.900 0.750 224.425 225.450 223.225 224.150 12:20P Aug 26 221.750 1.075 220.950 222.125 219.825 220.675 12:20P Oct 26 220.525 1.000 220.025 221.100 218.750 219.525 12:20P Dec 26 220.625 1.125 219.975 221.150 218.825 219.500 12:20P Feb 27 220.300 1.325 218.975 220.650 218.850 218.975 12:20P Apr 27 219.675 1.450 217.825 220.000 217.825 218.225 12:20P Jun 27 212.250 0.825 212.225 212.250 212.225 211.425 12:20P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 348.400 2.225 346.750 349.550 344.775 346.175 12:20P Mar 26 343.125 2.700 340.725 344.125 338.875 340.425 12:20P Apr 26 342.200 3.000 339.500 342.850 337.825 339.200 12:20P May 26 339.625 2.575 337.350 340.475 335.725 337.050 12:20P Aug 26 339.650 2.300 337.450 340.475 336.050 337.350 12:20P Sep 26 337.625 2.275 335.500 338.300 334.000 335.350 12:20P Oct 26 335.000 2.100 333.200 335.425 333.200 332.900 12:21P Nov 26 330.625 1.350 331.175 331.675 330.625 329.275 12:21P Jan 27 325.000 2.175 324.250 325.000 324.250 322.825 12:19P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 527'2 -6'2 530'6 534'0 523'6 533'4 12:20P May 26 540'0 -6'0 543'4 546'4 537'0 546'0 12:20P Jul 26 553'2 -5'6 557'4 559'2 550'0 559'0 12:20P Sep 26 569'0 -4'6 573'4 574'0 565'0 573'6 12:20P Dec 26 587'4 -5'4 592'4 593'2 584'2 593'0 12:20P Mar 27 609'0 0'2 608'6s 12:20P May 27 613'0 -4'4 610'2 613'0 610'2 617'4 12:20P Jul 27 616'0 0'4 618'4s 12:20P Sep 27 599'0 0'0 624'0s 08:30A Dec 27 620'0 0'0 639'4s 12/26 Mar 28 649'4 0'0 649'4s 12/26 May 28 646'2 0'0 646'2s 12/26 Jul 28 634'0 0'0 634'0s 12/26 My Custom Markets Symbol Last Change Open High Low Close Time More