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 26 437'6 1'2 436'0 438'2 436'0 436'4 11:25P May 26 445'2 0'6 444'0 446'0 444'0 444'4 11:25P Jul 26 451'6 0'6 450'4 452'4 450'4 451'0 11:25P Sep 26 447'6 0'2 446'4 448'0 446'4 447'4 11:25P Dec 26 459'6 0'2 459'2 460'0 458'6 459'4 11:25P Mar 27 473'0 0'2 472'6 473'0 472'4 472'6 11:07P May 27 479'6 0'2 479'6 479'6 479'6 479'4 10:51P Jul 27 482'4 0'0 482'6 10:53P Sep 27 464'0 0'0 464'2 11:16P Dec 27 468'6 0'6 468'6 468'6 468'6 468'0 11:16P Mar 28 481'2 0'0 481'2 11:16P May 28 488'0 0'0 488'0 01:20P Jul 28 489'2 0'0 486'2 11:16P Sep 28 469'0 0'0 469'0 01:20P Dec 28 467'0 0'0 467'6 10:43P Jul 29 486'0 0'0 486'0 01:20P Dec 29 464'4 0'0 464'4 01:20P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1064'6 2'0 1063'4 1067'4 1063'0 1062'6 11:26P Mar 26 1074'4 2'6 1072'0 1076'6 1072'0 1071'6 11:26P May 26 1086'0 3'0 1083'0 1088'0 1083'0 1083'0 11:26P Jul 26 1097'2 3'0 1094'2 1099'0 1094'2 1094'2 11:26P Aug 26 1093'4 3'2 1092'6 1094'6 1092'2 1090'2 11:26P Sep 26 1078'2 3'4 1074'6 1079'2 1074'6 1074'6 11:26P Nov 26 1083'2 3'0 1080'0 1084'2 1080'0 1080'2 11:26P Jan 27 1094'0 3'4 1094'0 1094'2 1093'6 1090'4 11:25P Mar 27 1094'4 3'2 1093'6 1094'6 1093'6 1091'2 11:25P May 27 1095'4 0'0 1096'0 11:25P Jul 27 1100'4 0'0 1102'0 11:25P Aug 27 1107'6 0'0 1095'0 11:25P Sep 27 1085'6 0'0 1075'2 11:25P Nov 27 1072'0 0'0 1072'4 11:25P Jan 28 1081'4 0'0 1081'4 11:25P Mar 28 1079'4 0'0 1079'4 11:00P May 28 1082'4 0'0 1082'4 11:00P Jul 28 1090'2 0'0 1090'2 11:25P Aug 28 1083'0 0'0 1083'0 01:20P Sep 28 1063'0 0'0 1063'0 01:20P Nov 28 1095'0 0'0 1064'0 11:25P Jul 29 1083'2 0'0 1083'2 01:20P Nov 29 1069'0 0'0 1069'0 01:20P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 510'4 1'0 510'6 511'4 509'0 509'4 11:26P May 26 520'6 1'2 520'0 522'0 519'2 519'4 11:23P Jul 26 531'4 1'6 531'4 532'2 529'6 529'6 11:23P Sep 26 544'4 1'6 542'6 545'2 542'6 542'6 11:15P Dec 26 562'0 2'0 560'6 562'6 560'4 560'0 11:20P Mar 27 577'4 2'4 575'4 577'4 575'4 575'0 11:05P May 27 584'0 0'0 583'6 11:05P Jul 27 584'6 0'0 584'6 584'6 584'6 584'6 11:05P Sep 27 599'6 0'0 596'2 11:05P Dec 27 622'0 0'0 612'6 10:59P Mar 28 624'4 0'0 624'4 09:34P May 28 627'6 0'0 627'6 07:00P Jul 28 619'0 0'0 626'6 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.6550 0.0050 5.6500 5.6600 5.6400 5.6500 10:56P May 26 5.7625 0.0075 5.7525 5.7675 5.7500 5.7550 10:56P Jul 26 5.8800 -0.0025 5.8900 5.8900 5.8800 5.8825 10:56P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 84.650 0.925 83.950 85.025 83.825 84.775s 02:30P Apr 26 89.625 0.775 88.975 89.950 88.850 89.700s 01:05P May 26 93.375 0.875 92.550 93.375 92.550 93.375s 01:05P Jun 26 101.675 0.725 101.075 101.875 100.850 101.775s 01:05P Jul 26 102.525 0.550 101.850 102.700 101.800 102.550s 01:05P Aug 26 101.500 0.400 101.175 101.700 100.900 101.550s 01:05P Oct 26 85.400 0.175 85.200 85.600 85.050 85.450s 01:05P Dec 26 76.900 0.350 76.750 76.925 76.600 76.925s 01:05P Feb 27 79.400 0.375 79.400 79.400 79.400 79.550s 01:05P Apr 27 82.400 0.375 82.775s 01:05P May 27 86.150 0.375 86.150s 01:05P Jun 27 94.200 0.375 94.200s 01:05P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 231.100 0.325 231.350 231.525 230.325 231.150s 02:30P Feb 26 230.725 0.150 230.900 231.375 229.775 230.700s 01:05P Apr 26 230.325 0.250 230.450 231.000 229.350 230.275s 03:47P Jun 26 223.650 0.275 223.800 224.625 222.825 223.700s 01:05P Aug 26 219.850 0.350 219.950 220.675 219.000 219.800s 01:05P Oct 26 218.500 0.375 218.575 219.300 217.800 218.500s 01:05P Dec 26 218.450 0.325 218.000 219.075 217.675 218.400s 01:05P Feb 27 217.850 0.375 218.050 218.500 217.050 217.850s 01:05P Apr 27 217.000 0.325 217.125 217.775 216.475 217.050s 01:05P Jun 27 210.000 0.475 210.500 210.850 209.900 210.275s 01:05P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 343.175 3.400 341.325 344.150 341.175 343.325s 03:38P Mar 26 337.550 2.750 335.875 338.575 335.525 337.600s 01:05P Apr 26 336.300 2.525 334.975 337.300 334.250 336.300s 01:05P May 26 334.025 2.300 332.925 335.175 332.075 334.075s 01:05P Aug 26 333.975 2.175 333.000 335.250 332.250 334.150s 01:05P Sep 26 331.850 2.325 330.900 332.750 330.500 331.950s 03:49P Oct 26 328.250 2.150 328.550 330.200 327.650 329.100s 01:05P Nov 26 324.075 2.275 325.050 326.500 324.075 325.400s 01:05P Jan 27 319.150 2.150 319.500 319.500 319.000 319.150s 01:05P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 505'0 0'0 506'0 507'0 504'0 505'0 11:27P May 26 517'6 0'2 518'0 518'4 516'4 517'4 11:27P Jul 26 531'4 0'2 532'6 532'6 530'2 531'2 11:27P Sep 26 547'0 0'2 547'0 547'0 546'4 546'6 11:27P Dec 26 566'2 0'0 566'0 566'2 566'0 566'2 11:27P Mar 27 584'0 -5'4 584'0 584'0 584'0 582'2s 11:10P May 27 592'2 -5'0 592'0 592'2 592'0 591'6s 11:10P Jul 27 595'0 -1'2 593'6 595'0 593'6 593'6s 10:54P Sep 27 599'0 2'2 599'0 599'0 599'0 601'0s 07:00P Dec 27 620'0 2'4 615'0 620'0 615'0 618'0s 07:00P Mar 28 628'0 2'4 628'0s 07:00P May 28 624'6 2'4 624'6s 01:20P Jul 28 612'4 2'4 612'4s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More