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 26 442'0 -0'2 442'0 442'6 441'6 442'2 02:47A May 26 450'2 -0'4 450'4 451'0 450'0 450'6 02:47A Jul 26 456'6 -0'2 456'6 457'2 456'4 457'0 02:47A Sep 26 451'2 -0'2 451'4 451'4 450'6 451'4 02:47A Dec 26 462'4 -0'4 463'0 463'0 462'4 463'0 02:47A Mar 27 475'6 -0'2 475'6 476'0 475'6 476'0 02:47A May 27 482'4 -0'2 482'6 482'6 482'4 482'6 02:46A Jul 27 485'4 0'0 486'2 02:46A Sep 27 468'0 0'0 467'4 02:43A Dec 27 471'2 -0'2 471'2 471'2 471'2 471'4 02:46A Mar 28 484'6 0'0 484'6 02:46A May 28 488'4 0'0 488'4 12/29 Jul 28 489'2 0'0 489'6 02:46A Sep 28 470'0 0'0 470'0 12/29 Dec 28 467'0 0'0 469'4 12/29 Jul 29 487'6 0'0 487'6 12/29 Dec 29 466'2 0'0 466'2 12/29 @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1053'4 4'0 1049'4 1053'4 1049'2 1049'4 02:47A Mar 26 1066'2 2'6 1063'6 1067'6 1063'2 1063'4 02:47A May 26 1078'0 2'6 1075'2 1079'0 1075'2 1075'2 02:47A Jul 26 1089'6 2'4 1087'6 1091'2 1087'2 1087'2 02:47A Aug 26 1087'6 3'0 1085'4 1088'4 1085'2 1084'6 02:47A Sep 26 1074'4 3'2 1072'0 1075'0 1071'6 1071'2 02:47A Nov 26 1078'6 3'0 1076'2 1079'4 1075'6 1075'6 02:47A Jan 27 1089'2 4'0 1086'6 1089'2 1086'4 1085'2 02:48A Mar 27 1088'0 2'2 1086'6 1088'0 1086'6 1085'6 02:48A May 27 1092'6 0'0 1089'4 02:46A Jul 27 1097'6 0'0 1094'6 02:46A Aug 27 1088'6 0'0 1086'4 02:46A Sep 27 1067'0 0'0 1070'6 02:43A Nov 27 1069'0 0'0 1068'4 02:46A Jan 28 1077'4 0'0 1077'4 02:43A Mar 28 1075'4 0'0 1075'4 02:43A May 28 1078'4 0'0 1078'4 02:43A Jul 28 1087'4 0'0 1087'4 02:43A Aug 28 1080'2 0'0 1080'2 12/29 Sep 28 1060'2 0'0 1060'2 12/29 Nov 28 1095'0 0'0 1061'2 02:43A Jul 29 1080'4 0'0 1080'4 12/29 Nov 29 1066'2 0'0 1066'2 12/29 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 514'0 1'0 512'6 515'4 512'0 513'0 02:47A May 26 525'6 1'0 524'2 526'6 523'6 524'6 02:47A Jul 26 538'0 0'6 537'0 538'6 536'0 537'2 02:47A Sep 26 552'2 0'6 552'0 553'0 550'2 551'4 02:47A Dec 26 571'0 0'6 570'6 571'2 569'4 570'2 02:47A Mar 27 587'2 1'0 587'2 587'2 587'2 586'2 02:47A May 27 595'2 0'0 595'0 02:47A Jul 27 598'6 0'0 594'4 02:47A Sep 27 599'6 0'0 606'0 02:47A Dec 27 622'0 0'0 623'2 12/29 Mar 28 635'0 0'0 635'0 12/29 May 28 638'2 0'0 638'2 12/29 Jul 28 619'0 0'0 637'2 12/29 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.7650 -0.0275 5.7800 5.7800 5.7650 5.7925 12/29 May 26 5.8825 0.0025 5.8900 5.9225 5.8725 5.8975s 01:50A Jul 26 6.0300 0.0025 6.0175 6.0525 6.0050 6.0275s 01:50A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 84.550 -0.050 84.850 85.225 84.250 84.475s 12/29 Apr 26 89.600 -0.075 89.650 90.250 89.250 89.400s 12/29 May 26 93.375 0.025 93.850 94.025 93.375 93.450s 12/29 Jun 26 102.550 0.100 102.275 102.950 101.900 102.425s 12/29 Jul 26 103.675 0.275 103.400 103.925 103.300 103.575s 12/29 Aug 26 102.750 0.375 102.250 102.925 101.950 102.700s 12/29 Oct 26 86.475 0.300 86.000 86.525 86.000 86.475s 12/29 Dec 26 77.625 0.175 77.375 77.650 77.350 77.600s 12/29 Feb 27 80.150 0.125 80.400 80.400 79.975 80.125s 12/29 Apr 27 83.175 0.125 83.550 83.550 83.175 83.300s 12/29 May 27 86.675 0.125 86.675s 12/29 Jun 27 94.500 0.125 94.500s 12/29 @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 229.300 - 0.925 230.000 231.150 228.850 228.900s 12/29 Feb 26 229.025 - 0.675 229.925 231.000 228.625 228.975s 12/29 Apr 26 229.550 - 0.175 229.950 231.100 228.800 229.525s 12/29 Jun 26 224.250 0.025 224.425 225.450 223.225 224.175s 12/29 Aug 26 221.025 0.275 220.950 222.125 219.825 220.950s 12/29 Oct 26 220.175 0.425 220.025 221.100 218.750 219.950s 12/29 Dec 26 220.075 0.500 219.975 221.150 218.825 220.000s 12/29 Feb 27 219.525 0.450 218.975 220.650 218.850 219.425s 12/29 Apr 27 218.800 0.450 217.825 220.000 217.825 218.675s 12/29 Jun 27 211.925 0.750 212.225 212.250 211.925 212.175s 12/29 @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 347.325 0.825 346.750 349.550 344.775 347.000s 12/29 Mar 26 341.975 1.250 340.725 344.125 338.875 341.675s 12/29 Apr 26 340.725 1.225 339.500 342.850 337.825 340.425s 12/29 May 26 338.300 1.050 337.350 340.475 335.725 338.100s 12/29 Aug 26 338.325 0.825 337.450 340.475 336.050 338.175s 12/29 Sep 26 336.275 0.825 335.500 338.300 334.000 336.175s 12/29 Oct 26 333.675 0.550 333.200 335.425 333.200 333.450s 12/29 Nov 26 330.300 1.125 331.175 331.675 329.875 330.400s 12/29 Jan 27 323.300 0.650 324.250 325.000 323.300 323.475s 12/29 @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 528'0 0'6 527'2 529'4 526'4 527'2 02:47A May 26 540'6 0'4 539'6 542'0 539'2 540'2 02:47A Jul 26 554'0 0'4 553'0 555'2 552'4 553'4 02:47A Sep 26 568'6 0'2 568'4 568'6 568'4 568'4 02:47A Dec 26 588'6 0'6 587'4 589'4 587'4 588'0 02:47A Mar 27 604'0 -4'4 603'4 604'0 603'4 604'2s 02:47A May 27 613'0 -4'4 610'2 613'0 610'2 613'0s 02:47A Jul 27 616'0 -4'4 614'0s 02:43A Sep 27 599'0 -2'2 621'6s 12/29 Dec 27 620'0 -1'2 638'2s 12/29 Mar 28 648'2 -1'2 648'2s 12/29 May 28 645'0 -1'2 645'0s 12/29 Jul 28 632'6 -1'2 632'6s 12/29 My Custom Markets Symbol Last Change Open High Low Close Time More