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 26 450'4 3'4 447'0 451'2 446'6 451'0s 01:20P May 26 458'4 3'4 454'6 459'2 454'6 459'0s 01:20P Jul 26 463'6 3'4 460'0 465'0 460'0 464'4s 01:20P Sep 26 456'4 3'0 453'4 457'4 453'2 457'2s 01:20P Dec 26 467'0 2'6 464'4 467'6 464'0 467'6s 01:20P Mar 27 480'2 2'6 478'0 480'4 478'0 480'6s 01:20P May 27 486'6 2'6 485'0 487'2 485'0 487'4s 01:20P Jul 27 490'2 2'6 489'0 490'4 488'2 490'6s 01:20P Sep 27 471'0 2'2 471'0 471'0 470'6 471'2s 01:20P Dec 27 474'4 2'4 473'6 475'2 473'4 475'2s 01:20P Mar 28 488'4 2'4 488'4s 01:20P May 28 492'4 -0'2 492'4s 01:20P Jul 28 489'2 2'4 493'4s 01:20P Sep 28 474'0 0'2 474'0s 01:20P Dec 28 467'0 0'2 471'0s 01:20P Jul 29 489'2 0'2 489'2s 01:20P Dec 29 467'6 0'2 467'6s 01:20P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1062'6 11'6 1051'2 1064'6 1050'6 1063'2s 01:20P Mar 26 1075'6 12'6 1063'4 1077'6 1063'0 1076'4s 01:20P May 26 1086'6 13'2 1073'6 1088'6 1073'6 1087'4s 01:20P Jul 26 1097'6 13'2 1085'2 1099'6 1085'2 1098'4s 01:20P Aug 26 1094'6 12'4 1083'2 1096'2 1083'0 1095'2s 01:20P Sep 26 1079'2 11'2 1070'6 1081'0 1070'6 1080'2s 01:20P Nov 26 1083'0 11'0 1073'6 1084'4 1072'6 1084'0s 01:20P Jan 27 1093'6 11'0 1086'0 1093'6 1086'0 1094'0s 01:20P Mar 27 1093'4 11'0 1087'0 1093'6 1087'0 1093'6s 01:20P May 27 1095'0 10'6 1092'0 1095'0 1092'0 1097'4s 01:20P Jul 27 1101'6 10'2 1096'0 1101'6 1096'0 1102'0s 01:20P Aug 27 1081'2 10'0 1094'0s 01:20P Sep 27 1067'0 9'2 1077'2s 01:20P Nov 27 1068'0 9'2 1075'0s 01:20P Jan 28 1084'0 9'2 1084'0s 01:20P Mar 28 1082'0 9'2 1082'0s 01:20P May 28 1085'0 9'2 1085'0s 01:20P Jul 28 1094'0 9'2 1094'0s 01:20P Aug 28 1086'6 9'2 1086'6s 01:20P Sep 28 1066'6 9'2 1066'6s 01:20P Nov 28 1095'0 9'2 1067'6s 01:20P Jul 29 1087'0 9'2 1087'0s 01:20P Nov 29 1072'6 9'2 1072'6s 01:20P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 522'4 4'6 518'4 525'0 518'0 521'6s 01:20P May 26 533'0 5'0 528'4 535'2 528'4 532'2s 01:20P Jul 26 544'4 5'2 539'4 546'4 539'4 543'6s 01:20P Sep 26 558'2 5'4 553'0 560'2 553'0 557'4s 01:20P Dec 26 576'2 5'4 572'6 578'0 572'6 575'4s 01:20P Mar 27 592'4 5'4 589'0 592'4 589'0 591'2s 01:20P May 27 594'2 5'4 599'6s 01:20P Jul 27 592'4 5'6 599'2s 01:20P Sep 27 599'6 5'6 610'0s 01:20P Dec 27 622'0 5'6 627'0s 01:20P Mar 28 638'6 5'6 638'6s 01:20P May 28 642'0 5'6 642'0s 01:20P Jul 28 619'0 5'6 641'0s 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.8150 5.7900 5.8275 5.7725 5.8025s 01:30P May 26 5.9275 5.9025 5.9725 5.8975 5.9025s 01:30P Jul 26 6.0400 0.0025 6.0175 6.0550 6.0175 6.0300s 01:30P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 85.075 -0.925 84.875 85.750 84.550 85.050s 01:05P Apr 26 89.800 -0.475 89.250 90.300 88.925 89.800s 01:05P May 26 93.650 -0.200 93.050 93.925 92.775 93.650s 01:05P Jun 26 102.475 - 0.225 101.750 102.775 101.550 102.525s 01:05P Jul 26 103.300 - 0.150 102.800 103.600 102.475 103.400s 01:05P Aug 26 102.250 - 0.125 101.700 102.525 101.475 102.350s 01:05P Oct 26 86.025 0.150 85.525 86.150 85.225 86.075s 01:05P Dec 26 77.300 0.250 77.025 77.400 76.700 77.350s 01:05P Feb 27 79.875 0.200 79.675 80.000 79.675 79.875s 01:05P Apr 27 82.900 0.150 82.900 82.900 82.900 83.050s 01:05P May 27 86.425 0.150 86.425s 01:05P Jun 27 94.250 0.150 94.250s 01:05P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 228.725 - 0.125 228.100 229.425 227.550 228.700s 01:05P Feb 26 228.725 - 1.450 228.850 229.600 227.550 228.550s 01:05P Apr 26 228.925 - 1.300 229.075 229.550 227.900 228.725s 01:05P Jun 26 223.325 - 0.925 223.525 223.975 222.375 223.200s 01:05P Aug 26 219.800 - 0.850 219.850 220.475 218.925 219.675s 01:05P Oct 26 218.525 - 0.850 218.950 219.275 217.750 218.450s 01:05P Dec 26 218.400 - 0.825 219.000 219.100 217.650 218.325s 01:05P Feb 27 217.900 - 0.750 217.900 218.475 217.225 217.850s 01:05P Apr 27 217.300 - 0.675 217.650 217.850 216.850 217.225s 01:05P Jun 27 210.375 - 0.675 210.650 210.650 210.375 210.375s 01:05P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 344.925 0.100 344.600 346.150 342.725 344.725s 01:05P Mar 26 339.075 - 0.200 338.675 340.375 336.600 338.800s 01:05P Apr 26 337.600 - 0.175 336.875 339.025 335.300 337.500s 01:05P May 26 335.400 - 0.150 334.925 336.700 333.050 335.200s 01:05P Aug 26 335.575 - 0.325 335.500 337.050 333.725 335.425s 01:05P Sep 26 333.850 - 0.425 332.850 335.000 332.275 333.525s 01:05P Oct 26 331.425 - 0.600 330.500 332.025 330.125 331.100s 01:05P Nov 26 327.900 - 0.700 327.075 329.400 327.075 327.900s 01:05P Jan 27 323.250 0.100 321.800 323.250 321.800 322.500s 01:05P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 534'2 6'0 528'4 535'0 528'4 534'0s 01:20P May 26 546'0 6'0 541'2 547'0 541'2 546'0s 01:20P Jul 26 558'6 5'6 553'0 559'4 553'0 558'4s 01:20P Sep 26 573'4 5'6 568'4 574'0 568'4 573'4s 01:20P Dec 26 592'4 5'6 589'2 592'4 588'4 592'6s 01:20P Mar 27 609'0 5'6 605'4 609'0 605'0 608'4s 01:20P May 27 600'6 5'6 617'0s 01:20P Jul 27 616'0 5'4 615'0 616'0 615'0 618'0s 01:20P Sep 27 599'0 4'0 624'0s 01:20P Dec 27 620'0 3'2 639'4s 01:20P Mar 28 649'4 3'2 649'4s 01:20P May 28 646'2 3'2 646'2s 01:20P Jul 28 634'0 3'2 634'0s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More