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
	< November 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

	Futures
	@C - CORN - CBOT Month Last Change Open High Low Close Time More Dec 25 430'2 -11'2 441'4 442'6 429'4 430'2s 03:59P Mar 26 444'0 -11'4 455'2 457'0 443'2 444'0s 03:34P May 26 452'2 -10'6 463'0 464'6 451'4 452'2s 02:52P Jul 26 458'2 -10'2 468'4 470'2 457'4 458'2s 03:33P Sep 26 455'0 -7'2 462'4 463'0 454'2 455'2s 02:30P Dec 26 467'0 -5'6 472'2 473'2 466'2 467'2s 03:41P Mar 27 479'4 -5'2 484'0 485'2 478'0 479'6s 01:30P May 27 485'6 -5'0 490'2 490'4 484'6 486'0s 01:20P Jul 27 488'6 -5'0 492'2 492'6 487'2 488'4s 02:30P Sep 27 471'6 -2'6 476'2 476'2 471'6 472'4s 01:20P Dec 27 475'0 -3'0 477'0 478'4 474'0 475'0s 01:20P Jul 28 470'2 -2'6 493'2s 01:20P Dec 28 475'4 -7'4 469'2s 02:51P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Nov 25 1119'4 -19'2 1133'0 1138'6 1116'0 1112'6s 01:20P Jan 26 1122'4 -22'4 1145'2 1152'2 1122'4 1124'4s 03:34P Mar 26 1134'2 -20'6 1154'6 1161'4 1134'0 1136'0s 03:27P May 26 1145'0 -19'6 1164'4 1170'6 1144'0 1146'4s 01:30P Jul 26 1151'6 -19'4 1169'4 1177'0 1151'2 1153'2s 02:31P Aug 26 1140'0 -16'0 1155'4 1161'6 1139'6 1142'0s 01:20P Sep 26 1113'4 -9'2 1122'6 1128'0 1112'0 1115'6s 01:30P Nov 26 1113'0 -6'6 1119'0 1125'0 1111'0 1115'0s 03:44P Jan 27 1123'0 -5'6 1128'0 1132'4 1109'6 1124'0s 01:20P Mar 27 1121'0 -5'0 1128'6 1130'0 1117'2 1122'0s 02:30P May 27 1124'2 -4'2 1131'2 1131'2 1124'0 1125'0s 01:20P Jul 27 1136'0 -3'6 1134'0 1137'0 1134'0 1130'4s 01:20P Aug 27 1076'0 -3'2 1123'2s 01:20P Sep 27 1103'0 -2'4 1103'2s 01:20P Nov 27 1096'4 -2'4 1103'2 1107'0 1096'4 1102'0s 01:20P Jan 28 1111'0 1111'0s 01:20P Mar 28 1109'0 1109'0s 01:20P May 28 1112'0 1112'0s 01:20P Jul 28 1121'2 -2'4 1121'2s 01:20P Aug 28 1114'0 1114'0s 01:20P Sep 28 1094'0 1094'0s 01:20P Nov 28 1095'0 -2'4 1095'6s 01:30P Jul 29 1115'0 1115'0s 01:20P Nov 29 1089'4 1089'4s 01:20P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 526'6 -8'4 535'6 544'4 524'4 527'2s 01:30P Mar 26 541'0 -10'6 552'2 558'6 539'4 541'4s 02:31P May 26 552'0 -11'4 562'4 569'6 550'6 552'0s 01:30P Jul 26 562'2 -12'4 574'0 580'4 562'0 562'4s 01:30P Sep 26 575'4 -12'6 587'6 593'2 575'2 575'6s 01:30P Dec 26 592'4 -12'6 604'4 610'0 592'2 592'6s 01:30P Mar 27 606'0 -12'4 622'4 623'2 606'0 606'4s 01:30P May 27 612'0 -12'4 612'0 612'0 612'0 611'6s 01:30P Jul 27 614'6 -12'2 606'4s 01:20P Sep 27 612'0 -12'0 612'6s 01:20P Dec 27 626'6 -12'0 626'6s 01:20P Mar 28 638'4 -12'0 638'4s 01:20P May 28 641'6 -12'0 641'6s 01:20P Jul 28 629'0 -12'0 629'0s 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.6600 -0.0500 5.6750 5.7400 5.6175 5.6475s 01:30P Mar 26 5.7750 -0.0675 5.8200 5.8725 5.7300 5.7625s 01:30P May 26 5.8725 -0.0700 5.9300 5.9850 5.8575 5.8700s 01:30P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 78.225 0.425 78.000 79.500 77.925 78.500s 01:05P Feb 26 79.075 0.525 78.850 80.325 78.600 79.375s 03:31P Apr 26 82.900 0.300 82.975 84.025 82.525 83.150s 01:05P May 26 87.000 0.325 86.500 87.000 86.500 86.625s 01:05P Jun 26 94.475 0.475 94.450 95.000 93.875 94.725s 03:30P Jul 26 95.125 0.575 94.575 95.600 94.450 95.375s 01:05P Aug 26 94.325 0.550 94.075 94.800 93.675 94.575s 01:05P Oct 26 80.100 80.450 80.675 80.075 80.325s 01:05P Dec 26 73.175 73.650 73.750 73.125 73.275s 01:05P Feb 27 76.800 -0.300 76.800 76.800 76.800 76.500s 01:05P Apr 27 85.000 -0.300 79.650s 01:05P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 218.900 0.150 218.325 220.625 215.325 219.150s 02:30P Feb 26 219.175 0.575 217.950 221.100 215.250 219.525s 01:05P Apr 26 219.250 0.975 217.850 221.100 214.800 219.575s 01:05P Jun 26 212.400 0.750 210.850 214.100 208.000 212.600s 01:05P Aug 26 208.275 0.525 207.700 210.050 204.250 208.550s 01:05P Oct 26 206.725 0.400 206.450 208.525 203.100 206.950s 01:05P Dec 26 206.525 0.375 205.050 208.075 202.650 206.475s 01:05P Feb 27 205.575 0.325 204.000 206.950 201.750 205.300s 01:05P Apr 27 204.750 0.225 202.425 205.625 200.775 203.900s 01:05P Jun 27 197.575 0.150 193.950 197.575 193.950 196.925s 01:05P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Nov 25 338.725 1.675 337.800 339.650 330.000 338.675s 01:05P Jan 26 320.175 2.100 315.975 321.325 310.050 320.550s 01:05P Mar 26 313.050 1.575 308.850 314.500 302.725 313.350s 01:05P Apr 26 310.625 1.725 306.250 312.275 300.350 311.075s 01:05P May 26 307.775 2.075 303.925 309.500 297.875 308.500s 01:05P Aug 26 307.075 2.275 303.575 308.500 297.400 307.675s 01:05P Sep 26 305.250 2.050 300.200 305.900 295.300 305.200s 01:05P Oct 26 302.375 2.175 297.475 302.600 293.350 302.400s 01:05P Nov 26 299.250 1.250 299.250 299.250 299.250 299.250s 01:05P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 514'2 -10'4 525'4 534'0 513'2 515'2s 02:31P Mar 26 529'6 -12'0 542'0 549'6 529'4 531'0s 02:31P May 26 542'2 -11'6 554'0 561'4 542'0 543'4s 02:32P Jul 26 556'0 -12'2 567'6 574'6 555'2 556'4s 01:30P Sep 26 570'6 -12'2 583'6 589'0 570'4 571'4s 01:30P Dec 26 589'2 -12'2 605'0 607'0 588'6 590'0s 01:20P Mar 27 620'0 -12'4 619'0 620'0 619'0 603'4s 01:20P May 27 617'0 -12'2 609'4s 01:20P Jul 27 576'0 -12'2 602'4s 01:20P Sep 27 598'0 -12'2 614'4s 01:20P Dec 27 622'4 -12'2 622'4s 01:20P Mar 28 632'4 -12'2 632'4s 01:20P May 28 629'2 -12'2 629'2s 01:20P Jul 28 614'4 -12'2 614'4s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More