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 26 448'0 1'0 446'4 449'0 446'2 447'0 07:29A May 26 455'4 1'0 454'0 456'2 453'6 454'4 07:28A Jul 26 461'0 1'0 459'0 461'6 459'0 460'0 07:28A Sep 26 454'2 1'0 452'4 454'4 452'4 453'2 07:28A Dec 26 465'0 0'4 463'4 465'2 463'4 464'4 07:28A Mar 27 477'6 0'2 476'4 478'2 476'2 477'4 07:28A May 27 484'2 0'0 483'2 484'6 483'2 484'2 07:28A Jul 27 488'2 0'6 487'6 488'2 487'6 487'4 07:28A Sep 27 469'0 0'6 468'0 469'0 468'0 468'2 07:28A Dec 27 473'0 0'6 472'0 473'0 472'0 472'2 07:26A Mar 28 485'4 0'0 485'4 07:20A May 28 492'2 0'0 492'2 12/22 Jul 28 489'2 0'0 490'4 07:21A Sep 28 473'2 0'0 473'2 12/22 Dec 28 467'0 0'0 470'4 07:20A Jul 29 488'6 0'0 488'6 12/22 Dec 29 467'2 0'0 467'2 12/22 @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1054'6 1'4 1053'4 1056'4 1051'4 1053'2 07:28A Mar 26 1066'6 1'6 1065'0 1068'4 1063'4 1065'0 07:28A May 26 1077'2 1'6 1075'2 1079'2 1074'0 1075'4 07:28A Jul 26 1088'2 2'0 1086'2 1090'2 1084'6 1086'2 07:28A Aug 26 1086'2 3'0 1083'2 1087'2 1082'2 1083'2 07:28A Sep 26 1071'4 3'0 1068'2 1073'0 1068'0 1068'4 07:28A Nov 26 1075'0 2'6 1072'0 1081'0 1071'6 1072'2 07:28A Jan 27 1086'2 4'4 1081'4 1091'2 1081'4 1081'6 07:28A Mar 27 1085'2 3'2 1082'6 1087'0 1082'4 1082'0 07:28A May 27 1089'0 3'0 1086'0 1091'0 1086'0 1086'0 07:28A Jul 27 1095'2 3'6 1095'6 1096'4 1095'2 1091'4 07:28A Aug 27 1081'2 -2'0 1083'2 07:27A Sep 27 1067'0 0'0 1067'0 07:29A Nov 27 1065'6 0'0 1065'6 07:29A Jan 28 1074'6 0'0 1074'6 07:29A Mar 28 1072'6 0'0 1072'6 07:28A May 28 1075'6 0'0 1075'6 07:28A Jul 28 1084'6 0'0 1084'6 07:29A Aug 28 1077'4 0'0 1077'4 12/22 Sep 28 1057'4 0'0 1057'4 12/22 Nov 28 1095'0 0'0 1058'4 07:29A Jul 29 1077'6 0'0 1077'6 12/22 Nov 29 1063'4 0'0 1063'4 12/22 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 515'2 -0'2 514'2 516'6 513'6 515'4 07:28A May 26 526'2 0'0 525'6 527'4 524'6 526'2 07:28A Jul 26 537'6 0'4 536'4 538'6 536'4 537'2 07:28A Sep 26 551'2 0'6 549'6 552'2 549'6 550'4 07:28A Dec 26 569'2 0'6 568'4 570'2 568'0 568'4 07:28A Mar 27 585'4 1'2 584'2 585'4 584'2 584'2 07:28A May 27 587'4 0'0 592'4 07:29A Jul 27 587'6 0'0 593'0 07:28A Sep 27 599'6 0'0 603'6 07:28A Dec 27 622'0 0'0 621'2 02:39A Mar 28 633'0 0'0 633'0 12/22 May 28 636'2 0'0 636'2 12/22 Jul 28 619'0 0'0 635'2 12/22 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.7975 -0.0025 5.7900 5.8000 5.7700 5.8000 07:26A May 26 5.9025 -0.0025 5.8900 5.9100 5.8900 5.9050 07:26A Jul 26 6.0300 -0.0025 6.0300 6.0300 6.0300 6.0325 07:26A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 85.350 0.850 84.650 85.425 84.600 85.350s 12/22 Apr 26 89.950 0.750 89.250 90.000 89.250 89.875s 12/22 May 26 93.600 0.675 93.325 93.600 93.225 93.600s 12/22 Jun 26 102.400 0.650 102.000 102.450 101.825 102.350s 12/22 Jul 26 103.225 0.650 102.925 103.325 102.775 103.250s 12/22 Aug 26 102.250 0.600 102.000 102.350 101.850 102.275s 12/22 Oct 26 85.850 0.325 85.375 85.900 85.375 85.875s 12/22 Dec 26 77.050 0.175 76.950 77.200 76.950 77.075s 12/22 Feb 27 79.675 0.075 79.700 79.750 79.650 79.675s 12/22 Apr 27 82.900 0.075 82.825 82.900 82.825 82.900s 12/22 May 27 86.275 0.075 86.275s 12/22 Jun 27 94.100 0.075 94.100s 12/22 @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 230.725 0.325 231.000 231.875 229.925 230.725s 12/22 Feb 26 231.400 0.625 231.900 232.325 230.550 231.425s 12/22 Apr 26 231.175 1.075 231.075 231.700 230.175 231.075s 12/22 Jun 26 224.950 1.125 224.675 225.575 224.200 224.950s 12/22 Aug 26 221.175 1.075 220.725 221.800 220.500 221.225s 12/22 Oct 26 219.900 1.000 220.125 220.500 219.225 219.925s 12/22 Dec 26 219.775 0.950 220.000 220.275 219.250 219.725s 12/22 Feb 27 219.150 1.050 219.500 219.650 218.875 219.125s 12/22 Apr 27 218.400 1.000 218.250 218.850 217.950 218.400s 12/22 Jun 27 211.650 0.775 211.650 211.650 211.650 211.650s 12/22 @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 346.575 0.900 348.225 348.850 345.750 346.500s 12/22 Mar 26 340.700 1.100 342.000 342.825 339.800 340.500s 12/22 Apr 26 339.150 1.400 340.000 341.000 338.250 339.000s 12/22 May 26 336.525 1.700 337.150 338.250 335.875 336.575s 12/22 Aug 26 337.025 2.100 337.000 338.375 336.000 336.825s 12/22 Sep 26 335.500 2.325 335.150 336.700 334.300 335.250s 12/22 Oct 26 333.050 2.400 333.200 334.325 332.175 332.875s 12/22 Nov 26 329.675 2.600 329.525 330.975 328.350 329.675s 12/22 Jan 27 324.000 3.175 322.000 324.000 322.000 323.500s 12/22 @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 522'0 0'6 520'6 522'6 520'2 521'2 07:28A May 26 535'0 1'0 533'2 535'2 532'6 534'0 07:28A Jul 26 548'0 0'6 546'4 548'4 546'0 547'2 07:28A Sep 26 562'4 0'2 560'6 563'0 560'6 562'2 07:28A Dec 26 582'2 1'0 581'0 582'2 580'0 581'2 07:27A Mar 27 590'6 5'6 597'0s 07:26A May 27 600'6 5'2 605'0s 07:26A Jul 27 606'6 5'0 606'2 606'6 606'2 607'2s 07:26A Sep 27 599'0 6'4 614'0s 12/22 Dec 27 620'0 6'2 630'2s 12/22 Mar 28 640'2 6'2 640'2s 12/22 May 28 637'0 6'2 637'0s 12/22 Jul 28 624'6 6'2 624'6s 12/22 My Custom Markets Symbol Last Change Open High Low Close Time More