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 2023 > 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 Dec 23 464'6 -3'6 467'6 473'0 463'6 464'6s 06:35P Mar 24 483'6 -6'2 489'6 493'6 483'4 484'2s 06:41P May 24 495'0 -6'2 501'0 504'6 495'0 495'6s 04:45P Jul 24 503'4 -6'2 509'2 512'4 503'2 504'0s 05:04P Sep 24 504'0 -6'0 509'6 512'4 503'4 504'6s 05:01P Dec 24 509'4 -5'6 514'4 517'4 508'6 510'0s 06:33P Mar 25 519'4 -6'0 525'4 527'4 518'6 520'2s 03:50P May 25 524'6 -5'2 528'2 529'2 524'2 525'4s 01:30P Jul 25 524'2 -5'6 530'6 532'2 524'2 525'4s 01:30P Sep 25 509'2 -3'6 511'2 511'2 509'2 509'4s 01:20P Dec 25 507'0 -2'6 509'0 511'0 507'0 507'2s 01:20P Jul 26 523'0 -3'0 523'4s 01:20P Dec 26 500'0 -6'0 500'0 502'4 500'0 500'4s 01:30P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 24 1296'4 -10'0 1309'2 1313'4 1293'6 1295'4s 06:29P Mar 24 1316'2 -11'0 1330'0 1334'0 1314'0 1315'4s 05:06P May 24 1331'0 -12'4 1346'0 1349'4 1329'4 1330'0s 04:46P Jul 24 1337'0 -13'6 1353'6 1356'0 1335'4 1336'4s 02:32P Aug 24 1316'2 -14'6 1333'6 1334'6 1315'4 1315'6s 01:20P Sep 24 1276'6 -13'2 1292'0 1293'2 1275'6 1276'0s 01:20P Nov 24 1261'2 -12'6 1275'4 1278'4 1260'4 1260'6s 06:28P Jan 25 1269'4 -11'4 1285'6 1285'6 1269'4 1269'4s 01:20P Mar 25 1268'6 -10'6 1272'0 1272'0 1266'6 1266'0s 01:20P May 25 1267'0 -10'6 1267'0 1267'0 1267'0 1265'6s 01:20P Jul 25 1273'6 -10'0 1275'4 1275'4 1273'6 1270'0s 01:20P Aug 25 1245'0 -10'0 1261'0s 01:20P Sep 25 1240'2 -6'4 1237'0s 01:20P Nov 25 1231'2 -7'4 1243'4 1243'4 1231'0 1231'0s 06:22P Jan 26 1236'4 -7'4 1236'4s 01:20P Mar 26 1227'2 -7'4 1227'2s 01:20P May 26 1224'6 -7'4 1224'6s 01:20P Jul 26 1238'0 -7'4 1223'4s 01:20P Aug 26 1213'6 -7'4 1213'6s 01:20P Sep 26 1184'0 -7'4 1184'0s 01:20P Nov 26 1177'0 -6'4 1177'0 1177'0 1177'0 1178'0s 01:30P Jul 27 1177'6 -6'4 1177'6s 01:20P Nov 27 1118'2 -6'4 1118'2s 01:20P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 23 621'6 -5'0 625'6 634'0 621'6 615'6s 01:20P Mar 24 632'2 2'2 630'0 649'4 625'4 633'4s 06:34P May 24 641'6 -0'2 641'2 660'4 638'2 643'6s 04:45P Jul 24 646'4 -3'0 650'0 666'0 646'4 648'4s 06:07P Sep 24 655'0 -4'4 658'2 672'4 654'4 656'2s 04:48P Dec 24 665'6 -6'0 671'0 682'0 665'6 667'2s 01:20P Mar 25 674'4 -7'2 680'6 686'6 674'4 675'2s 01:20P May 25 675'6 -6'6 681'0 683'2 675'6 677'0s 01:20P Jul 25 669'4 -7'0 683'0 683'0 669'4 671'2s 01:30P Sep 25 678'4 -7'0 678'4s 01:20P Dec 25 669'0 -7'0 685'4s 01:20P Mar 26 692'2 -7'0 692'2s 01:20P May 26 692'4 -7'0 692'4s 01:20P Jul 26 734'0 -4'6 646'4s 01:20P @KW - HARD RED WINTER WHEAT - KCBT Month Last Change Open High Low Close Time More Dec 23 659'0 -6'6 658'2 666'6 656'0 650'6s 01:20P Mar 24 653'6 -6'6 661'4 677'4 653'6 656'0s 05:27P May 24 657'2 -7'2 666'0 680'0 657'2 659'4s 01:30P Jul 24 661'6 -6'2 668'6 682'6 661'2 663'6s 04:45P Sep 24 671'2 -6'6 674'4 691'2 671'0 673'2s 05:36P Dec 24 683'0 -7'6 689'0 702'4 683'0 685'2s 01:20P Mar 25 690'6 -8'6 693'6 699'6 690'6 691'0s 01:20P May 25 698'2 -9'6 698'2 698'2 698'2 691'2s 01:20P Jul 25 686'0 -9'6 686'0 686'0 686'0 684'2s 01:20P Sep 25 700'0 -9'6 673'2s 01:20P Dec 25 718'0 -9'6 690'0s 01:20P Mar 26 686'4 -9'6 686'4s 01:20P May 26 703'4 -9'6 703'4s 01:20P Jul 26 688'0 -9'6 640'6s 01:20P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 23 163.250 - 5.050 168.300 168.850 163.025 163.450s 01:05P Feb 24 163.425 - 5.425 168.350 169.075 162.550 163.550s 03:29P Apr 24 166.450 - 4.825 170.975 171.950 165.400 166.675s 02:30P Jun 24 164.000 - 3.575 167.175 168.600 162.775 164.275s 01:05P Aug 24 164.675 - 3.100 167.525 169.100 163.675 164.925s 01:05P Oct 24 169.500 - 2.975 172.725 173.725 168.900 169.800s 01:05P Dec 24 173.925 - 3.025 176.800 178.025 173.500 174.200s 01:05P Feb 25 176.625 - 3.075 179.550 180.675 176.225 176.850s 01:05P Apr 25 179.025 - 3.075 181.725 182.875 178.375 179.025s 01:05P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 24 210.200 - 4.550 215.000 217.400 209.250 210.150s 01:05P Mar 24 211.725 - 5.725 217.750 219.725 210.875 211.750s 02:30P Apr 24 215.650 - 5.725 221.400 223.525 214.825 215.650s 01:05P May 24 219.450 - 5.525 225.025 227.100 218.500 219.425s 01:05P Aug 24 232.625 - 5.775 238.750 240.375 231.950 232.625s 02:30P Sep 24 236.025 - 5.200 241.200 242.875 235.000 236.000s 01:05P Oct 24 237.875 - 5.400 243.525 245.150 237.150 238.125s 01:05P Nov 24 239.000 - 5.000 244.700 245.525 237.750 239.000s 03:33P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 23 67.500 0.725 67.150 67.725 66.850 67.550s 03:58P Feb 24 69.325 -0.050 69.125 69.950 68.750 69.300s 01:05P Apr 24 75.925 -0.150 76.050 76.550 75.450 75.950s 01:05P May 24 83.600 83.925 84.075 83.200 83.600s 01:05P Jun 24 92.350 -0.050 92.300 92.825 91.975 92.300s 01:05P Jul 24 94.875 -0.075 94.875 95.275 94.550 94.800s 01:05P Aug 24 95.700 -0.200 95.900 96.275 95.450 95.700s 01:05P Oct 24 82.925 -0.075 83.175 83.350 82.800 83.025s 01:05P Dec 24 75.600 0.050 75.675 75.925 75.500 75.750s 01:05P Feb 25 78.925 0.050 78.975s 01:05P Apr 25 83.000 0.050 82.325s 01:05P My Custom Markets Symbol Last Change Open High Low Close Time More