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 Dec 25 431'0 -7'0 438'0 438'0 431'0 438'0 12:06P Mar 26 443'0 -7'0 449'2 450'0 443'0 450'0 12:06P May 26 450'2 -7'2 457'0 457'6 450'2 457'4 12:06P Jul 26 455'6 -6'6 462'0 463'0 455'6 462'4 12:06P Sep 26 452'6 -5'6 458'4 458'6 452'6 458'4 12:06P Dec 26 463'4 -5'6 469'0 469'6 463'4 469'2 12:06P Mar 27 476'0 -6'4 481'6 482'4 476'0 482'4 12:06P May 27 483'0 -5'6 487'4 487'4 483'0 488'6 12:06P Jul 27 486'2 -5'6 492'2 492'2 486'2 492'0 12:05P Sep 27 468'4 -4'4 469'0 469'0 468'4 473'0 12:06P Dec 27 471'4 -4'0 474'6 474'6 471'4 475'4 12:06P Jul 28 470'2 0'0 493'6 12:06P Dec 28 467'0 0'0 473'0 11:17A @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1118'6 -6'0 1125'2 1130'6 1118'4 1124'6 12:06P Mar 26 1128'4 -6'4 1135'0 1140'0 1128'2 1135'0 12:06P May 26 1137'4 -7'2 1144'6 1149'2 1137'4 1144'6 12:06P Jul 26 1145'4 -7'6 1152'6 1157'0 1145'4 1153'2 12:06P Aug 26 1138'2 -7'6 1146'2 1149'0 1138'0 1146'0 12:06P Sep 26 1115'6 -7'6 1123'0 1124'6 1115'6 1123'4 12:06P Nov 26 1115'4 -7'4 1121'6 1124'6 1115'2 1123'0 12:06P Jan 27 1123'6 -7'2 1129'4 1131'0 1123'6 1131'0 12:06P Mar 27 1120'6 -7'2 1126'0 1128'0 1120'6 1128'0 12:06P May 27 1124'4 -5'4 1124'4 1124'4 1124'4 1130'0 12:06P Jul 27 1132'6 -0'6 1133'4 12:06P Aug 27 1076'0 0'0 1124'2 12:05P Sep 27 1103'0 0'0 1100'2 12:06P Nov 27 1094'0 -4'4 1095'2 1096'0 1094'0 1098'4 12:06P Jan 28 1107'4 0'0 1107'4 12:06P Mar 28 1105'4 0'0 1105'4 12:06P May 28 1108'4 0'0 1108'4 12:06P Jul 28 1116'2 0'0 1116'2 12:06P Aug 28 1109'0 0'0 1109'0 12/02 Sep 28 1089'0 0'0 1089'0 12/02 Nov 28 1095'0 0'0 1090'0 12:06P Jul 29 1109'2 0'0 1109'2 12/02 Nov 29 1095'0 0'0 1095'0 12/02 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 537'2 -0'4 542'2 542'2 536'4 537'6 12:06P Mar 26 537'6 -3'2 541'0 542'4 537'4 541'0 12:06P May 26 545'0 -3'0 547'4 549'2 544'2 548'0 12:06P Jul 26 553'0 -3'0 555'2 557'2 552'0 556'0 12:06P Sep 26 565'2 -3'0 568'0 569'4 564'2 568'2 12:06P Dec 26 581'2 -3'2 584'2 585'4 580'0 584'4 12:06P Mar 27 593'6 -3'6 598'2 598'2 593'6 597'4 12:06P May 27 599'0 -2'0 599'0 599'0 599'0 601'0 12:06P Jul 27 594'0 -1'6 594'0 594'0 594'0 595'6 12:06P Sep 27 603'6 0'0 599'2 12:06P Dec 27 613'0 0'0 613'0 12:06P Mar 28 624'6 0'0 624'6 08:30A May 28 628'0 0'0 628'0 08:30A Jul 28 621'6 0'0 621'6 12/02 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 5.9275 Mar 26 5.8000 -0.0075 5.8000 5.8250 5.7875 5.8075 12:06P May 26 5.8850 -0.0075 5.8850 5.9025 5.8725 5.8925 12:06P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 80.675 0.175 80.650 80.800 80.225 80.500 12:06P Feb 26 81.175 1.000 80.375 81.275 80.175 80.175 12:06P Apr 26 84.750 0.925 83.900 84.825 83.675 83.825 12:06P May 26 88.250 0.775 87.575 88.250 87.550 87.475 12:06P Jun 26 96.625 0.675 96.025 96.675 95.675 95.950 12:06P Jul 26 97.725 0.575 97.300 97.775 96.825 97.150 12:06P Aug 26 97.325 0.425 97.175 97.375 96.625 96.900 12:06P Oct 26 83.000 0.025 83.000 83.350 82.725 82.975 12:06P Dec 26 75.600 -0.500 76.225 76.375 75.600 76.100 12:06P Feb 27 79.875 -0.200 79.875 79.875 79.875 79.675s 12:06P Apr 27 85.000 -0.200 83.125s 12:06P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 219.775 1.300 217.575 220.400 217.500 218.475 12:06P Feb 26 222.550 1.750 219.925 223.125 219.625 220.800 12:06P Apr 26 224.050 1.625 221.725 224.650 221.200 222.425 12:06P Jun 26 218.775 1.525 216.475 219.500 215.975 217.250 12:06P Aug 26 215.600 1.300 214.050 216.450 213.050 214.300 12:06P Oct 26 214.800 1.475 212.900 215.425 212.100 213.325 12:06P Dec 26 214.675 1.400 213.250 215.250 212.400 213.275 12:06P Feb 27 214.325 1.700 212.350 214.500 211.825 212.625 12:06P Apr 27 213.275 1.500 211.525 213.500 211.000 211.775 12:06P Jun 27 205.100 - 0.275 205.150 205.150 205.100 205.375 12:06P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 333.300 3.425 329.875 334.950 327.725 329.875 12:06P Mar 26 327.225 3.300 323.800 328.775 321.675 323.925 12:06P Apr 26 326.400 3.100 323.100 328.000 321.300 323.300 12:06P May 26 325.050 3.075 322.000 326.625 320.100 321.975 12:06P Aug 26 326.400 3.075 324.000 328.150 321.600 323.325 12:06P Sep 26 325.250 3.650 322.750 325.500 320.350 321.600 12:06P Oct 26 323.150 3.725 320.750 323.650 320.750 319.425 12:06P Nov 26 320.000 3.725 320.000 320.000 320.000 316.275 12:06P Jan 27 310.000 0.050 310.000 310.000 310.000 309.950 12:06P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 520'0 -3'4 520'0 520'0 520'0 523'4 12:06P Mar 26 528'6 -4'2 532'4 534'6 527'4 533'0 12:06P May 26 540'0 -4'2 543'0 545'6 538'6 544'2 12:06P Jul 26 552'4 -4'0 555'2 557'0 551'0 556'4 12:06P Sep 26 567'0 -3'6 570'6 571'2 566'2 570'6 12:06P Dec 26 585'4 -3'6 590'2 590'2 585'2 589'2 12:06P Mar 27 604'6 7'6 595'6 605'0 595'6 603'6s 12:06P May 27 597'0 10'2 609'2s 12:06P Jul 27 600'0 10'2 600'0 600'0 600'0 603'0s 12:06P Sep 27 598'0 -1'0 603'4s 12/02 Dec 27 615'0 0'0 617'4s 12/02 Mar 28 627'4 0'0 627'4s 12/02 May 28 624'2 0'0 624'2s 12/02 Jul 28 610'2 0'0 610'2s 12/02 My Custom Markets Symbol Last Change Open High Low Close Time More