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 25 437'0 2'2 436'6 440'0 432'4 434'6 12:46P Mar 26 446'4 2'2 444'0 448'0 443'4 444'2 12:48P May 26 454'2 2'4 451'6 455'2 451'4 451'6 12:47P Jul 26 459'4 2'0 457'2 460'4 456'6 457'4 12:47P Sep 26 453'2 1'0 452'2 453'6 451'2 452'2 12:47P Dec 26 464'6 1'0 463'2 465'4 462'6 463'6 12:47P Mar 27 477'4 0'6 476'4 478'0 475'6 476'6 12:47P May 27 483'4 0'2 482'6 485'0 482'6 483'2 12:47P Jul 27 486'4 0'2 487'0 487'2 486'4 486'2 12:47P Sep 27 468'2 0'0 468'0 469'0 468'0 468'2 12:47P Dec 27 472'4 0'0 471'6 473'4 471'6 472'4 12:46P Jul 28 489'2 -1'4 489'2 489'2 489'2 490'6 12:46P Dec 28 467'0 0'0 469'4 12:37P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1093'0 1'6 1091'0 1096'0 1086'2 1091'2 12:47P Mar 26 1102'0 1'0 1100'0 1105'2 1095'0 1101'0 12:47P May 26 1111'4 1'0 1110'0 1114'6 1104'6 1110'4 12:47P Jul 26 1120'2 0'6 1119'0 1123'4 1113'6 1119'4 12:47P Aug 26 1113'2 0'6 1114'4 1116'2 1107'2 1112'4 12:47P Sep 26 1093'4 0'6 1095'4 1096'6 1088'6 1092'6 12:47P Nov 26 1097'0 1'4 1095'2 1099'4 1092'2 1095'4 12:47P Jan 27 1106'2 1'4 1105'0 1106'4 1101'6 1104'6 12:47P Mar 27 1105'4 1'6 1103'2 1106'0 1100'6 1103'6 12:47P May 27 1110'0 2'6 1109'0 1110'0 1109'0 1107'2 12:47P Jul 27 1111'2 -1'4 1114'6 1114'6 1111'2 1112'6 12:47P Aug 27 1107'6 1'6 1106'0 12:37P Sep 27 1085'6 2'0 1083'6 12:37P Nov 27 1082'4 2'6 1082'0 1082'4 1079'4 1079'6 12:47P Jan 28 1088'6 0'0 1088'6 12:47P Mar 28 1086'6 0'0 1086'6 12:47P May 28 1089'6 0'0 1089'6 12:47P Jul 28 1097'4 0'0 1097'4 12:47P Aug 28 1090'2 0'0 1090'2 12/10 Sep 28 1070'2 0'0 1070'2 12/10 Nov 28 1095'0 0'0 1071'2 12:37P Jul 29 1090'4 0'0 1090'4 12/10 Nov 29 1076'2 0'0 1076'2 12/10 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 530'2 0'0 531'2 12:47P Mar 26 533'0 3'4 529'6 534'4 529'2 529'4 12:47P May 26 540'6 3'0 538'0 542'4 537'2 537'6 12:47P Jul 26 548'4 2'4 546'4 550'4 545'2 546'0 12:47P Sep 26 560'4 2'0 558'6 562'6 557'6 558'4 12:47P Dec 26 576'6 2'0 575'6 578'6 573'6 574'6 12:47P Mar 27 589'4 1'4 589'0 589'4 588'2 588'0 12:47P May 27 595'0 2'2 594'2 595'2 594'2 592'6 12:47P Jul 27 584'6 0'0 588'6 12:47P Sep 27 600'0 0'0 594'6 12:46P Dec 27 608'4 0'0 608'4 12:46P Mar 28 620'2 0'0 620'2 12:46P May 28 623'4 0'0 623'4 11:56A Jul 28 620'2 0'0 620'2 11:56A @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 5.8150s 12:47P Mar 26 5.7675 0.0150 5.7500 5.7900 5.7425 5.7525 12:47P May 26 5.8625 0.0100 5.8300 5.8825 5.8300 5.8525 12:47P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 83.350 0.900 82.700 83.425 82.625 82.450 12:46P Feb 26 84.250 1.825 82.825 84.575 82.675 82.425 12:47P Apr 26 89.250 1.875 87.675 89.475 87.475 87.375 12:47P May 26 92.500 1.450 91.900 92.500 91.900 91.050 12:47P Jun 26 100.925 1.200 99.775 101.025 99.450 99.725 12:47P Jul 26 101.750 0.875 101.000 101.850 100.575 100.875 12:47P Aug 26 100.725 0.475 100.350 100.950 99.925 100.250 12:47P Oct 26 84.750 -0.075 84.650 85.075 84.350 84.825 12:47P Dec 26 76.125 -0.400 76.525 76.525 76.000 76.525 12:47P Feb 27 79.200 79.050 79.200 79.050 79.200 12:47P Apr 27 85.000 82.525s 12:47P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 230.500 3.700 228.900 231.350 228.900 226.800 12:47P Feb 26 230.950 2.425 229.850 231.775 229.850 228.525 12:47P Apr 26 230.700 2.325 229.400 231.175 229.225 228.375 12:47P Jun 26 224.100 2.000 222.775 224.550 222.525 222.100 12:47P Aug 26 220.250 1.900 219.025 220.725 218.775 218.350 12:47P Oct 26 218.975 1.850 218.025 219.500 217.975 217.125 12:47P Dec 26 219.150 2.025 218.050 219.725 217.800 217.125 12:47P Feb 27 218.575 1.925 218.000 218.850 217.600 216.650 12:47P Apr 27 217.725 1.825 216.625 218.000 216.625 215.900 12:47P Jun 27 210.750 1.600 210.125 211.150 210.125 209.150 12:47P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 343.450 5.075 341.000 345.250 341.000 338.375 12:47P Mar 26 337.700 4.875 334.875 338.825 334.875 332.825 12:47P Apr 26 336.600 4.700 333.725 337.525 333.675 331.900 12:47P May 26 334.600 4.725 331.700 335.125 331.675 329.875 12:47P Aug 26 334.900 4.725 332.000 335.450 332.000 330.175 12:47P Sep 26 332.875 4.875 330.000 333.200 330.000 328.000 12:47P Oct 26 329.700 4.525 330.000 330.225 327.500 325.175 12:47P Nov 26 326.200 4.750 326.000 326.200 325.200 321.450 12:47P Jan 27 314.000 1.500 314.000 314.000 314.000 314.675s 12:47P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 510'0 -6'4 522'0 524'0 510'0 516'4 12:47P Mar 26 522'0 -1'2 524'0 528'0 518'6 523'2 12:47P May 26 534'4 -0'4 536'4 539'4 531'2 535'0 12:47P Jul 26 547'2 -0'2 548'4 552'2 544'6 547'4 12:47P Sep 26 562'2 -0'4 564'0 567'2 559'6 562'6 12:47P Dec 26 581'2 -0'6 583'4 585'2 579'0 582'0 12:47P Mar 27 598'0 0'0 598'0 598'0 597'6 598'0 12:47P May 27 606'2 0'2 606'2 606'2 606'2 606'0 12:47P Jul 27 600'0 -2'2 601'6s 12:46P Sep 27 603'6 -2'2 602'4s 08:30A Dec 27 615'0 -0'2 617'4s 12/10 Mar 28 627'4 -0'2 627'4s 12/10 May 28 624'2 -0'2 624'2s 12/10 Jul 28 610'2 -0'2 610'2s 12/10 My Custom Markets Symbol Last Change Open High Low Close Time More