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 25 439'0 4'2 436'6 439'4 436'6 434'6 06:21A Mar 26 447'2 3'0 444'0 448'0 443'4 444'2 06:24A May 26 454'6 3'0 451'6 455'2 451'4 451'6 06:23A Jul 26 460'0 2'4 457'2 460'2 456'6 457'4 06:23A Sep 26 453'4 1'2 452'2 453'6 451'2 452'2 06:23A Dec 26 465'2 1'4 463'2 465'2 462'6 463'6 06:23A Mar 27 478'0 1'2 476'4 478'0 475'6 476'6 06:23A May 27 484'0 0'6 482'6 484'0 482'6 483'2 06:22A Jul 27 486'4 0'0 486'2 06:21A Sep 27 469'0 0'6 468'0 469'0 468'0 468'2 06:21A Dec 27 472'6 0'2 471'6 473'4 471'6 472'4 06:21A Jul 28 470'2 0'0 490'6 06:21A Dec 28 467'0 0'0 469'4 06:01A @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1093'4 2'2 1091'0 1096'0 1088'6 1091'2 06:23A Mar 26 1103'2 2'2 1100'0 1105'2 1098'6 1101'0 06:23A May 26 1113'0 2'4 1110'0 1114'6 1108'6 1110'4 06:23A Jul 26 1122'4 3'0 1119'0 1123'4 1117'4 1119'4 06:23A Aug 26 1115'4 3'0 1114'4 1116'2 1110'6 1112'4 06:23A Sep 26 1095'6 3'0 1095'4 1096'6 1091'6 1092'6 06:23A Nov 26 1098'2 2'6 1095'2 1099'4 1094'2 1095'4 06:23A Jan 27 1105'0 0'2 1105'0 1106'4 1104'4 1104'6 06:23A Mar 27 1103'0 -0'6 1103'2 1103'2 1103'0 1103'6 06:23A May 27 1110'0 2'6 1109'0 1110'0 1109'0 1107'2 06:23A Jul 27 1114'2 1'4 1112'6 06:23A Aug 27 1107'6 1'6 1106'0 06:23A Sep 27 1085'6 2'0 1083'6 06:23A Nov 27 1082'0 2'2 1082'0 1082'0 1082'0 1079'6 06:23A Jan 28 1088'6 0'0 1088'6 06:23A Mar 28 1086'6 0'0 1086'6 06:22A May 28 1089'6 0'0 1089'6 06:22A Jul 28 1097'4 0'0 1097'4 06:23A 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 06:23A 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 06:21A Mar 26 533'2 3'6 529'6 534'4 529'2 529'4 06:23A May 26 541'2 3'4 538'0 542'4 537'4 537'6 06:23A Jul 26 549'4 3'4 546'4 550'4 546'0 546'0 06:23A Sep 26 562'0 3'4 558'6 562'6 558'4 558'4 06:23A Dec 26 578'4 3'6 575'6 578'6 574'4 574'6 06:23A Mar 27 588'0 0'0 588'0 06:23A May 27 593'0 0'0 592'6 06:22A Jul 27 584'6 0'0 588'6 06:22A Sep 27 600'0 0'0 594'6 06:21A Dec 27 608'4 0'0 608'4 06:21A Mar 28 620'2 0'0 620'2 06:21A May 28 623'4 0'0 623'4 12/10 Jul 28 620'2 0'0 620'2 12/10 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 5.8150s 06:22A Mar 26 5.7900 0.0375 5.7500 5.7900 5.7425 5.7525 06:22A May 26 5.8825 0.0300 5.8300 5.8825 5.8300 5.8525 06:22A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 82.450 -0.050 82.475 82.575 82.325 82.450s 12/10 Feb 26 82.375 0.550 81.875 82.850 81.775 82.425s 12/10 Apr 26 87.375 0.850 86.475 87.650 86.475 87.375s 12/10 May 26 91.000 0.750 90.625 91.300 90.625 91.050s 12/10 Jun 26 99.675 0.800 98.850 99.850 98.700 99.725s 12/10 Jul 26 100.850 0.850 100.150 100.900 99.800 100.875s 12/10 Aug 26 100.175 0.775 99.325 100.300 99.000 100.250s 12/10 Oct 26 84.750 0.425 84.225 84.875 84.175 84.825s 12/10 Dec 26 76.525 0.100 76.425 76.525 76.025 76.525s 12/10 Feb 27 79.200 79.200 79.200 79.200 79.200s 12/10 Apr 27 85.000 82.525s 12/10 @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 227.200 - 0.025 226.575 227.200 225.500 226.800s 12/10 Feb 26 228.525 1.575 226.700 228.700 225.850 228.525s 12/10 Apr 26 228.425 1.475 226.825 228.500 225.875 228.375s 12/10 Jun 26 222.100 1.475 220.200 222.175 219.625 222.100s 12/10 Aug 26 218.400 1.425 216.850 218.475 216.075 218.350s 12/10 Oct 26 217.275 1.450 214.975 217.325 214.900 217.125s 12/10 Dec 26 217.500 1.475 215.000 217.600 214.975 217.125s 12/10 Feb 27 217.175 1.625 215.025 217.175 214.525 216.650s 12/10 Apr 27 216.225 1.700 213.875 216.225 213.675 215.900s 12/10 Jun 27 209.025 1.650 208.500 209.025 208.500 209.150s 12/10 @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 338.775 2.875 335.475 338.875 334.250 338.375s 12/10 Mar 26 333.175 2.675 330.150 333.200 328.800 332.825s 12/10 Apr 26 332.225 2.425 329.000 332.275 328.100 331.900s 12/10 May 26 330.150 2.150 327.725 330.275 326.275 329.875s 12/10 Aug 26 330.550 1.975 328.100 330.600 326.700 330.175s 12/10 Sep 26 328.450 1.875 324.700 328.475 324.700 328.000s 12/10 Oct 26 325.000 1.875 323.300 325.575 323.075 325.175s 12/10 Nov 26 320.625 1.800 320.150 320.625 320.150 321.450s 12/10 Jan 27 314.000 1.500 314.000 314.000 314.000 314.675s 12/10 @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 522'0 5'4 522'0 522'0 522'0 516'4 06:22A Mar 26 527'2 4'0 524'0 528'0 523'4 523'2 06:23A May 26 538'4 3'4 536'4 539'4 535'2 535'0 06:23A Jul 26 552'0 4'4 548'4 552'2 548'2 547'4 06:23A Sep 26 567'2 4'4 564'0 567'2 563'2 562'6 06:23A Dec 26 583'4 1'4 583'4 583'4 583'4 582'0 06:23A Mar 27 598'0 0'0 598'0 598'0 598'0 598'0 06:23A May 27 612'2 -2'4 606'0s 06:21A Jul 27 600'0 -2'2 601'6s 06:21A Sep 27 603'6 -2'2 602'4s 12/10 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