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 -1'0 438'0 438'0 437'0 438'0 10:16P Mar 26 449'4 -0'4 449'2 449'6 448'6 450'0 10:30P May 26 457'4 0'0 457'0 457'4 456'6 457'4 10:30P Jul 26 463'0 0'4 462'0 463'0 461'6 462'4 10:29P Sep 26 458'6 0'2 458'4 458'6 458'0 458'4 10:27P Dec 26 469'6 0'4 469'0 469'6 468'6 469'2 10:27P Mar 27 482'2 -0'2 481'6 482'4 481'6 482'4 10:26P May 27 488'6 0'0 488'6 10:26P Jul 27 491'6 0'0 492'0 10:26P Sep 27 472'6 0'0 473'0 10:14P Dec 27 474'6 -0'6 474'6 474'6 474'6 475'4 10:26P Jul 28 470'2 0'0 493'6 09:15P Dec 28 467'0 0'0 473'0 09:15P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1128'6 4'0 1125'2 1129'4 1123'6 1124'6 10:30P Mar 26 1138'2 3'2 1135'0 1139'0 1134'0 1135'0 10:30P May 26 1147'6 3'0 1144'6 1148'2 1143'4 1144'6 10:30P Jul 26 1156'0 2'6 1152'6 1156'2 1152'0 1153'2 10:30P Aug 26 1147'6 1'6 1146'2 1148'0 1146'2 1146'0 10:30P Sep 26 1124'4 1'0 1123'0 1124'4 1121'6 1123'4 10:30P Nov 26 1123'6 0'6 1121'6 1124'0 1121'2 1123'0 10:30P Jan 27 1131'0 0'0 1129'4 1131'0 1129'4 1131'0 10:30P Mar 27 1127'6 -0'2 1126'0 1127'6 1126'0 1128'0 10:30P May 27 1129'2 -0'6 1130'0 10:30P Jul 27 1132'6 -0'6 1133'4 10:25P Aug 27 1076'0 0'0 1124'2 10:21P Sep 27 1103'0 0'0 1100'2 10:30P Nov 27 1097'4 -1'0 1098'4 10:30P Jan 28 1107'4 0'0 1107'4 10:30P Mar 28 1105'4 0'0 1105'4 10:25P May 28 1108'4 0'0 1108'4 10:25P Jul 28 1116'2 0'0 1116'2 10:30P Aug 28 1109'0 0'0 1109'0 01:20P Sep 28 1089'0 0'0 1089'0 01:20P Nov 28 1095'0 0'0 1090'0 10:30P Jul 29 1109'2 0'0 1109'2 01:20P Nov 29 1095'0 0'0 1095'0 01:20P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 536'4 -1'2 542'2 542'2 536'4 537'6 10:30P Mar 26 541'6 0'6 541'0 542'4 539'6 541'0 10:30P May 26 548'6 0'6 547'4 549'2 546'6 548'0 10:30P Jul 26 557'0 1'0 555'2 557'2 554'6 556'0 10:30P Sep 26 569'4 1'2 568'0 569'4 567'6 568'2 10:30P Dec 26 585'2 0'6 584'2 585'4 584'0 584'4 10:30P Mar 27 597'6 0'0 597'4 10:30P May 27 601'4 0'0 601'0 10:30P Jul 27 594'6 0'0 595'6 10:27P Sep 27 603'6 0'0 599'2 10:30P Dec 27 613'0 0'0 613'0 10:23P Mar 28 624'6 0'0 624'6 01:20P May 28 628'0 0'0 628'0 07:00P Jul 28 621'6 0'0 621'6 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 0.1275 5.9275s 10:30P Mar 26 5.8000 -0.0075 5.8000 5.8075 5.8000 5.8075 10:30P May 26 5.8850 -0.0075 5.8850 5.8850 5.8850 5.8925 10:09P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 80.500 0.275 80.525 80.725 80.200 80.500s 02:31P Feb 26 80.125 -0.125 80.675 81.000 79.600 80.175s 01:05P Apr 26 83.800 -0.450 84.700 84.900 83.350 83.825s 01:05P May 26 87.725 -0.325 88.075 88.200 87.600 87.475s 01:05P Jun 26 95.925 -0.325 96.750 96.875 95.450 95.950s 02:30P Jul 26 97.225 -0.275 97.900 98.025 96.600 97.150s 03:29P Aug 26 96.925 -0.325 97.575 97.700 96.300 96.900s 02:30P Oct 26 82.900 -0.250 83.450 83.550 82.275 82.975s 01:05P Dec 26 75.950 -0.175 76.350 76.400 75.475 76.100s 01:05P Feb 27 79.875 -0.200 79.875 79.875 79.875 79.675s 01:05P Apr 27 85.000 -0.200 83.125s 01:05P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 218.350 4.275 215.650 220.000 215.500 218.475s 01:05P Feb 26 220.550 4.875 217.100 222.600 217.050 220.800s 01:05P Apr 26 222.125 4.875 218.550 224.275 218.550 222.425s 01:05P Jun 26 216.975 4.675 213.575 219.450 213.575 217.250s 01:05P Aug 26 214.100 4.600 210.100 216.500 210.100 214.300s 01:05P Oct 26 213.125 4.675 209.500 215.600 209.500 213.325s 01:05P Dec 26 213.100 4.600 208.675 215.725 208.675 213.275s 02:30P Feb 27 212.650 4.675 209.475 215.000 209.475 212.625s 01:05P Apr 27 211.825 4.850 208.775 214.025 208.675 211.775s 01:05P Jun 27 206.900 5.325 202.500 207.000 202.500 205.375s 01:05P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 329.750 8.800 324.350 330.325 322.750 329.875s 02:52P Mar 26 323.775 8.400 318.375 324.775 317.225 323.925s 02:52P Apr 26 323.000 8.450 317.850 324.100 316.600 323.300s 01:05P May 26 321.750 8.525 316.025 322.700 314.850 321.975s 01:05P Aug 26 322.900 8.525 316.550 324.050 316.150 323.325s 01:05P Sep 26 321.250 8.650 318.225 322.200 317.700 321.600s 01:05P Oct 26 318.900 8.825 311.950 319.850 311.950 319.425s 01:05P Nov 26 316.350 9.125 314.325 316.350 314.325 316.275s 01:05P Jan 27 300.800 9.150 309.950s 01:05P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 523'2 6'4 512'4 523'2 512'2 523'4s 10:30P Mar 26 533'2 0'2 532'4 534'6 531'6 533'0 10:30P May 26 544'2 0'0 543'0 545'6 543'0 544'2 10:30P Jul 26 557'0 0'4 555'2 557'0 555'2 556'4 10:30P Sep 26 570'2 6'6 562'6 572'2 559'4 570'6s 10:30P Dec 26 590'2 1'0 590'2 590'2 590'2 589'2 10:30P Mar 27 604'6 7'6 595'6 605'0 595'6 603'6s 10:30P May 27 597'0 10'2 609'2s 10:30P Jul 27 600'0 10'2 600'0 600'0 600'0 603'0s 10:27P Sep 27 598'0 -1'0 603'4s 01:20P Dec 27 615'0 0'0 617'4s 01:20P Mar 28 627'4 0'0 627'4s 01:20P May 28 624'2 0'0 624'2s 01:20P Jul 28 610'2 0'0 610'2s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More