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 25 437'2 -0'4 437'6 01:09A Mar 26 446'6 -0'4 446'2 447'2 446'0 447'2 01:11A May 26 453'6 -0'6 453'6 454'2 453'2 454'4 01:11A Jul 26 458'4 -0'4 458'4 459'0 458'0 459'0 01:11A Sep 26 453'6 -0'4 454'0 454'0 453'2 454'2 01:11A Dec 26 464'2 -0'4 464'2 464'4 463'4 464'6 01:11A Mar 27 477'0 -0'4 476'6 477'0 476'6 477'4 01:11A May 27 483'0 -0'6 483'2 483'2 483'0 483'6 01:11A Jul 27 486'4 -0'2 486'4 486'4 486'4 486'6 01:11A Sep 27 468'4 0'0 468'0 01:11A Dec 27 471'4 -0'4 471'4 471'4 471'4 472'0 01:11A Jul 28 470'2 0'0 490'2 01:11A Dec 28 467'0 0'0 469'4 12/04 @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1117'0 -2'4 1119'2 1121'0 1116'2 1119'4 01:12A Mar 26 1126'4 -2'2 1128'2 1130'0 1125'6 1128'6 01:12A May 26 1135'2 -2'0 1137'2 1138'6 1134'4 1137'2 01:12A Jul 26 1142'4 -2'2 1145'0 1146'0 1142'2 1144'6 01:12A Aug 26 1135'0 -2'4 1137'6 1137'6 1135'0 1137'4 01:12A Sep 26 1114'0 -1'4 1115'4 1116'0 1114'0 1115'4 01:12A Nov 26 1113'4 -1'2 1114'4 1115'0 1113'0 1114'6 01:12A Jan 27 1122'0 -1'0 1122'0 1122'0 1122'0 1123'0 01:12A Mar 27 1120'0 -0'4 1120'4 01:12A May 27 1123'0 0'0 1122'4 01:12A Jul 27 1127'2 0'0 1127'0 01:12A Aug 27 1076'0 0'0 1118'2 01:12A Sep 27 1103'0 0'0 1097'6 01:12A Nov 27 1092'4 0'0 1093'4 01:12A Jan 28 1102'4 0'0 1102'4 01:12A Mar 28 1100'4 0'0 1100'4 01:12A May 28 1103'4 0'0 1103'4 01:12A Jul 28 1111'2 0'0 1111'2 01:12A Aug 28 1104'0 0'0 1104'0 12/04 Sep 28 1084'0 0'0 1084'0 12/04 Nov 28 1095'0 0'0 1085'0 01:12A Jul 29 1104'2 0'0 1104'2 12/04 Nov 29 1090'0 0'0 1090'0 12/04 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 541'0 0'0 541'0 01:10A Mar 26 539'0 -1'2 539'6 541'2 538'6 540'2 01:12A May 26 546'2 -1'0 547'0 548'2 546'0 547'2 01:12A Jul 26 554'4 -0'6 555'0 556'4 554'2 555'2 01:11A Sep 26 566'2 -1'0 567'2 568'0 566'2 567'2 01:11A Dec 26 582'0 -1'0 583'4 583'4 582'0 583'0 01:11A Mar 27 595'4 -0'2 595'6 01:11A May 27 600'2 0'0 600'4 01:10A Jul 27 595'2 0'0 595'6 01:11A Sep 27 599'6 0'0 601'4 01:11A Dec 27 614'6 0'0 614'6 12/04 Mar 28 626'4 0'0 626'4 12/04 May 28 629'6 0'0 629'6 12/04 Jul 28 623'4 0'0 623'4 12/04 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 5.8150s 12/04 Mar 26 5.7300 5.7300 5.7300 5.7250 5.7300 12:44A May 26 5.8250 5.8250 @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 81.150 0.575 80.800 81.200 80.800 81.125s 12/04 Feb 26 81.850 0.850 81.250 82.050 81.250 81.850s 12/04 Apr 26 85.825 1.050 85.075 85.875 85.000 85.775s 12/04 May 26 89.050 0.750 88.950 89.050 88.750 89.100s 12/04 Jun 26 97.500 0.800 96.900 97.525 96.775 97.425s 12/04 Jul 26 98.500 0.750 97.950 98.575 97.825 98.500s 12/04 Aug 26 98.050 0.625 97.725 98.125 97.375 98.025s 12/04 Oct 26 83.600 0.550 83.325 83.825 83.000 83.700s 12/04 Dec 26 76.350 0.450 75.850 76.425 75.850 76.375s 12/04 Feb 27 79.275 0.150 79.200 79.275 79.200 79.425s 12/04 Apr 27 85.000 0.150 82.875s 12/04 @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 221.400 2.500 219.350 222.125 219.150 221.450s 12/04 Feb 26 224.025 2.100 222.050 224.700 221.725 224.000s 12/04 Apr 26 225.200 1.775 223.525 225.775 222.900 225.175s 12/04 Jun 26 219.600 1.400 218.375 220.000 217.325 219.625s 12/04 Aug 26 216.475 1.325 214.925 216.875 214.175 216.425s 12/04 Oct 26 215.350 1.225 214.575 215.750 213.200 215.300s 12/04 Dec 26 215.175 1.200 214.050 215.625 213.150 215.250s 12/04 Feb 27 214.550 1.050 213.600 214.850 212.600 214.650s 12/04 Apr 27 213.725 0.975 213.825 214.250 211.825 213.825s 12/04 Jun 27 207.200 0.925 207.200 207.200 205.750 207.200s 12/04 @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 336.800 4.725 332.850 337.775 331.300 336.575s 12/04 Mar 26 330.025 3.925 326.875 330.650 324.800 329.725s 12/04 Apr 26 328.775 3.425 325.975 329.500 323.750 328.600s 12/04 May 26 327.350 3.075 325.000 328.075 322.275 327.050s 12/04 Aug 26 328.800 2.875 325.700 329.600 323.950 328.375s 12/04 Sep 26 326.925 2.700 323.825 328.050 323.000 326.625s 12/04 Oct 26 324.600 2.875 323.875 325.000 321.050 324.475s 12/04 Nov 26 321.800 2.125 318.925 322.000 317.900 320.550s 12/04 Jan 27 312.100 1.675 315.500 315.500 312.100 314.175s 12/04 @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 529'6 8'4 518'0 529'6 518'0 529'4s 01:10A Mar 26 533'6 -0'2 533'4 535'4 532'6 534'0 01:12A May 26 545'0 -0'2 545'4 546'6 544'2 545'2 01:12A Jul 26 557'6 -0'2 557'6 559'2 557'0 558'0 01:12A Sep 26 572'6 -0'2 574'2 574'2 572'2 573'0 01:12A Dec 26 591'4 -0'2 592'4 592'4 591'4 591'6 01:12A Mar 27 606'4 5'4 602'0 608'4 600'0 607'6s 01:11A May 27 614'0 5'4 615'0 615'0 614'0 614'2s 01:11A Jul 27 600'0 6'2 609'0s 01:10A Sep 27 603'6 6'2 603'6 603'6 603'6 609'6s 12/04 Dec 27 615'0 0'0 617'4s 12/04 Mar 28 627'4 0'0 627'4s 12/04 May 28 624'2 0'0 624'2s 12/04 Jul 28 610'2 0'0 610'2s 12/04 My Custom Markets Symbol Last Change Open High Low Close Time More