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 25 432'4 -3'6 433'2 437'0 428'2 431'4s 12/12 Mar 26 440'4 -5'6 446'4 447'2 440'0 440'6s 12/12 May 26 448'6 -5'2 454'0 454'6 448'4 449'0s 12/12 Jul 26 455'0 -4'4 459'4 460'0 454'2 455'0s 12/12 Sep 26 449'4 -3'2 453'0 453'6 449'2 450'0s 12/12 Dec 26 461'4 -3'0 464'4 464'6 461'2 462'0s 12/12 Mar 27 475'0 -2'6 477'6 477'6 474'2 475'2s 12/12 May 27 481'6 -2'6 483'4 484'4 481'0 482'0s 12/12 Jul 27 485'0 -2'6 486'0 486'2 484'2 485'0s 12/12 Sep 27 467'4 -1'2 468'0 468'2 467'4 467'6s 12/12 Dec 27 470'4 -1'6 472'4 472'4 470'4 471'2s 12/12 Mar 28 484'4 484'4s 12/12 May 28 491'2 491'2s 12/12 Jul 28 489'2 -1'6 489'4s 12/12 Sep 28 472'2 472'2s 12/12 Dec 28 467'0 -1'6 468'0s 12/12 Jul 29 486'2 486'2s 12/12 Dec 29 464'6 464'6s 12/12 @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1076'2 -16'6 1093'0 1094'4 1075'6 1076'6s 12/12 Mar 26 1086'2 -16'0 1102'2 1104'2 1086'0 1086'6s 12/12 May 26 1096'2 -15'2 1112'6 1113'6 1096'0 1097'0s 12/12 Jul 26 1106'2 -14'6 1121'0 1122'2 1105'6 1106'4s 12/12 Aug 26 1100'6 -13'4 1114'0 1114'2 1099'6 1100'4s 12/12 Sep 26 1083'2 -11'4 1095'0 1095'6 1082'0 1083'2s 12/12 Nov 26 1088'0 -10'0 1098'6 1099'2 1086'4 1088'2s 12/12 Jan 27 1098'0 -9'6 1105'0 1105'0 1096'4 1098'0s 12/12 Mar 27 1097'6 -9'2 1101'4 1102'0 1096'2 1097'6s 12/12 May 27 1100'2 -8'2 1103'2 1103'4 1100'0 1101'6s 12/12 Jul 27 1105'6 -8'2 1110'2 1110'4 1104'4 1107'2s 12/12 Aug 27 1107'6 -8'0 1100'2s 12/12 Sep 27 1085'6 -9'0 1077'2s 12/12 Nov 27 1072'0 -8'6 1078'6 1078'6 1072'0 1074'4s 12/12 Jan 28 1083'4 -8'6 1083'4s 12/12 Mar 28 1081'4 -8'6 1081'4s 12/12 May 28 1084'4 -8'6 1084'4s 12/12 Jul 28 1092'2 -8'6 1092'2s 12/12 Aug 28 1085'0 -8'6 1085'0s 12/12 Sep 28 1065'0 -8'6 1065'0s 12/12 Nov 28 1095'0 -8'6 1066'0s 12/12 Jul 29 1085'2 -8'6 1085'2s 12/12 Nov 29 1071'0 -8'6 1071'0s 12/12 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 530'2 0'0 534'4s 12/12 Mar 26 529'6 -4'2 534'6 536'0 529'0 529'2s 12/12 May 26 537'6 -3'6 541'6 543'4 536'6 537'2s 12/12 Jul 26 546'0 -3'2 549'6 551'2 544'6 545'6s 12/12 Sep 26 558'0 -3'0 562'2 562'6 557'2 558'0s 12/12 Dec 26 574'0 -3'0 577'6 578'0 572'6 574'0s 12/12 Mar 27 586'4 -3'2 586'4 588'4 586'4 587'2s 12/12 May 27 594'2 -2'2 592'6 594'2 592'6 593'0s 12/12 Jul 27 584'6 -2'4 588'6s 12/12 Sep 27 600'0 -3'4 594'6s 12/12 Dec 27 608'4 -3'2 608'4s 12/12 Mar 28 620'2 -3'2 620'2s 12/12 May 28 623'4 -3'2 623'4s 12/12 Jul 28 621'0 -1'6 621'0 621'0 621'0 619'2s 12/12 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 5.8150s 12/12 Mar 26 5.7550 -0.0050 5.7600 5.7950 5.7350 5.7575s 12/12 May 26 5.8400 -0.0075 5.8500 5.8825 5.8375 5.8450s 12/12 @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 83.325 -0.075 83.500 83.650 83.250 83.325s 12/12 Feb 26 84.500 0.350 84.450 85.075 84.150 84.525s 12/12 Apr 26 89.525 0.300 89.400 89.950 89.175 89.525s 12/12 May 26 93.075 0.275 92.900 93.350 92.525 92.900s 12/12 Jun 26 101.025 0.150 101.200 101.425 100.600 101.050s 12/12 Jul 26 101.825 0.075 101.900 102.075 101.350 101.825s 12/12 Aug 26 100.925 0.150 100.700 101.000 100.400 100.900s 12/12 Oct 26 85.200 0.525 84.550 85.325 84.550 85.275s 12/12 Dec 26 76.650 0.500 76.300 76.825 76.200 76.800s 12/12 Feb 27 79.200 0.475 79.625s 12/12 Apr 27 85.000 0.475 82.950s 12/12 May 27 86.325 86.325s Jun 27 94.475 94.475s @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 229.875 - 0.575 230.500 230.725 229.250 229.800s 12/12 Feb 26 229.625 - 1.400 230.850 230.975 229.050 229.550s 12/12 Apr 26 229.500 - 1.275 230.650 230.825 228.900 229.400s 12/12 Jun 26 223.025 - 1.200 224.175 224.350 222.550 222.975s 12/12 Aug 26 219.125 - 1.300 220.300 220.500 218.750 219.000s 12/12 Oct 26 217.750 - 1.425 218.925 219.300 217.450 217.625s 12/12 Dec 26 217.750 - 1.450 219.025 219.325 217.550 217.650s 12/12 Feb 27 217.350 - 1.450 218.500 218.900 217.025 217.050s 12/12 Apr 27 216.525 - 1.350 217.775 218.200 216.275 216.325s 12/12 Jun 27 210.750 - 1.350 209.400s 12/12 @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 339.425 - 4.300 343.800 344.925 339.000 339.100s 12/12 Mar 26 334.125 - 3.600 337.875 339.175 333.925 334.075s 12/12 Apr 26 333.225 - 3.350 337.425 337.425 333.050 333.225s 12/12 May 26 331.250 - 3.250 335.250 335.250 330.950 331.275s 12/12 Aug 26 331.150 - 3.375 335.000 335.450 331.150 331.450s 12/12 Sep 26 328.950 - 3.375 332.900 333.300 328.950 329.400s 12/12 Oct 26 327.800 - 3.300 330.325 330.325 326.725 326.650s 12/12 Nov 26 323.000 - 3.200 323.525 323.525 323.000 323.000s 12/12 Jan 27 317.250 - 2.475 319.300 319.300 317.250 317.025s 12/12 @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 498'6 -16'6 502'0 502'0 498'6 498'6s 12/12 Mar 26 518'4 -4'2 523'2 525'0 517'6 518'0s 12/12 May 26 530'6 -4'0 536'4 537'2 530'2 530'4s 12/12 Jul 26 543'4 -3'4 548'4 549'4 543'2 543'4s 12/12 Sep 26 559'2 -3'0 564'0 564'0 558'4 558'6s 12/12 Dec 26 578'0 -3'2 582'2 582'6 577'4 577'6s 12/12 Mar 27 595'0 -3'0 595'0 595'0 595'0 593'6s 12/12 May 27 606'2 -3'0 602'0s 12/12 Jul 27 600'0 -3'0 597'6s 12/12 Sep 27 603'6 -1'2 600'2s 12/12 Dec 27 615'0 -0'6 616'2s 12/12 Mar 28 626'2 -0'6 626'2s 12/12 May 28 623'0 -0'6 623'0s 12/12 Jul 28 610'0 0'0 610'0s 12/12 My Custom Markets Symbol Last Change Open High Low Close Time More