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 -0'2 433'2 435'0 432'4 432'6 08:39A Mar 26 444'0 -1'0 445'0 446'6 443'6 445'0 08:39A May 26 452'4 -0'6 453'0 454'6 452'2 453'2 08:39A Jul 26 458'2 -0'6 459'0 460'2 458'2 459'0 08:39A Sep 26 454'4 -1'0 455'6 456'4 454'4 455'4 08:39A Dec 26 466'0 -1'0 467'0 468'0 466'0 467'0 08:39A Mar 27 479'4 -1'0 479'6 481'0 479'4 480'4 08:39A May 27 487'0 -0'2 487'2 487'2 487'0 487'2 08:39A Jul 27 490'4 -0'2 490'4 490'4 490'4 490'6 08:39A Sep 27 472'4 -0'2 472'6 08:39A Dec 27 474'6 0'0 475'4 08:39A Jul 28 470'2 0'0 493'6 08:39A Dec 28 467'0 0'0 473'0 08:39A @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1132'0 4'0 1126'4 1135'6 1126'0 1128'0 08:39A Mar 26 1141'4 3'4 1136'0 1145'2 1136'0 1138'0 08:39A May 26 1150'6 3'2 1146'2 1154'2 1145'6 1147'4 08:39A Jul 26 1158'6 3'2 1154'4 1162'0 1154'2 1155'4 08:39A Aug 26 1150'2 2'0 1148'6 1154'0 1148'2 1148'2 08:39A Sep 26 1126'6 1'6 1125'0 1129'0 1124'0 1125'0 08:39A Nov 26 1125'4 0'4 1124'0 1130'0 1124'0 1125'0 08:39A Jan 27 1134'0 0'6 1133'2 1135'6 1133'2 1133'2 08:39A Mar 27 1130'0 0'2 1132'2 1132'4 1129'4 1129'6 08:39A May 27 1132'2 0'6 1132'2 1132'2 1132'2 1131'4 08:39A Jul 27 1136'6 1'2 1136'6 1136'6 1136'6 1135'4 08:39A Aug 27 1076'0 0'0 1126'2 08:37A Sep 27 1103'0 0'0 1102'2 08:39A Nov 27 1102'0 3'2 1101'0 1102'0 1100'4 1098'6 08:39A Jan 28 1107'6 0'0 1107'6 08:39A Mar 28 1105'6 0'0 1105'6 08:39A May 28 1108'6 0'0 1108'6 08:39A Jul 28 1116'4 0'0 1116'4 08:39A Aug 28 1109'2 0'0 1109'2 12/01 Sep 28 1089'2 0'0 1089'2 12/01 Nov 28 1095'0 0'0 1090'2 08:39A Jul 29 1109'4 0'0 1109'4 12/01 Nov 29 1095'2 0'0 1095'2 12/01 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 529'2 0'0 530'2 08:39A Mar 26 531'0 -4'0 535'0 535'4 529'6 535'0 08:39A May 26 539'0 -4'0 542'6 543'4 538'0 543'0 08:39A Jul 26 547'6 -4'0 551'6 552'2 546'4 551'6 08:39A Sep 26 560'4 -4'2 563'4 565'2 559'4 564'6 08:39A Dec 26 577'0 -4'2 581'2 581'6 576'4 581'2 08:39A Mar 27 591'0 -3'6 592'2 592'2 591'0 594'6 08:39A May 27 597'6 -0'6 597'6 597'6 597'6 598'4 08:39A Jul 27 593'0 0'0 592'6 08:39A Sep 27 600'2 0'0 596'2 08:39A Dec 27 610'2 0'0 610'2 08:39A Mar 28 622'0 0'0 622'0 08:39A May 28 625'2 0'0 625'2 08:30A Jul 28 619'0 0'0 619'0 03:22A @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 5.8000 Mar 26 5.7650 0.0050 5.7600 5.7800 5.7500 5.7600 08:39A May 26 5.8475 5.8475 5.8550 5.8400 5.8475 08:35A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 80.600 0.375 80.525 80.725 80.450 80.225 08:39A Feb 26 80.750 0.450 80.675 81.000 80.500 80.300 08:39A Apr 26 84.600 0.325 84.700 84.900 84.375 84.275 08:39A May 26 87.800 -0.375 87.900 89.150 87.800 87.800s 08:39A Jun 26 96.525 0.250 96.750 96.875 96.350 96.275 08:39A Jul 26 97.600 0.175 97.900 98.025 97.500 97.425 08:39A Aug 26 97.325 0.100 97.575 97.700 97.275 97.225 08:39A Oct 26 83.175 -0.200 83.650 84.000 83.175 83.225s 08:39A Dec 26 76.200 -0.225 76.500 76.750 76.200 76.275s 08:38A Feb 27 79.875 79.875 79.875 79.875 79.875s 08:39A Apr 27 85.000 0.050 83.325s 08:39A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 217.725 3.525 215.650 217.775 215.500 214.200 08:39A Feb 26 219.925 4.000 217.100 220.000 217.050 215.925 08:39A Apr 26 221.250 3.700 218.550 221.300 218.550 217.550 08:39A Jun 26 216.050 3.475 213.575 216.125 213.575 212.575 08:39A Aug 26 212.925 3.225 210.100 213.050 210.100 209.700 08:39A Oct 26 211.800 3.150 209.500 211.925 209.500 208.650 08:39A Dec 26 211.700 3.025 208.675 211.750 208.675 208.675 08:39A Feb 27 210.875 2.925 209.475 211.000 209.475 207.950 08:39A Apr 27 210.050 3.125 208.775 210.225 208.675 206.925 08:39A Jun 27 202.500 2.450 202.500 202.500 202.500 200.050 08:39A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 327.375 6.300 324.350 327.700 322.750 321.075 08:39A Mar 26 322.075 6.550 318.375 322.350 317.225 315.525 08:39A Apr 26 321.475 6.625 317.850 321.675 316.600 314.850 08:39A May 26 320.150 6.700 316.025 320.325 314.850 313.450 08:39A Aug 26 321.325 6.525 316.550 321.700 316.150 314.800 08:39A Sep 26 319.775 6.825 318.225 319.775 317.700 312.950 08:39A Oct 26 311.950 1.350 311.950 311.950 311.950 310.600 08:39A Nov 26 314.325 7.175 314.325 314.325 314.325 307.150 08:39A Jan 27 300.800 0.775 300.000 300.800 300.000 300.800s 08:39A @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 512'2 -4'6 512'4 512'4 512'2 517'0 08:39A Mar 26 522'0 -4'6 526'6 527'4 520'0 526'6 08:39A May 26 533'4 -4'4 538'2 538'2 531'6 538'0 08:39A Jul 26 545'6 -4'2 550'2 550'2 544'4 550'0 08:39A Sep 26 560'2 -3'6 562'6 564'0 559'4 564'0 08:39A Dec 26 578'4 -4'0 581'4 582'4 578'2 582'4 08:39A Mar 27 595'6 -0'2 595'6 595'6 595'6 596'0 08:39A May 27 597'0 -2'0 599'0s 08:39A Jul 27 591'0 -2'2 592'6s 08:39A Sep 27 598'0 -2'2 604'4s 08:30A Dec 27 615'0 0'0 617'4s 12/01 Mar 28 627'4 0'0 627'4s 12/01 May 28 624'2 0'0 624'2s 12/01 Jul 28 610'2 0'2 610'2s 12/01 My Custom Markets Symbol Last Change Open High Low Close Time More