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 Mar 26 449'6 2'2 447'0 449'6 446'6 447'4 09:06A May 26 457'4 2'0 454'6 457'6 454'6 455'4 09:07A Jul 26 463'0 2'0 460'0 463'0 460'0 461'0 09:07A Sep 26 456'2 2'0 453'4 456'2 453'2 454'2 09:06A Dec 26 466'4 1'4 464'4 466'6 464'0 465'0 09:06A Mar 27 479'2 1'2 478'0 479'4 478'0 478'0 09:06A May 27 486'2 1'4 485'0 486'2 485'0 484'6 09:06A Jul 27 490'0 2'0 489'0 490'0 488'2 488'0 09:06A Sep 27 469'0 0'0 469'0 09:05A Dec 27 475'0 2'2 473'6 475'0 473'4 472'6 09:06A Mar 28 486'0 0'0 486'0 09:06A May 28 492'6 0'0 492'6 12/23 Jul 28 489'2 0'0 491'0 09:03A Sep 28 473'6 0'0 473'6 08:30A Dec 28 467'0 0'0 470'6 09:03A Jul 29 489'0 0'0 489'0 12/23 Dec 29 467'4 0'0 467'4 12/23 @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1057'6 6'2 1051'2 1058'4 1050'6 1051'4 09:07A Mar 26 1071'0 7'2 1063'4 1071'6 1063'0 1063'6 09:07A May 26 1081'6 7'4 1073'6 1082'4 1073'6 1074'2 09:07A Jul 26 1092'6 7'4 1085'2 1093'2 1085'2 1085'2 09:07A Aug 26 1090'2 7'4 1083'2 1090'4 1083'0 1082'6 09:06A Sep 26 1076'0 7'0 1070'6 1076'0 1070'6 1069'0 09:06A Nov 26 1079'6 6'6 1073'6 1079'6 1072'6 1073'0 09:06A Jan 27 1088'4 5'4 1086'0 1088'4 1086'0 1083'0 09:07A Mar 27 1087'4 4'6 1087'0 1087'6 1087'0 1082'6 09:07A May 27 1093'0 6'2 1092'0 1093'0 1092'0 1086'6 09:07A Jul 27 1096'0 4'2 1096'0 1096'0 1096'0 1091'6 09:07A Aug 27 1081'2 0'0 1084'0 09:07A Sep 27 1067'0 0'0 1068'0 09:07A Nov 27 1068'0 0'0 1065'6 09:07A Jan 28 1074'6 0'0 1074'6 09:07A Mar 28 1072'6 0'0 1072'6 09:07A May 28 1075'6 0'0 1075'6 09:07A Jul 28 1084'6 0'0 1084'6 09:07A Aug 28 1077'4 0'0 1077'4 12/23 Sep 28 1057'4 0'0 1057'4 12/23 Nov 28 1095'0 0'0 1058'4 09:07A Jul 29 1077'6 0'0 1077'6 12/23 Nov 29 1063'4 0'0 1063'4 12/23 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 523'2 6'2 518'4 523'4 518'0 517'0 09:07A May 26 533'6 6'4 528'4 533'6 528'4 527'2 09:07A Jul 26 545'0 6'4 539'4 545'0 539'4 538'4 09:07A Sep 26 558'4 6'4 553'0 558'4 553'0 552'0 09:07A Dec 26 576'6 6'6 572'6 576'6 572'6 570'0 09:07A Mar 27 591'6 6'0 589'0 591'6 589'0 585'6 09:07A May 27 594'2 0'0 594'2 09:07A Jul 27 592'4 0'0 593'4 09:07A Sep 27 599'6 0'0 604'2 09:07A Dec 27 622'0 0'0 621'2 08:30A Mar 28 633'0 0'0 633'0 12/23 May 28 636'2 0'0 636'2 08:30A Jul 28 619'0 0'0 635'2 12/23 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.8125 0.0100 5.7900 5.8125 5.7725 5.8025 09:06A May 26 5.9150 0.0125 5.9025 5.9150 5.8975 5.9025 09:07A Jul 26 6.0400 0.0125 6.0175 6.0425 6.0175 6.0275 09:07A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 85.300 -0.675 84.875 85.400 84.550 85.975 09:07A Apr 26 89.950 -0.325 89.250 89.950 88.925 90.275 09:07A May 26 93.575 -0.275 93.050 93.575 92.775 93.850 09:07A Jun 26 102.550 - 0.200 101.750 102.550 101.550 102.750 09:07A Jul 26 103.350 - 0.200 102.800 103.350 102.475 103.550 09:07A Aug 26 102.375 - 0.100 101.700 102.375 101.475 102.475 09:07A Oct 26 85.950 0.025 85.525 85.975 85.225 85.925 09:07A Dec 26 77.225 0.125 77.025 77.250 76.700 77.100 09:06A Feb 27 79.775 0.100 79.675 79.775 79.675 79.675 09:07A Apr 27 82.900 82.900 82.900 82.900 82.900 09:07A May 27 86.275 86.275s 09:07A Jun 27 94.100 94.100s 09:07A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 228.550 - 0.275 228.100 229.000 227.550 228.825 09:07A Feb 26 228.525 - 1.475 228.850 229.050 227.550 230.000 09:07A Apr 26 228.725 - 1.300 229.075 229.325 227.900 230.025 09:07A Jun 26 223.125 - 1.000 223.525 223.725 222.375 224.125 09:07A Aug 26 219.525 - 1.000 219.850 220.300 218.925 220.525 09:07A Oct 26 218.375 - 0.925 218.950 219.250 217.750 219.300 09:07A Dec 26 218.025 - 1.125 219.000 219.100 217.650 219.150 09:07A Feb 27 217.400 - 1.200 217.900 217.900 217.225 218.600 09:07A Apr 27 217.100 - 0.800 217.650 217.825 216.850 217.900 09:06A Jun 27 210.375 - 0.675 210.650 210.650 210.375 211.050 09:07A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 343.850 - 0.775 344.600 344.600 342.725 344.625 09:06A Mar 26 337.725 - 1.275 338.675 338.675 336.600 339.000 09:06A Apr 26 336.525 - 1.150 336.875 336.975 335.300 337.675 09:07A May 26 334.325 - 1.025 334.925 334.925 333.050 335.350 09:07A Aug 26 335.100 - 0.650 335.500 335.500 333.725 335.750 09:07A Sep 26 333.450 - 0.500 332.850 333.475 332.275 333.950 09:06A Oct 26 331.175 - 0.525 330.500 331.175 330.125 331.700 09:06A Nov 26 327.275 - 1.325 327.075 327.275 327.075 328.600 09:06A Jan 27 321.800 - 0.600 321.800 321.800 321.800 322.400 09:06A @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 532'2 4'2 528'4 534'6 528'4 528'0 09:07A May 26 544'0 4'0 541'2 546'2 541'2 540'0 09:07A Jul 26 556'6 4'0 553'0 558'6 553'0 552'6 09:07A Sep 26 570'0 2'2 568'4 573'0 568'4 567'6 09:07A Dec 26 590'2 3'2 589'2 592'0 588'4 587'0 09:06A Mar 27 605'0 2'2 605'4 607'0 605'0 602'6 09:06A May 27 600'6 6'2 611'2s 09:06A Jul 27 606'6 5'2 612'4s 09:06A Sep 27 599'0 6'0 620'0s 08:30A Dec 27 620'0 6'0 636'2s 12/23 Mar 28 646'2 6'0 646'2s 12/23 May 28 643'0 6'0 643'0s 12/23 Jul 28 630'6 6'0 630'6s 12/23 My Custom Markets Symbol Last Change Open High Low Close Time More