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 26 443'6 -0'6 444'0 444'6 443'2 444'4 11:38P May 26 451'2 -1'0 451'2 452'2 451'0 452'2 11:38P Jul 26 457'2 -0'6 457'2 458'2 457'0 458'0 11:39P Sep 26 450'4 -0'6 450'2 451'2 450'2 451'2 11:39P Dec 26 461'4 -0'6 461'4 462'2 461'2 462'2 11:39P Mar 27 474'6 -1'0 474'4 475'0 474'4 475'6 11:39P May 27 483'4 0'0 482'6 11:38P Jul 27 485'6 -0'4 486'2 11:38P Sep 27 465'2 0'0 467'0 11:38P Dec 27 470'2 -0'6 470'0 470'2 470'0 471'0 11:38P Mar 28 484'2 0'0 484'2 11:35P May 28 491'0 0'0 491'0 01:20P Jul 28 489'2 0'0 489'2 11:38P Sep 28 472'0 0'0 472'0 07:00P Dec 28 467'0 0'0 470'0 11:38P Jul 29 488'2 0'0 488'2 01:20P Dec 29 466'6 0'0 466'6 01:20P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1050'2 -2'0 1052'2 1053'4 1049'0 1052'2 11:39P Mar 26 1060'0 -2'0 1062'0 1063'2 1058'4 1062'0 11:39P May 26 1071'2 -2'0 1072'2 1074'2 1070'0 1073'2 11:39P Jul 26 1083'2 -1'6 1085'0 1085'4 1082'0 1085'0 11:40P Aug 26 1080'0 -2'0 1079'6 1080'0 1079'0 1082'0 11:39P Sep 26 1064'4 -2'2 1066'6 1066'6 1064'2 1066'6 11:39P Nov 26 1068'4 -2'4 1070'2 1071'2 1068'2 1071'0 11:39P Jan 27 1078'6 -2'2 1079'6 1081'0 1078'2 1081'0 11:39P Mar 27 1080'0 -1'2 1080'0 1080'0 1080'0 1081'2 11:39P May 27 1085'0 -0'4 1085'4 11:39P Jul 27 1089'6 -1'6 1089'6 1089'6 1089'6 1091'4 11:40P Aug 27 1107'6 0'0 1084'4 11:40P Sep 27 1067'0 -0'4 1067'0 1067'0 1067'0 1067'4 11:39P Nov 27 1065'0 0'0 1065'0 11:39P Jan 28 1074'0 0'0 1074'0 11:39P Mar 28 1072'0 0'0 1072'0 11:39P May 28 1075'0 0'0 1075'0 11:39P Jul 28 1082'6 0'0 1082'6 11:39P Aug 28 1075'4 0'0 1075'4 01:20P Sep 28 1055'4 0'0 1055'4 01:20P Nov 28 1095'0 0'0 1056'4 11:39P Jul 29 1075'6 0'0 1075'6 01:20P Nov 29 1061'4 0'0 1061'4 01:20P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 505'6 -2'0 507'6 508'0 505'4 507'6 11:39P May 26 516'6 -2'0 518'6 519'0 516'4 518'6 11:39P Jul 26 527'6 -2'0 530'0 530'0 527'4 529'6 11:39P Sep 26 541'4 -2'2 543'6 543'6 541'4 543'6 11:39P Dec 26 560'0 -2'0 562'0 562'0 560'0 562'0 11:39P Mar 27 577'0 -1'4 577'6 577'6 577'0 578'4 11:39P May 27 586'4 -0'4 586'4 586'4 586'4 587'0 11:39P Jul 27 584'6 0'0 585'6 11:34P Sep 27 599'6 0'0 596'6 11:38P Dec 27 622'0 0'0 613'4 07:00P Mar 28 625'2 0'0 625'2 01:20P May 28 628'4 0'0 628'4 07:00P Jul 28 619'0 0'0 627'4 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.7075 -0.0225 5.7000 5.7075 5.6775 5.7300 11:22P May 26 5.8075 -0.0225 5.8075 5.8075 5.8075 5.8300 09:38P Jul 26 5.9475 0.1050 5.8600 5.9600 5.8425 5.9575s 09:05P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 84.075 1.125 83.350 84.525 83.275 84.125s 03:48P Apr 26 88.875 1.000 88.300 89.350 88.225 88.950s 01:05P May 26 92.825 0.950 92.000 92.925 92.000 92.875s 01:05P Jun 26 101.575 0.925 101.000 101.875 100.950 101.600s 01:05P Jul 26 102.400 0.850 101.750 102.700 101.750 102.525s 01:05P Aug 26 101.500 0.750 101.125 101.650 101.050 101.575s 01:05P Oct 26 85.400 0.325 85.350 85.550 85.075 85.475s 01:05P Dec 26 76.825 0.250 76.925 76.925 76.550 76.825s 01:05P Feb 27 79.225 0.250 79.525s 01:05P Apr 27 82.400 0.250 82.750s 01:05P May 27 86.125 0.250 86.125s 01:05P Jun 27 94.050 0.175 94.050s 01:05P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 228.575 - 1.875 229.500 229.650 226.600 228.425s 01:05P Feb 26 228.525 - 1.150 229.000 229.675 226.850 228.400s 02:30P Apr 26 228.325 - 0.975 228.750 229.350 226.600 228.150s 01:05P Jun 26 222.225 - 0.650 222.750 223.075 220.425 222.100s 01:05P Aug 26 218.525 - 0.475 218.500 219.250 216.600 218.425s 01:05P Oct 26 217.225 - 0.500 217.525 218.075 215.475 217.175s 01:05P Dec 26 217.125 - 0.525 217.500 218.025 215.550 217.075s 02:31P Feb 27 216.425 - 0.575 217.250 217.350 215.300 216.425s 01:05P Apr 27 215.575 - 0.550 216.500 216.500 214.700 215.575s 01:05P Jun 27 209.425 - 0.500 208.450 209.425 208.425 209.175s 01:05P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 340.475 - 1.250 341.400 342.275 337.000 340.275s 02:30P Mar 26 334.775 - 1.725 336.100 337.100 331.350 334.600s 02:30P Apr 26 333.375 - 1.850 335.025 335.525 330.100 333.175s 01:05P May 26 330.700 - 1.925 332.725 333.050 327.825 330.800s 01:05P Aug 26 330.500 - 2.250 332.150 333.200 328.225 330.600s 01:05P Sep 26 328.775 - 2.200 330.900 331.100 326.300 328.600s 01:05P Oct 26 326.375 - 1.925 328.400 328.425 323.625 326.200s 01:05P Nov 26 322.650 - 1.600 323.200 323.325 320.125 323.000s 01:05P Jan 27 315.900 - 2.100 313.600 315.900 313.600 316.250s 01:05P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 515'2 -1'6 515'6 517'2 514'6 517'0 11:39P May 26 527'2 -2'0 528'4 528'6 527'0 529'2 11:39P Jul 26 539'4 -2'2 539'6 541'0 539'4 541'6 11:39P Sep 26 554'6 -2'0 556'0 556'0 554'6 556'6 11:39P Dec 26 575'2 -1'0 575'2 575'2 575'2 576'2 11:39P Mar 27 591'0 -1'2 591'0 591'0 591'0 592'2 11:36P May 27 592'2 6'6 600'6s 11:36P Jul 27 597'0 6'4 600'0 600'0 597'0 602'2s 11:36P Sep 27 599'0 5'6 608'2s 07:00P Dec 27 620'0 5'2 620'0 620'0 620'0 624'4s 01:20P Mar 28 634'4 5'2 634'4s 01:20P May 28 631'2 5'2 631'2s 01:20P Jul 28 619'0 5'2 619'0s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More