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
	< May 2026 > 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 May 26 468'0 3'2 462'6 468'4 461'6 464'6 11:18A Jul 26 479'6 5'0 473'6 480'0 472'6 474'6 11:20A Sep 26 484'6 5'0 478'4 485'2 478'0 479'6 11:20A Dec 26 498'6 4'4 492'4 499'4 492'2 494'2 11:20A Mar 27 511'6 4'4 506'0 512'4 505'2 507'2 11:20A May 27 518'6 4'2 514'0 520'0 514'0 514'4 11:20A Jul 27 522'2 4'2 517'4 523'0 517'4 518'0 11:20A Sep 27 501'0 3'6 496'2 501'2 496'2 497'2 11:20A Dec 27 504'0 3'6 499'2 504'4 499'0 500'2 11:20A Mar 28 513'4 2'6 510'2 513'4 510'2 510'6 11:20A May 28 515'4 0'0 515'6 11:20A Jul 28 520'0 2'2 520'0 520'0 519'6 517'6 11:19A Sep 28 486'2 0'0 484'0 11:05A Dec 28 489'6 2'2 488'6 489'6 488'6 487'4 11:20A Jul 29 500'0 0'0 502'0 11:08A Dec 29 490'0 0'0 487'2 11:08A @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More May 26 1180'4 -1'4 1179'6 1186'6 1178'6 1182'0 11:20A Jul 26 1196'4 1'0 1195'4 1203'6 1193'6 1195'4 11:20A Aug 26 1191'4 2'2 1189'4 1198'0 1188'0 1189'2 11:20A Sep 26 1172'4 4'6 1165'6 1176'4 1165'6 1167'6 11:20A Nov 26 1178'2 5'2 1172'0 1182'0 1171'0 1173'0 11:20A Jan 27 1190'6 6'0 1183'2 1194'2 1183'0 1184'6 11:20A Mar 27 1189'0 7'0 1178'0 1191'6 1178'0 1182'0 11:20A May 27 1191'0 6'0 1180'4 1194'2 1180'4 1185'0 11:20A Jul 27 1197'0 7'0 1189'4 1200'0 1189'4 1190'0 11:20A Aug 27 1176'4 0'0 1176'2 11:21A Sep 27 1140'2 0'0 1144'2 11:19A Nov 27 1142'6 7'0 1133'2 1144'6 1133'2 1135'6 11:20A Jan 28 1145'2 0'0 1146'2 11:19A Mar 28 1147'0 0'0 1148'0 11:19A May 28 1152'0 0'0 1152'0 11:14A Jul 28 1152'0 0'0 1156'4 11:21A Aug 28 1149'2 0'0 1149'2 11:11A Sep 28 1125'2 0'0 1125'2 10:57A Nov 28 1120'0 2'0 1120'0 1120'0 1120'0 1118'0 10:57A Jul 29 1137'2 0'0 1137'2 10:57A Nov 29 1103'0 0'2 1103'0 1103'0 1103'0 1102'6 11:11A @W - WHEAT - CBOT Month Last Change Open High Low Close Time More May 26 620'2 -3'4 632'0 632'0 620'2 623'6 11:20A Jul 26 634'6 -2'0 637'6 644'6 632'6 636'6 11:20A Sep 26 649'6 -2'0 653'0 659'4 648'0 651'6 11:20A Dec 26 670'4 -2'4 674'2 680'2 668'6 673'0 11:20A Mar 27 687'6 -2'4 690'2 697'2 686'0 690'2 11:20A May 27 695'4 -2'0 700'0 704'0 693'4 697'4 11:20A Jul 27 690'4 -1'4 688'0 694'0 688'0 692'0 11:20A Sep 27 695'4 -2'4 700'0 700'0 694'4 698'0 11:20A Dec 27 710'0 -1'2 710'4 710'4 707'2 711'2 11:20A Mar 28 707'6 0'0 718'6 11:21A May 28 725'2 0'0 717'4 11:21A Jul 28 685'6 0'0 683'4 11:21A @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More May 26 7.0175 0.0700 7.0175 7.0175 7.0175 6.9475 11:20A Jul 26 7.0500 -0.0075 7.0300 7.1350 7.0275 7.0575 11:20A Sep 26 7.2225 -0.0025 7.1900 7.3750 7.1900 7.2250 11:20A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More May 26 93.000 -0.450 92.750 93.925 92.525 93.450 11:20A Jun 26 101.425 - 0.850 101.400 102.450 100.350 102.275 11:20A Jul 26 103.525 - 1.525 104.250 104.825 103.075 105.050 11:20A Aug 26 104.075 - 1.375 104.375 105.350 103.800 105.450 11:20A Oct 26 89.550 -0.975 90.000 90.425 89.250 90.525 11:20A Dec 26 82.050 -0.650 82.250 82.675 81.725 82.700 11:20A Feb 27 85.125 -0.600 85.500 85.700 84.775 85.725 11:20A Apr 27 89.250 -0.450 89.400 89.600 88.925 89.700 11:20A May 27 93.250 -0.650 92.600s 11:20A Jun 27 99.800 - 0.350 99.800 99.800 99.800 100.150 11:20A Jul 27 99.925 - 0.400 99.925 99.925 99.925 100.325 11:19A Aug 27 98.750 -0.675 98.750 98.750 98.750 99.425 11:19A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Jun 26 254.050 0.050 253.900 256.625 253.900 254.000 11:20A Aug 26 249.300 0.625 248.675 251.650 248.650 248.675 11:20A Oct 26 244.275 0.800 243.400 246.550 243.375 243.475 11:20A Dec 26 243.625 1.000 242.575 245.900 242.575 242.625 11:20A Feb 27 243.600 0.925 242.850 245.900 242.850 242.675 11:20A Apr 27 243.100 0.975 242.050 245.300 241.975 242.125 11:20A Jun 27 236.625 0.900 236.025 238.625 236.025 235.725 11:20A Aug 27 234.300 1.750 232.550 235.525 232.550 232.550 11:21A Oct 27 233.400 2.225 233.000 233.975 233.000 231.175 11:21A Dec 27 232.500 1.825 232.500 232.500 232.500 230.675 11:21A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More May 26 374.875 2.225 372.850 378.275 371.975 372.650 11:20A Aug 26 375.775 2.250 373.375 379.450 372.800 373.525 11:20A Sep 26 374.250 2.275 371.725 377.825 371.725 371.975 11:20A Oct 26 372.075 2.325 369.900 375.575 369.575 369.750 11:20A Nov 26 369.325 2.425 366.350 372.800 366.350 366.900 11:20A Jan 27 363.300 2.450 361.350 366.425 361.350 360.850 11:20A Mar 27 358.650 2.875 358.975 361.600 358.650 355.775 11:20A Apr 27 357.000 3.625 357.000 357.000 357.000 353.375 11:21A May 27 352.375 352.375s @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More May 26 683'0 5'0 683'0 683'0 683'0 678'0 11:20A Jul 26 695'6 2'2 694'2 703'6 690'6 693'4 11:20A Sep 26 707'2 1'4 706'6 715'4 702'4 705'6 11:20A Dec 26 721'4 1'4 721'0 729'2 716'6 720'0 11:20A Mar 27 732'2 2'0 731'0 739'2 727'0 730'2 11:20A May 27 734'4 0'2 735'4 741'6 731'2 734'2 11:20A Jul 27 727'6 1'0 726'6 732'4 723'4 726'6 11:20A Sep 27 728'0 -1'2 730'0 730'0 728'0 729'2 11:20A Dec 27 737'0 0'2 737'0 737'0 737'0 736'6 11:21A Mar 28 709'4 0'4 738'6s 11:21A May 28 723'4 0'4 723'4s 11:21A Jul 28 686'0 0'0 686'0s 11:21A My Custom Markets Symbol Last Change Open High Low Close Time More