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 01:30P Mar 26 440'4 -5'6 446'4 447'2 440'0 440'6s 01:30P May 26 448'6 -5'2 454'0 454'6 448'4 449'0s 01:30P Jul 26 455'0 -4'4 459'4 460'0 454'2 455'0s 01:30P Sep 26 449'4 -3'2 453'0 453'6 449'2 450'0s 01:30P Dec 26 461'4 -3'0 464'4 464'6 461'2 462'0s 01:30P Mar 27 475'0 -2'6 477'6 477'6 474'2 475'2s 01:20P May 27 481'6 -2'6 483'4 484'4 481'0 482'0s 01:20P Jul 27 485'0 -2'6 486'0 486'2 484'2 485'0s 01:20P Sep 27 467'4 -1'2 468'0 468'2 467'4 467'6s 01:30P Dec 27 470'4 -1'6 472'4 472'4 470'4 471'2s 01:30P Jul 28 489'2 -1'6 489'4s 01:20P Dec 28 467'0 -1'6 468'0s 01:30P @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 01:30P Mar 26 1086'2 -16'0 1102'2 1104'2 1086'0 1086'6s 01:30P May 26 1096'2 -15'2 1112'6 1113'6 1096'0 1097'0s 01:30P Jul 26 1106'2 -14'6 1121'0 1122'2 1105'6 1106'4s 01:20P Aug 26 1100'6 -13'4 1114'0 1114'2 1099'6 1100'4s 01:20P Sep 26 1083'2 -11'4 1095'0 1095'6 1082'0 1083'2s 01:30P Nov 26 1088'0 -10'0 1098'6 1099'2 1086'4 1088'2s 01:30P Jan 27 1098'0 -9'6 1105'0 1105'0 1096'4 1098'0s 01:20P Mar 27 1097'6 -9'2 1101'4 1102'0 1096'2 1097'6s 01:20P May 27 1100'2 -8'2 1103'2 1103'4 1100'0 1101'6s 01:20P Jul 27 1105'6 -8'2 1110'2 1110'4 1104'4 1107'2s 01:20P Aug 27 1107'6 -8'0 1100'2s 01:20P Sep 27 1085'6 -9'0 1077'2s 01:20P Nov 27 1072'0 -8'6 1078'6 1078'6 1072'0 1074'4s 01:30P Jan 28 1083'4 -8'6 1083'4s 01:20P Mar 28 1081'4 -8'6 1081'4s 01:20P May 28 1084'4 -8'6 1084'4s 01:20P Jul 28 1092'2 -8'6 1092'2s 01:20P Aug 28 1085'0 -8'6 1085'0s 01:20P Sep 28 1065'0 -8'6 1065'0s 01:20P Nov 28 1095'0 -8'6 1066'0s 01:20P Jul 29 1085'2 -8'6 1085'2s 01:20P Nov 29 1071'0 -8'6 1071'0s 01:20P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 530'2 0'0 534'4s 01:20P Mar 26 529'6 -4'2 534'6 536'0 529'0 529'2s 01:20P May 26 537'6 -3'6 541'6 543'4 536'6 537'2s 01:30P Jul 26 546'0 -3'2 549'6 551'2 544'6 545'6s 01:30P Sep 26 558'0 -3'0 562'2 562'6 557'2 558'0s 01:30P Dec 26 574'0 -3'0 577'6 578'0 572'6 574'0s 01:30P Mar 27 586'4 -3'2 586'4 588'4 586'4 587'2s 01:20P May 27 594'2 -2'2 592'6 594'2 592'6 593'0s 01:20P Jul 27 584'6 -2'4 588'6s 01:20P Sep 27 600'0 -3'4 594'6s 01:20P Dec 27 608'4 -3'2 608'4s 01:20P Mar 28 620'2 -3'2 620'2s 01:20P May 28 623'4 -3'2 623'4s 01:20P Jul 28 621'0 -1'6 621'0 621'0 621'0 619'2s 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.8100 5.8150s 01:14P Mar 26 5.7550 -0.0050 5.7600 5.7950 5.7350 5.7575s 01:30P May 26 5.8400 -0.0075 5.8500 5.8825 5.8375 5.8450s 01:30P @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 01:05P Feb 26 84.500 0.350 84.450 85.075 84.150 84.525s 01:05P Apr 26 89.525 0.300 89.400 89.950 89.175 89.525s 01:05P May 26 93.075 0.275 92.900 93.350 92.525 92.900s 01:05P Jun 26 101.025 0.150 101.200 101.425 100.600 101.050s 01:05P Jul 26 101.825 0.075 101.900 102.075 101.350 101.825s 01:05P Aug 26 100.925 0.150 100.700 101.000 100.400 100.900s 01:05P Oct 26 85.200 0.525 84.550 85.325 84.550 85.275s 01:05P Dec 26 76.650 0.500 76.300 76.825 76.200 76.800s 01:05P Feb 27 79.200 0.475 79.625s 01:05P Apr 27 85.000 0.475 82.950s 01:05P @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 01:05P Feb 26 229.625 - 1.400 230.850 230.975 229.050 229.550s 01:05P Apr 26 229.500 - 1.275 230.650 230.825 228.900 229.400s 01:05P Jun 26 223.025 - 1.200 224.175 224.350 222.550 222.975s 01:05P Aug 26 219.125 - 1.300 220.300 220.500 218.750 219.000s 01:05P Oct 26 217.750 - 1.425 218.925 219.300 217.450 217.625s 01:05P Dec 26 217.750 - 1.450 219.025 219.325 217.550 217.650s 01:05P Feb 27 217.350 - 1.450 218.500 218.900 217.025 217.050s 01:05P Apr 27 216.525 - 1.350 217.775 218.200 216.275 216.325s 01:05P Jun 27 210.750 - 1.350 209.400s 01:05P @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 01:05P Mar 26 334.125 - 3.600 337.875 339.175 333.925 334.075s 01:05P Apr 26 333.225 - 3.350 337.425 337.425 333.050 333.225s 01:05P May 26 331.250 - 3.250 335.250 335.250 330.950 331.275s 01:05P Aug 26 331.150 - 3.375 335.000 335.450 331.150 331.450s 01:05P Sep 26 328.950 - 3.375 332.900 333.300 328.950 329.400s 01:05P Oct 26 327.800 - 3.300 330.325 330.325 326.725 326.650s 01:05P Nov 26 323.000 - 3.200 323.525 323.525 323.000 323.000s 01:05P Jan 27 317.250 - 2.475 319.300 319.300 317.250 317.025s 01:05P @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 01:20P Mar 26 518'4 -4'2 523'2 525'0 517'6 518'0s 01:30P May 26 530'6 -4'0 536'4 537'2 530'2 530'4s 01:20P Jul 26 543'4 -3'4 548'4 549'4 543'2 543'4s 01:30P Sep 26 559'2 -3'0 564'0 564'0 558'4 558'6s 01:21P Dec 26 578'0 -3'2 582'2 582'6 577'4 577'6s 01:30P Mar 27 595'0 -3'0 595'0 595'0 595'0 593'6s 01:20P May 27 606'2 -3'0 602'0s 01:20P Jul 27 600'0 -3'0 597'6s 01:20P Sep 27 603'6 -1'2 600'2s 01:20P Dec 27 615'0 -0'6 616'2s 01:20P Mar 28 626'2 -0'6 626'2s 01:20P May 28 623'0 -0'6 623'0s 01:20P Jul 28 610'0 0'0 610'0s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More