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 26 456'0 -10'4 456'0 456'0 456'0 466'4 11:36A Jul 26 466'0 -14'6 479'2 483'4 465'4 480'6 11:36A Sep 26 472'6 -14'4 485'4 490'0 472'2 487'2 11:36A Dec 26 489'4 -13'4 501'2 505'2 489'2 503'0 11:36A Mar 27 503'2 -12'6 514'0 518'2 502'6 516'0 11:36A May 27 510'2 -12'4 522'0 525'0 509'6 522'6 11:36A Jul 27 513'6 -12'4 525'0 528'2 513'2 526'2 11:36A Sep 27 495'2 -11'2 506'2 508'2 495'2 506'4 11:35A Dec 27 500'2 -11'2 510'0 512'6 499'6 511'4 11:36A Mar 28 511'2 -10'0 513'6 513'6 511'2 521'2 11:36A May 28 527'4 0'0 526'0 11:36A Jul 28 528'4 0'0 527'4 11:33A Sep 28 485'0 -5'0 485'0 485'0 485'0 490'0 11:35A Dec 28 486'4 -6'6 488'0 488'0 486'4 493'2 11:35A Jul 29 501'2 0'0 511'0 11:15A Dec 29 483'4 0'0 492'2 11:15A @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More May 26 1182'0 -33'2 1210'2 1210'2 1180'0 1215'2 11:36A Jul 26 1184'4 -44'4 1225'4 1227'6 1181'4 1229'0 11:36A Aug 26 1182'6 -40'6 1220'4 1222'4 1180'4 1223'4 11:36A Sep 26 1168'0 -35'4 1198'6 1204'2 1166'0 1203'4 11:36A Nov 26 1175'4 -32'2 1205'0 1209'4 1173'0 1207'6 11:36A Jan 27 1187'6 -31'4 1216'0 1220'6 1185'2 1219'2 11:35A Mar 27 1185'2 -30'0 1209'4 1216'0 1183'6 1215'2 11:36A May 27 1187'4 -28'4 1211'4 1217'0 1185'6 1216'0 11:36A Jul 27 1193'2 -27'2 1218'0 1220'6 1191'2 1220'4 11:36A Aug 27 1201'2 -1'4 1202'6 11:36A Sep 27 1156'0 -9'0 1156'0 1156'0 1156'0 1165'0 11:36A Nov 27 1132'0 -23'6 1153'6 1155'0 1132'0 1155'6 11:36A Jan 28 1143'4 0'0 1166'4 11:36A Mar 28 1164'0 0'0 1166'6 11:36A May 28 1169'4 0'0 1170'2 11:30A Jul 28 1160'0 -15'2 1169'4 1169'4 1152'0 1175'2 11:36A Aug 28 1168'0 0'0 1168'0 10:57A Sep 28 1142'4 0'0 1142'4 11:25A Nov 28 1136'2 0'0 1135'4 11:36A Jul 29 1154'6 0'0 1154'6 10:59A Nov 29 1103'0 0'0 1120'2 08:30A @W - WHEAT - CBOT Month Last Change Open High Low Close Time More May 26 668'6 0'0 665'0 11:36A Jul 26 656'4 -19'0 673'0 688'2 650'2 675'4 11:36A Sep 26 670'4 -17'6 685'6 700'0 664'4 688'2 11:36A Dec 26 690'0 -17'4 705'0 718'0 684'2 707'4 11:36A Mar 27 705'6 -17'0 721'6 732'0 700'2 722'6 11:36A May 27 711'6 -16'2 727'2 735'6 706'4 728'0 11:36A Jul 27 706'6 -15'2 716'6 729'0 702'4 722'0 11:36A Sep 27 710'4 -14'6 725'2 731'2 707'6 725'2 11:36A Dec 27 721'6 -13'4 735'2 741'0 719'6 735'2 11:36A Mar 28 738'0 0'0 739'6 11:36A May 28 739'0 1'0 739'0 739'0 739'0 738'0 11:35A Jul 28 710'0 2'4 710'0 710'0 710'0 707'4 11:35A @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More May 26 6.7175 -0.0425 7.1100s 11:36A Jul 26 7.0075 -0.1900 7.1800 7.3025 6.9950 7.1975 11:36A Sep 26 7.2150 -0.1925 7.3975 7.5075 7.2000 7.4075 11:34A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More May 26 90.475 -0.425 90.850 90.900 90.425 90.900 11:34A Jun 26 99.575 - 1.300 100.600 100.650 99.500 100.875 11:36A Jul 26 104.800 - 1.075 105.575 105.600 104.600 105.875 11:36A Aug 26 105.500 - 1.025 106.300 106.325 105.325 106.525 11:36A Oct 26 91.850 -0.400 92.000 92.150 91.525 92.250 11:35A Dec 26 84.200 -0.300 84.275 84.350 83.750 84.500 11:35A Feb 27 86.800 -0.150 86.925 86.925 86.300 86.950 11:35A Apr 27 90.575 -0.175 90.750 90.750 90.150 90.750 11:35A May 27 93.400 -0.200 93.400 93.400 93.400 93.600 11:33A Jun 27 100.850 - 0.075 100.925 100.925 100.625 100.925 11:35A Jul 27 100.800 - 0.175 100.800 100.800 100.800 100.975 11:34A Aug 27 99.500 - 0.200 99.500 99.500 99.500 99.700 11:23A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Jun 26 253.575 0.775 254.625 255.225 253.500 252.800 11:36A Aug 26 248.225 1.750 248.125 249.025 247.550 246.475 11:36A Oct 26 240.275 1.675 240.000 240.625 239.325 238.600 11:36A Dec 26 239.350 1.575 239.025 239.775 238.350 237.775 11:36A Feb 27 238.925 1.400 238.550 239.400 237.925 237.525 11:36A Apr 27 238.125 1.450 237.675 238.500 237.050 236.675 11:36A Jun 27 231.650 1.425 231.225 231.975 230.925 230.225 11:35A Aug 27 228.575 1.675 228.050 228.675 227.925 226.900 11:35A Oct 27 227.875 1.950 226.925 227.875 226.925 225.925 11:34A Dec 27 227.725 1.975 226.675 227.725 226.675 225.750 11:34A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More May 26 369.400 2.075 369.000 369.800 368.900 367.325 11:36A Aug 26 362.675 1.750 363.650 364.550 361.575 360.925 11:36A Sep 26 360.375 2.400 360.175 361.575 359.000 357.975 11:36A Oct 26 357.250 2.675 357.400 358.150 355.800 354.575 11:36A Nov 26 353.725 2.700 353.800 354.600 352.300 351.025 11:36A Jan 27 347.575 3.100 347.225 348.375 345.775 344.475 11:36A Mar 27 341.300 1.650 342.950 343.025 341.300 339.650 11:35A Apr 27 339.400 1.700 339.400 339.400 339.400 337.700 11:35A May 27 332.000 2.100 332.000 332.000 332.000 335.275s 11:34A @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More May 26 659'0 -6'4 714'0s 11:36A Jul 26 703'0 -21'6 723'2 732'4 699'2 724'6 11:35A Sep 26 714'4 -21'4 734'6 743'2 710'6 736'0 11:36A Dec 26 729'0 -21'0 747'4 756'6 725'2 750'0 11:36A Mar 27 738'6 -21'0 755'2 765'0 736'0 759'6 11:36A May 27 742'4 -20'0 757'0 767'4 740'4 762'4 11:36A Jul 27 735'6 -18'4 751'6 756'0 735'2 754'2 11:36A Sep 27 737'6 -19'0 758'0 758'0 737'6 756'6 11:35A Dec 27 745'4 -18'2 764'0 765'0 745'4 763'6 11:35A Mar 28 765'0 -9'0 764'6s 11:35A May 28 750'6 -9'0 750'6s 11:32A Jul 28 705'0 0'6 705'0 705'0 705'0 704'2 11:32A My Custom Markets Symbol Last Change Open High Low Close Time More