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
	< February 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

	Futures
	@C - CORN - CBOT Month Last Change Open High Low Close Time More Mar 26 426'4 -5'4 431'0 431'2 426'0 426'2s 02:55P May 26 436'0 -6'2 441'0 441'2 435'2 435'6s 02:35P Jul 26 444'2 -5'6 449'0 449'0 443'4 444'2s 02:52P Sep 26 444'6 -5'4 449'2 449'2 444'0 445'0s 01:22P Dec 26 459'6 -4'4 463'2 463'4 459'0 460'0s 02:39P Mar 27 471'6 -4'0 474'6 475'0 471'2 472'2s 02:30P May 27 478'4 -3'4 479'4 479'6 477'4 478'6s 02:30P Jul 27 480'6 -3'4 482'6 482'6 480'6 481'6s 01:30P Sep 27 466'0 -2'4 467'0 467'0 465'6 466'0s 01:30P Dec 27 471'2 -3'0 473'2 473'2 470'6 471'2s 01:30P Mar 28 481'6 -2'6 481'6 481'6 481'6 482'2s 01:20P May 28 489'0 -2'6 487'6s 01:30P Jul 28 491'4 -2'4 491'4 491'4 491'4 490'0s 01:20P Sep 28 467'4 -1'4 467'4s 01:20P Dec 28 472'0 -2'6 473'2 473'2 472'0 472'0s 01:20P Jul 29 488'4 -2'6 488'4s 01:20P Dec 29 465'0 -2'6 464'2s 01:20P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Mar 26 1134'6 1'0 1132'2 1139'2 1125'6 1134'0s 03:01P May 26 1150'0 0'2 1147'4 1153'6 1141'0 1148'6s 02:59P Jul 26 1162'6 1'2 1159'0 1166'2 1153'2 1161'6s 02:30P Aug 26 1152'6 3'4 1145'4 1154'6 1142'4 1152'2s 01:20P Sep 26 1120'4 3'6 1114'0 1121'2 1111'0 1120'2s 01:20P Nov 26 1117'4 4'0 1112'0 1118'2 1108'2 1117'4s 02:54P Jan 27 1127'6 4'0 1123'6 1127'6 1118'2 1127'2s 01:30P Mar 27 1127'4 5'0 1120'0 1127'6 1117'6 1127'4s 01:30P May 27 1131'0 5'0 1125'4 1131'6 1122'2 1131'0s 01:20P Jul 27 1136'6 5'2 1127'4 1136'6 1127'0 1136'6s 01:20P Aug 27 1123'6 4'4 1117'4 1124'6 1117'4 1126'0s 01:20P Sep 27 1095'0 5'0 1088'6 1098'6 1088'6 1098'4s 01:30P Nov 27 1095'0 6'0 1085'0 1095'0 1085'0 1094'6s 01:30P Jan 28 1097'6 6'0 1104'4s 01:20P Mar 28 1100'0 5'6 1106'2s 01:20P May 28 1111'2 5'6 1111'2s 01:20P Jul 28 1115'0 5'2 1118'2s 01:20P Aug 28 1111'0 5'2 1111'0s 01:20P Sep 28 1095'2 5'4 1095'2s 01:20P Nov 28 1080'0 5'4 1092'6s 01:30P Jul 29 1112'0 5'4 1112'0s 01:20P Nov 29 1092'0 4'6 1099'4s 01:30P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 539'0 -11'0 548'2 548'4 535'0 537'6s 01:30P May 26 543'2 -6'0 548'0 548'0 538'6 542'4s 02:30P Jul 26 552'0 -5'6 556'4 556'4 548'0 551'2s 02:30P Sep 26 563'2 -5'4 568'4 569'0 560'6 563'2s 02:59P Dec 26 582'0 -4'6 586'0 586'0 578'6 581'4s 01:30P Mar 27 597'4 -3'6 595'2 598'4 594'6 597'2s 01:20P May 27 607'6 -3'4 605'2s 01:20P Jul 27 605'0 -2'6 605'0 605'0 600'4 604'2s 01:20P Sep 27 622'4 -2'4 610'4s 01:20P Dec 27 628'2 -2'0 622'0s 01:20P Mar 28 630'6 -2'2 630'6s 01:20P May 28 632'6 -2'2 632'6s 01:20P Jul 28 619'0 -2'2 625'4s 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.6875 -0.0350 5.7075 5.7100 5.6700 5.6825s 01:30P May 26 5.8050 -0.0400 5.8375 5.8900 5.7925 5.8000s 01:30P Jul 26 5.9325 -0.0425 5.9700 5.9700 5.9225 5.9275s 01:30P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Apr 26 92.225 1.025 91.500 93.000 91.500 92.300s 01:05P May 26 96.225 1.025 96.100 97.125 96.100 96.325s 01:05P Jun 26 105.800 1.300 104.825 106.600 104.800 105.850s 01:05P Jul 26 107.700 1.475 106.625 108.425 106.600 107.725s 01:05P Aug 26 106.700 1.525 105.400 107.475 105.400 106.800s 02:30P Oct 26 89.025 1.100 88.800 90.250 88.700 89.225s 01:05P Dec 26 79.850 0.625 80.000 81.400 79.700 80.050s 01:05P Feb 27 82.350 0.575 82.400 83.800 82.250 82.625s 01:05P Apr 27 85.825 0.425 86.450 86.450 85.825 86.100s 01:05P May 27 91.000 0.375 90.775s 01:05P Jun 27 96.675 0.675 97.250 97.250 96.675 96.900s 01:05P Jul 27 98.600 0.675 98.600s 01:05P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Feb 26 246.200 3.475 245.700 247.000 245.325 246.550s 01:05P Apr 26 242.625 2.175 242.750 244.000 242.100 242.800s 02:31P Jun 26 238.250 2.300 237.750 239.225 237.650 238.450s 01:05P Aug 26 235.725 2.150 235.050 236.425 235.025 235.875s 01:05P Oct 26 234.950 1.950 234.025 235.575 234.025 235.075s 02:34P Dec 26 235.350 1.875 234.825 235.950 234.575 235.475s 01:05P Feb 27 235.350 1.900 234.625 235.825 234.350 235.300s 01:05P Apr 27 234.175 1.825 233.375 234.575 233.225 234.075s 01:05P Jun 27 226.225 1.475 226.050 226.700 225.650 226.300s 01:05P Aug 27 223.000 1.450 223.250 223.300 223.000 222.975s 01:05P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Mar 26 371.025 4.825 369.200 372.250 368.925 370.975s 02:30P Apr 26 367.775 4.375 366.025 369.450 366.025 367.825s 02:31P May 26 363.775 4.375 361.900 365.075 361.700 363.800s 01:05P Aug 26 363.675 4.175 361.650 364.850 361.525 363.750s 01:05P Sep 26 361.625 3.800 359.825 362.500 359.575 361.600s 01:05P Oct 26 358.925 3.475 357.250 359.500 357.125 358.875s 01:05P Nov 26 355.300 3.550 354.050 355.600 354.050 355.425s 01:05P Jan 27 348.600 3.425 347.000 348.850 347.000 348.400s 01:05P Mar 27 340.900 3.425 343.475s 01:05P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 539'0 -3'6 542'4 542'4 534'4 538'6s 02:30P May 26 551'0 -3'2 554'0 554'0 545'6 550'4s 01:30P Jul 26 564'0 -3'4 565'6 566'2 559'4 563'6s 01:30P Sep 26 578'4 -3'2 581'0 581'0 574'4 578'6s 01:30P Dec 26 599'6 -3'0 596'6 601'4 595'4 600'0s 01:30P Mar 27 616'6 -1'6 615'0 617'0 615'0 617'2s 01:20P May 27 625'0 -0'6 625'6s 01:20P Jul 27 622'6 -0'2 622'6 622'6 622'6 623'0s 01:20P Sep 27 635'0 0'0 628'4s 01:20P Dec 27 641'0 1'2 639'4s 01:20P Mar 28 650'0 1'2 644'4s 01:20P May 28 645'2 1'2 645'2s 01:20P Jul 28 633'0 1'2 633'0s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More