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 26 429'0 1'0 428'4 432'6 425'2 429'4s 03:25P May 26 436'2 1'2 435'6 440'4 433'0 437'0s 02:59P Jul 26 442'6 1'2 442'0 446'6 439'6 443'2s 02:59P Sep 26 442'2 1'0 441'2 445'4 439'6 442'4s 03:14P Dec 26 457'0 0'4 456'6 460'4 454'4 457'2s 03:24P Mar 27 469'0 0'2 468'6 472'6 467'0 469'4s 03:13P May 27 475'2 0'0 475'0 478'6 473'4 475'4s 02:57P Jul 27 478'6 0'0 478'6 482'2 477'2 479'0s 01:30P Sep 27 464'4 0'2 465'0 467'0 462'6 465'0s 01:30P Dec 27 470'6 0'6 470'4 473'0 468'6 471'0s 02:30P Mar 28 481'0 0'4 481'4 482'6 480'2 482'0s 01:20P May 28 487'0 0'4 488'0s 01:20P Jul 28 489'2 0'6 490'2s 01:20P Sep 28 469'6 0'6 469'6s 01:20P Dec 28 473'0 1'0 470'0 473'0 470'0 473'2s 01:20P Jul 29 489'6 1'0 489'6s 01:20P Dec 29 466'0 0'0 466'0s 01:20P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Mar 26 1092'0 26'4 1066'6 1115'2 1059'4 1092'2s 03:26P May 26 1104'6 27'4 1079'0 1127'0 1073'0 1104'6s 03:02P Jul 26 1116'6 26'2 1092'0 1137'2 1086'6 1116'6s 03:29P Aug 26 1108'6 20'6 1089'6 1127'6 1084'4 1108'4s 03:10P Sep 26 1083'6 11'2 1073'6 1101'0 1069'4 1083'6s 01:30P Nov 26 1087'0 8'2 1080'0 1104'2 1075'6 1087'4s 03:30P Jan 27 1097'6 7'6 1090'4 1114'0 1087'2 1098'4s 01:30P Mar 27 1099'0 6'2 1092'6 1116'0 1089'6 1099'4s 02:30P May 27 1103'6 5'6 1098'4 1120'0 1095'2 1104'2s 02:30P Jul 27 1109'6 5'4 1105'2 1125'4 1105'2 1110'6s 01:30P Aug 27 1108'6 5'0 1110'4 1110'4 1108'6 1104'0s 01:20P Sep 27 1057'0 4'0 1086'0s 01:20P Nov 27 1083'4 2'6 1092'6 1100'0 1083'0 1084'2s 01:30P Jan 28 1094'2 2'6 1094'2 1094'2 1094'2 1094'6s 01:20P Mar 28 1100'0 2'6 1100'0 1100'0 1100'0 1096'6s 01:20P May 28 1101'6 2'6 1101'6s 01:20P Jul 28 1109'0 2'6 1109'0s 01:20P Aug 28 1101'6 2'6 1101'6s 01:20P Sep 28 1084'2 2'6 1084'2s 01:20P Nov 28 1075'0 2'6 1082'0s 01:20P Jul 29 1101'2 2'6 1101'2s 01:20P Nov 29 1086'6 2'6 1086'6 1086'6 1086'6 1089'4s 01:20P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 526'6 -2'0 529'2 531'6 522'2 526'6s 01:30P May 26 536'2 -1'4 538'2 541'0 531'6 536'2s 03:25P Jul 26 547'2 -1'4 549'6 552'0 542'6 547'2s 01:30P Sep 26 560'2 -1'2 562'6 564'2 555'4 560'2s 01:30P Dec 26 579'0 -1'2 581'4 583'0 574'0 579'0s 01:30P Mar 27 594'6 -0'6 598'0 598'0 591'0 595'2s 01:30P May 27 603'6 -0'6 603'6s 01:30P Jul 27 601'4 -1'0 605'0 605'0 598'2 602'2s 01:30P Sep 27 620'0 -1'0 610'6s 01:20P Dec 27 630'0 -1'0 625'6s 01:20P Mar 28 637'2 -1'0 637'2s 01:20P May 28 643'0 -1'0 643'0s 01:20P Jul 28 619'0 -1'0 632'0s 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.6600 -0.0225 5.6825 5.6950 5.6575 5.6600s 01:30P May 26 5.7975 -0.0200 5.8250 5.8300 5.7925 5.7950s 01:30P Jul 26 5.9350 -0.0175 5.9350 5.9950 5.9300 5.9325s 01:30P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 87.900 -0.550 88.550 88.900 87.700 88.000s 01:05P Apr 26 98.500 0.300 98.150 99.800 98.075 98.450s 01:05P May 26 101.750 - 0.175 102.175 103.075 101.400 101.750s 01:05P Jun 26 110.525 - 0.300 110.875 112.025 110.175 110.575s 01:05P Jul 26 111.275 - 0.475 111.825 112.650 110.975 111.350s 02:30P Aug 26 109.800 - 0.575 110.475 111.075 109.525 109.900s 01:05P Oct 26 92.025 -0.425 92.350 92.575 91.550 92.000s 01:05P Dec 26 82.475 -0.225 82.500 82.725 81.975 82.425s 01:05P Feb 27 84.550 -0.225 84.650 84.650 84.025 84.425s 01:05P Apr 27 87.150 -0.100 87.500 87.500 87.150 87.400s 01:05P May 27 90.800 -0.100 90.800s 01:05P Jun 27 98.250 98.250 98.500 98.250 98.250s 01:05P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Feb 26 240.525 0.200 240.450 242.550 239.925 240.525s 01:05P Apr 26 241.650 0.175 241.875 244.575 241.325 241.800s 01:05P Jun 26 237.100 0.600 236.775 239.375 236.450 237.225s 02:31P Aug 26 234.725 0.900 233.975 236.450 233.700 234.725s 02:30P Oct 26 234.100 1.100 233.250 235.525 232.975 234.200s 01:05P Dec 26 234.575 1.075 233.875 235.900 233.525 234.650s 01:05P Feb 27 234.525 1.025 233.775 235.700 233.500 234.525s 01:05P Apr 27 233.550 0.900 232.675 234.850 232.650 233.550s 02:31P Jun 27 226.075 0.925 226.175 227.400 225.750 226.075s 01:05P Aug 27 222.850 1.025 222.850 222.850 222.850 222.875s 01:05P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Mar 26 369.900 2.150 367.925 373.600 367.850 370.075s 01:05P Apr 26 367.425 1.625 365.750 371.025 365.750 367.500s 01:05P May 26 363.700 1.350 362.200 367.100 362.200 363.750s 01:05P Aug 26 362.225 1.450 359.950 365.750 359.950 362.275s 02:30P Sep 26 359.850 1.500 358.425 363.175 358.325 359.900s 01:05P Oct 26 357.050 1.475 355.050 360.200 355.050 357.050s 01:05P Nov 26 353.300 1.525 351.925 356.200 351.925 353.300s 01:05P Jan 27 346.050 1.475 345.000 349.000 344.525 346.050s 02:37P Mar 27 342.500 1.825 341.875 342.500 341.875 341.475s 01:05P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 530'4 -4'4 534'6 538'0 528'0 530'2s 01:30P May 26 543'0 -4'0 547'0 549'6 540'0 542'6s 01:30P Jul 26 556'6 -3'6 560'4 563'2 553'6 556'6s 01:30P Sep 26 571'6 -3'2 575'2 577'4 568'6 572'0s 02:30P Dec 26 593'0 -3'0 597'4 598'2 589'6 593'0s 01:30P Mar 27 609'0 -2'6 609'0 609'6 606'6 609'6s 01:20P May 27 618'2 -2'4 618'0s 01:20P Jul 27 614'0 -2'6 619'0 620'0 611'4 615'2s 02:32P Sep 27 630'0 -3'4 620'6s 01:20P Dec 27 640'0 -3'4 634'2s 01:20P Mar 28 642'0 -3'4 641'4s 01:20P May 28 638'2 -3'4 638'2s 01:20P Jul 28 626'0 -3'4 626'0s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More