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 26 438'2 5'4 432'6 440'0 432'0 438'6s 02:30P May 26 448'2 5'0 443'0 450'0 442'0 448'4s 03:02P Jul 26 455'6 4'6 450'6 457'0 450'0 456'0s 02:47P Sep 26 455'2 3'0 452'4 456'4 451'6 455'6s 01:30P Dec 26 468'6 2'4 466'2 470'0 466'0 469'4s 02:57P Mar 27 480'4 1'6 478'0 481'2 478'0 480'6s 02:32P May 27 486'6 1'4 484'2 489'0 484'2 487'0s 02:31P Jul 27 489'6 1'2 488'2 490'6 488'2 490'0s 01:30P Sep 27 471'4 1'0 471'2 472'4 471'2 472'2s 02:30P Dec 27 477'0 1'4 475'4 478'0 475'4 477'6s 01:30P Mar 28 488'2 1'2 487'4 488'4 487'4 488'4s 01:27P May 28 492'4 1'2 493'6s 01:20P Jul 28 495'0 1'2 494'0 495'0 494'0 495'6s 01:27P Sep 28 475'0 2'2 475'0 475'0 475'0 476'6s 01:20P Dec 28 479'2 1'2 479'2 479'2 479'2 479'6s 01:27P Jul 29 496'2 1'2 496'2s 01:20P Dec 29 467'0 0'4 467'0 467'0 467'0 466'0s 01:20P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Mar 26 1156'6 9'4 1147'4 1161'0 1146'0 1157'2s 02:30P May 26 1170'0 7'2 1162'6 1175'0 1160'4 1170'6s 02:57P Jul 26 1182'0 6'4 1174'6 1186'4 1173'0 1182'6s 02:39P Aug 26 1170'4 4'2 1165'0 1174'6 1163'0 1171'0s 02:30P Sep 26 1132'0 1'6 1130'2 1135'6 1126'2 1132'2s 01:30P Nov 26 1128'2 0'6 1126'0 1131'4 1123'2 1128'2s 02:36P Jan 27 1138'6 0'4 1138'0 1141'6 1134'2 1138'6s 02:39P Mar 27 1137'2 0'4 1137'0 1140'6 1133'6 1137'4s 02:30P May 27 1140'2 0'6 1139'4 1143'4 1138'0 1140'4s 01:30P Jul 27 1145'4 0'4 1144'4 1148'2 1143'0 1145'6s 01:27P Aug 27 1133'6 -0'2 1133'6 1133'6 1133'6 1134'4s 01:20P Sep 27 1103'6 -0'6 1103'2s 01:20P Nov 27 1094'0 -2'0 1095'0 1099'0 1094'0 1096'6s 01:30P Jan 28 1104'0 -2'0 1105'0 1105'0 1104'0 1106'6s 01:20P Mar 28 1107'0 -3'0 1107'2s 01:20P May 28 1113'0 -1'4 1113'0s 01:20P Jul 28 1115'0 -1'6 1119'6s 01:20P Aug 28 1112'4 -1'6 1112'4s 01:20P Sep 28 1092'6 0'2 1092'6s 01:20P Nov 28 1095'0 0'4 1090'2s 01:30P Jul 29 1109'4 0'4 1109'4s 01:20P Nov 29 1092'0 0'4 1095'6s 01:30P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 590'0 19'4 572'2 595'6 570'6 591'2s 01:27P May 26 591'4 17'0 574'0 597'0 573'2 591'4s 02:38P Jul 26 599'2 16'6 580'6 603'2 580'6 598'6s 02:30P Sep 26 610'0 16'4 592'4 613'6 592'2 609'6s 02:47P Dec 26 627'2 16'0 610'0 630'4 609'2 626'6s 01:20P Mar 27 641'6 15'2 628'2 644'4 627'2 640'6s 01:27P May 27 647'2 14'2 632'0 650'0 632'0 646'6s 01:27P Jul 27 641'0 12'6 633'0 643'4 633'0 641'2s 02:30P Sep 27 646'4 11'4 635'6 646'4 635'6 645'2s 01:20P Dec 27 655'2 10'6 650'0 655'2 650'0 653'6s 01:20P Mar 28 655'0 9'4 658'0 658'0 655'0 658'6s 01:20P May 28 656'4 9'0 656'4s 01:20P Jul 28 640'0 9'0 640'0 640'0 640'0 645'0s 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 6.0200 0.1575 5.8300 6.0200 5.8300 5.9925s 01:30P May 26 6.1150 0.1400 5.9850 6.1500 5.9725 6.1275s 01:30P Jul 26 6.2575 0.1425 6.1000 6.2925 6.0850 6.2725s 01:30P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Apr 26 95.625 95.725 96.375 95.325 95.725s 01:05P May 26 100.000 - 0.225 100.450 101.000 99.900 100.125s 01:05P Jun 26 109.525 - 0.375 109.900 110.550 109.200 109.550s 01:05P Jul 26 111.650 - 0.375 111.925 112.550 111.375 111.675s 02:50P Aug 26 110.550 - 0.400 110.900 111.375 110.425 110.575s 02:51P Oct 26 92.800 -0.025 92.850 93.150 92.700 92.900s 01:05P Dec 26 83.900 0.400 83.475 84.000 83.475 84.000s 01:05P Feb 27 86.075 0.400 85.675 86.175 85.650 86.150s 01:05P Apr 27 89.250 0.450 88.900 89.300 88.900 89.350s 01:05P May 27 92.250 0.250 92.000 92.250 92.000 92.250s 01:05P Jun 27 99.500 0.525 99.250 99.500 99.250 99.550s 01:05P Jul 27 99.900 0.325 99.900 99.900 99.900 99.900s 01:05P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Feb 26 244.000 - 2.000 246.000 246.100 241.025 244.000s 01:05P Apr 26 232.100 - 4.675 236.900 237.050 232.000 232.225s 02:30P Jun 26 229.050 - 4.250 233.425 233.625 228.950 229.150s 01:05P Aug 26 227.700 - 3.775 231.525 231.850 227.450 227.800s 01:05P Oct 26 227.125 - 3.750 230.875 231.075 226.900 227.225s 01:05P Dec 26 227.800 - 3.475 231.000 231.425 227.500 227.875s 01:05P Feb 27 227.800 - 3.350 231.050 231.275 227.550 227.825s 01:05P Apr 27 226.775 - 3.200 229.900 230.250 226.600 226.700s 01:05P Jun 27 219.125 - 3.225 222.025 222.100 219.075 219.075s 01:05P Aug 27 219.175 - 3.200 215.825s 01:05P Oct 27 215.825 215.825s @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Mar 26 355.225 - 6.225 361.100 362.275 354.700 355.425s 01:05P Apr 26 350.975 - 7.550 358.125 358.825 350.350 351.200s 01:05P May 26 346.950 - 8.100 354.375 355.075 346.150 347.200s 01:05P Aug 26 347.000 - 7.975 354.575 355.150 346.375 347.325s 02:30P Sep 26 345.350 - 7.850 352.725 353.325 344.725 345.475s 01:05P Oct 26 342.900 - 7.675 350.300 350.800 342.350 343.200s 01:05P Nov 26 340.050 - 7.475 346.700 347.500 339.675 340.150s 01:05P Jan 27 333.400 - 7.550 339.900 340.150 333.150 333.400s 01:05P Mar 27 329.000 - 7.225 333.975 333.975 328.225 328.275s 01:05P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 575'0 21'2 566'4 575'0 563'6 572'6s 01:27P May 26 583'4 18'2 563'0 584'4 563'0 580'4s 02:54P Jul 26 596'6 17'4 576'4 597'4 576'4 593'4s 02:30P Sep 26 611'2 17'0 591'0 611'6 591'0 608'0s 02:30P Dec 26 631'6 16'4 613'2 632'4 613'2 629'0s 01:30P Mar 27 646'2 15'6 632'6 648'4 632'2 645'0s 02:48P May 27 648'4 15'4 651'2 651'2 646'0 651'2s 01:20P Jul 27 648'0 14'6 633'0 648'0 633'0 644'0s 01:27P Sep 27 650'0 13'4 650'0 650'0 650'0 647'6s 01:20P Dec 27 660'0 11'6 657'0s 01:20P Mar 28 650'6 10'6 662'0s 01:20P May 28 664'4 10'6 664'4s 01:20P Jul 28 652'2 10'6 652'2s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More