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 26 435'2 5'4 429'0 435'6 427'0 435'0s 03:04P May 26 443'2 6'0 436'2 443'4 434'4 443'0s 02:57P Jul 26 449'2 6'0 443'0 449'6 441'0 449'2s 03:01P Sep 26 446'6 4'4 442'2 447'2 440'0 447'0s 02:48P Dec 26 461'2 3'6 456'4 461'2 454'4 461'0s 03:01P Mar 27 473'0 3'2 469'2 473'0 467'2 472'6s 02:46P May 27 478'6 3'2 474'6 479'0 473'6 478'6s 01:30P Jul 27 482'4 3'2 477'2 482'4 477'2 482'2s 02:53P Sep 27 467'2 2'2 463'2 467'4 463'0 467'2s 01:20P Dec 27 473'2 2'2 470'0 473'6 469'0 473'2s 01:30P Mar 28 484'2 2'2 484'2 484'2 484'2 484'2s 02:47P May 28 490'0 2'2 490'0 490'0 490'0 490'2s 02:48P Jul 28 489'2 2'0 492'2s 02:48P Sep 28 471'6 2'0 471'6s 01:20P Dec 28 473'6 1'4 473'6 473'6 473'6 474'6s 02:49P Jul 29 491'2 1'4 491'2s 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 1110'6 20'0 1090'2 1113'2 1086'6 1112'2s 03:04P May 26 1124'6 21'2 1102'6 1127'2 1100'0 1126'0s 03:00P Jul 26 1135'6 20'4 1115'6 1138'0 1112'0 1137'2s 02:30P Aug 26 1125'6 18'4 1107'0 1127'6 1103'4 1127'0s 01:30P Sep 26 1096'6 13'6 1081'6 1097'6 1077'0 1097'4s 01:20P Nov 26 1097'2 11'0 1084'4 1099'2 1080'0 1098'4s 03:03P Jan 27 1107'2 9'6 1096'2 1109'0 1091'2 1108'2s 02:30P Mar 27 1108'0 9'0 1098'4 1109'2 1093'2 1108'4s 01:20P May 27 1111'4 8'2 1103'2 1113'4 1098'0 1112'4s 01:20P Jul 27 1118'4 8'6 1110'0 1119'4 1104'2 1119'4s 02:30P Aug 27 1108'6 7'4 1111'4s 01:20P Sep 27 1057'0 2'4 1088'4s 01:20P Nov 27 1088'6 3'4 1077'0 1090'0 1077'0 1087'6s 01:30P Jan 28 1097'6 3'0 1097'6 1097'6 1097'6 1097'6s 01:20P Mar 28 1100'0 3'0 1099'6s 02:49P May 28 1104'6 3'0 1104'6s 01:20P Jul 28 1112'0 3'0 1112'0s 01:20P Aug 28 1104'6 3'0 1104'6s 01:20P Sep 28 1087'0 2'6 1087'0s 01:20P Nov 28 1087'6 2'6 1087'6 1087'6 1087'6 1084'6s 01:30P Jul 29 1104'0 2'6 1104'0s 01:20P Nov 29 1086'6 2'6 1092'2s 02:50P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 534'6 8'4 527'0 536'4 522'6 535'2s 01:20P May 26 544'2 7'6 536'2 545'0 532'2 544'0s 03:03P Jul 26 554'2 7'4 547'2 555'6 543'0 554'6s 01:30P Sep 26 566'6 7'0 560'4 567'6 556'2 567'2s 02:30P Dec 26 585'4 6'6 578'6 586'2 574'4 585'6s 01:30P Mar 27 601'2 6'2 593'4 601'2 591'4 601'4s 02:49P May 27 602'2 6'0 602'2 602'2 602'2 609'6s 01:20P Jul 27 609'2 6'2 601'0 609'2 601'0 608'4s 01:20P Sep 27 620'0 6'2 617'0s 01:20P Dec 27 622'4 6'2 622'4 622'4 622'4 632'0s 01:20P Mar 28 643'4 6'2 643'4s 01:20P May 28 649'2 6'2 649'2s 01:20P Jul 28 619'0 6'2 638'2s 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.7000 0.0550 5.6575 5.7200 5.6500 5.7150s 01:30P May 26 5.8200 0.0475 5.7950 5.8475 5.7900 5.8425s 01:30P Jul 26 5.9800 0.0475 5.9375 5.9850 5.9300 5.9800s 01:30P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 87.400 -0.700 88.000 88.000 87.200 87.300s 01:05P Apr 26 98.575 -0.075 98.000 98.650 96.875 98.375s 01:05P May 26 101.625 - 0.250 101.450 101.700 100.400 101.500s 01:05P Jun 26 110.625 - 0.025 110.150 110.800 109.150 110.550s 01:05P Jul 26 111.350 0.025 110.950 111.525 109.975 111.375s 01:05P Aug 26 109.900 0.025 109.550 110.050 108.650 109.925s 01:05P Oct 26 91.825 -0.125 91.750 91.950 90.875 91.875s 01:05P Dec 26 82.100 -0.400 82.225 82.225 81.450 82.025s 01:05P Feb 27 83.975 -0.450 84.000 84.200 83.625 83.975s 01:05P Apr 27 87.200 -0.300 87.000 87.225 86.725 87.100s 01:05P May 27 90.500 -0.300 90.500s 01:05P Jun 27 98.250 -0.175 98.175 98.250 98.175 98.075s 01:05P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Feb 26 235.225 - 5.275 239.550 239.575 233.275 235.250s 02:31P Apr 26 235.650 - 6.200 240.350 240.425 234.550 235.600s 01:05P Jun 26 232.375 - 5.025 235.675 235.950 229.975 232.200s 01:05P Aug 26 230.725 - 4.275 233.375 233.500 227.475 230.450s 01:05P Oct 26 230.600 - 3.900 233.225 233.225 227.100 230.300s 01:05P Dec 26 230.825 - 3.975 233.075 233.550 228.025 230.675s 01:05P Feb 27 230.850 - 4.100 232.700 233.675 229.625 230.425s 01:05P Apr 27 229.950 - 4.050 232.900 232.900 229.400 229.500s 01:05P Jun 27 222.075 - 4.000 224.500 224.525 222.075 222.075s 01:05P Aug 27 220.750 - 3.575 220.750 220.750 220.750 219.300s 01:05P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Mar 26 364.450 - 6.000 368.275 368.275 360.825 364.075s 01:05P Apr 26 361.050 - 7.000 365.600 365.800 358.250 360.500s 01:05P May 26 356.600 - 7.550 362.225 362.300 354.500 356.200s 01:05P Aug 26 355.500 - 7.250 360.925 360.925 353.725 355.025s 02:30P Sep 26 353.425 - 7.025 355.725 357.675 352.500 352.875s 01:05P Oct 26 350.825 - 6.750 350.250 354.750 350.125 350.300s 01:05P Nov 26 347.300 - 6.525 348.000 350.975 346.850 346.775s 01:05P Jan 27 340.000 - 6.050 343.025 344.650 340.000 340.000s 02:38P Mar 27 337.400 - 6.125 340.100 340.100 336.100 335.350s 01:05P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 538'0 8'2 530'0 539'0 526'4 538'4s 02:37P May 26 550'0 7'6 542'6 551'2 538'6 550'4s 02:55P Jul 26 563'6 7'2 557'0 564'4 552'6 564'0s 02:55P Sep 26 578'6 6'6 571'6 579'2 568'0 578'6s 01:30P Dec 26 599'2 6'4 592'2 600'0 589'4 599'4s 01:30P Mar 27 615'6 6'0 610'6 616'0 608'0 615'6s 01:20P May 27 618'2 5'6 623'6s 01:20P Jul 27 620'0 5'6 620'0 620'0 620'0 621'0s 01:20P Sep 27 630'0 6'0 626'6s 01:20P Dec 27 640'0 5'4 639'6s 01:20P Mar 28 642'0 5'4 647'0s 01:20P May 28 643'6 5'4 643'6s 01:20P Jul 28 631'4 5'4 631'4s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More