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
	< November 2025 > 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

	Futures
	@C - CORN - CBOT Month Last Change Open High Low Close Time More Dec 25 430'2 -4'0 434'0 434'4 429'2 434'2 10:55A Mar 26 443'6 -3'0 446'2 447'0 442'2 446'6 10:55A May 26 452'4 -3'2 455'4 456'0 450'6 455'6 10:55A Jul 26 459'2 -3'0 462'0 462'4 457'6 462'2 10:55A Sep 26 454'6 -2'2 457'0 457'0 453'0 457'0 10:55A Dec 26 465'4 -2'2 467'6 467'6 463'4 467'6 10:55A Mar 27 478'2 -1'6 480'0 480'2 476'2 480'0 10:55A May 27 484'2 -2'0 486'0 486'0 483'0 486'2 10:55A Jul 27 486'0 -3'0 488'0 488'0 486'0 489'0 10:55A Sep 27 470'0 0'0 470'6 10:55A Dec 27 470'6 -2'4 472'6 472'6 470'6 473'2 10:55A Jul 28 470'2 0'0 491'2 10:54A Dec 28 472'0 0'0 473'0 10:49A @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Nov 25 1105'0 -14'6 1116'4 1119'0 1100'6 1119'6 10:55A Jan 26 1116'6 -17'4 1133'2 1135'0 1112'4 1134'2 10:55A Mar 26 1123'0 -17'2 1137'0 1141'2 1118'6 1140'2 10:55A May 26 1132'0 -17'0 1150'0 1150'0 1127'6 1149'0 10:55A Jul 26 1139'2 -16'6 1152'0 1157'0 1135'0 1156'0 10:55A Aug 26 1130'0 -15'6 1145'4 1145'4 1125'6 1145'6 10:55A Sep 26 1104'2 -13'4 1117'0 1117'6 1099'2 1117'6 10:55A Nov 26 1100'6 -12'6 1112'2 1113'4 1096'0 1113'4 10:55A Jan 27 1111'0 -11'2 1121'2 1121'2 1106'0 1122'2 10:55A Mar 27 1107'4 -12'6 1117'2 1117'2 1107'4 1120'2 10:55A May 27 1118'2 -4'4 1122'0 1122'0 1118'2 1122'6 10:55A Jul 27 1121'4 -6'0 1121'4 1121'4 1121'4 1127'4 10:55A Aug 27 1076'0 0'0 1120'4 10:55A Sep 27 1091'4 0'0 1102'0 10:55A Nov 27 1087'0 -11'6 1096'4 1096'4 1087'0 1098'6 10:55A Jul 28 1118'0 0'0 1118'0 10:55A Nov 28 1095'0 0'0 1097'4 10:55A @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 543'4 0'0 542'6 549'6 539'6 543'4 10:55A Mar 26 556'6 -0'6 557'0 562'0 553'2 557'4 10:55A May 26 565'6 -1'4 566'6 570'6 562'4 567'2 10:55A Jul 26 575'0 -2'0 576'2 579'6 571'6 577'0 10:55A Sep 26 587'2 -2'6 589'2 592'2 584'2 590'0 10:55A Dec 26 604'2 -2'6 606'4 608'6 601'4 607'0 10:55A Mar 27 615'4 -4'6 621'0 621'4 615'4 620'2 10:55A May 27 614'6 0'0 625'2 10:55A Jul 27 615'0 -5'0 615'0 615'0 615'0 620'0 10:55A Sep 27 621'2 0'0 628'6 10:54A Dec 27 643'2 0'0 643'2 10:54A Mar 28 655'0 0'0 655'0 11/03 May 28 658'2 0'0 658'2 11/03 Jul 28 645'4 0'0 645'4 11/03 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Dec 25 5.5850 5.5800 5.6100 5.5625 5.5850 10:55A Mar 26 5.7725 -0.0025 5.7800 5.7925 5.7525 5.7750 10:55A May 26 5.9000 -0.0025 5.8975 5.9100 5.8825 5.9025 10:55A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Dec 25 80.600 80.600 81.275 80.125 80.600 10:55A Feb 26 81.800 -0.400 82.300 82.400 81.525 82.200 10:55A Apr 26 85.875 -0.225 86.275 86.350 85.625 86.100 10:55A May 26 89.150 -0.325 89.725 89.725 89.125 89.475 10:55A Jun 26 97.775 -0.150 98.000 98.175 97.550 97.925 10:55A Jul 26 98.700 0.025 98.900 98.925 98.300 98.675 10:55A Aug 26 97.775 -0.075 97.725 98.100 97.525 97.850 10:55A Oct 26 82.925 0.225 82.625 82.950 82.575 82.700 10:55A Dec 26 75.750 0.400 75.450 75.750 75.350 75.350 10:55A Feb 27 78.775 0.450 79.275s 10:55A Apr 27 83.200 0.450 83.200s 10:54A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 229.475 - 2.725 232.450 232.975 229.400 232.200 10:55A Feb 26 227.450 - 2.950 230.650 231.375 227.325 230.400 10:55A Apr 26 226.400 - 2.950 229.625 230.425 226.300 229.350 10:55A Jun 26 218.950 - 3.025 222.300 223.025 218.925 221.975 10:55A Aug 26 214.925 - 3.125 218.075 219.025 214.875 218.050 10:55A Oct 26 213.650 - 3.025 217.575 217.675 213.650 216.675 10:55A Dec 26 214.125 - 2.525 217.575 217.600 213.900 216.650 10:55A Feb 27 214.375 - 2.000 217.375 217.375 213.850 216.375 10:55A Apr 27 214.300 - 1.600 216.050 216.275 213.625 215.900 10:55A Jun 27 210.250 2.075 210.250 210.250 210.250 210.250s 10:55A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Nov 25 338.100 - 4.475 345.100 346.050 338.100 342.575 10:55A Jan 26 332.575 - 3.950 338.500 339.975 332.300 336.525 10:55A Mar 26 328.125 - 4.400 334.500 335.850 328.000 332.525 10:55A Apr 26 326.900 - 4.575 333.375 334.775 326.825 331.475 10:55A May 26 324.725 - 4.650 330.550 332.675 324.725 329.375 10:55A Aug 26 323.700 - 4.475 330.175 331.475 323.700 328.175 10:55A Sep 26 322.550 - 3.625 329.050 329.200 322.550 326.175 10:55A Oct 26 319.750 - 3.525 326.000 326.000 319.750 323.275 10:55A Nov 26 321.050 6.050 321.050s 10:55A @KW - HARD RED WINTER WHEAT - CBOT Month Last Change Open High Low Close Time More Dec 25 529'2 -2'4 530'4 534'6 526'2 531'6 10:55A Mar 26 543'4 -3'0 541'4 548'6 540'4 546'4 10:55A May 26 555'4 -3'0 557'0 560'2 552'4 558'4 10:55A Jul 26 567'6 -3'2 570'0 572'6 565'2 571'0 10:55A Sep 26 581'4 -3'6 584'6 586'4 579'2 585'2 10:55A Dec 26 598'6 -3'6 600'2 603'0 596'6 602'4 10:55A Mar 27 612'0 13'0 612'0 612'0 612'0 615'6s 10:55A May 27 598'0 13'0 620'4s 10:55A Jul 27 576'0 13'0 618'4s 10:55A Sep 27 598'0 13'0 630'4s 11/03 Dec 27 639'6 10'2 639'6s 11/03 Mar 28 649'6 9'4 649'6s 11/03 May 28 646'4 9'4 646'4s 11/03 Jul 28 631'6 9'4 631'6s 11/03 My Custom Markets Symbol Last Change Open High Low Close Time More