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
	< December 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 31

	Futures
	@C - CORN - CBOT Month Last Change Open High Low Close Time More Mar 26 440'6 -1'4 442'0 443'0 439'6 442'2 12:01P May 26 449'0 -1'6 450'4 451'2 448'0 450'6 12:01P Jul 26 455'0 -2'0 456'6 457'4 454'2 457'0 12:01P Sep 26 449'4 -2'0 451'4 451'6 448'4 451'4 12:01P Dec 26 461'4 -1'4 463'0 463'0 460'4 463'0 12:01P Mar 27 474'4 -1'4 475'6 476'0 473'4 476'0 12:01P May 27 480'6 -2'0 482'6 482'6 480'6 482'6 12:00P Jul 27 484'2 -2'0 485'4 485'6 484'2 486'2 12:00P Sep 27 468'0 0'0 467'4 12:00P Dec 27 470'2 -1'2 471'2 471'2 469'6 471'4 12:00P Mar 28 484'6 0'0 484'6 12:00P May 28 488'4 0'0 488'4 12/29 Jul 28 489'2 0'0 489'6 11:57A Sep 28 470'0 0'0 470'0 08:30A Dec 28 467'0 0'0 469'4 11:44A Jul 29 487'6 0'0 487'6 12/29 Dec 29 466'2 0'0 466'2 12/29 @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1048'4 -1'0 1049'4 1053'4 1047'2 1049'4 12:01P Mar 26 1063'4 0'0 1063'6 1067'6 1061'0 1063'4 12:01P May 26 1075'4 0'2 1075'2 1079'2 1072'6 1075'2 12:01P Jul 26 1087'4 0'2 1087'6 1091'2 1084'2 1087'2 12:01P Aug 26 1084'4 -0'2 1085'4 1088'4 1082'2 1084'6 12:01P Sep 26 1071'2 0'0 1072'0 1075'0 1069'2 1071'2 12:01P Nov 26 1075'6 0'0 1076'2 1079'4 1073'6 1075'6 12:01P Jan 27 1085'6 0'4 1086'6 1089'2 1084'6 1085'2 12:00P Mar 27 1085'2 -0'4 1086'6 1088'6 1084'6 1085'6 12:00P May 27 1089'6 0'2 1089'6 1089'6 1089'6 1089'4 12:00P Jul 27 1097'6 0'0 1094'6 12:00P Aug 27 1088'6 0'0 1086'4 12:00P Sep 27 1067'0 0'0 1070'6 12:00P Nov 27 1068'0 -0'4 1070'0 1070'0 1068'0 1068'4 12:00P Jan 28 1077'4 0'0 1077'4 12:00P Mar 28 1075'4 0'0 1075'4 12:00P May 28 1078'4 0'0 1078'4 12:00P Jul 28 1087'4 0'0 1087'4 12:00P Aug 28 1080'2 0'0 1080'2 12/29 Sep 28 1060'2 0'0 1060'2 12/29 Nov 28 1095'0 0'0 1061'2 12:00P Jul 29 1080'4 0'0 1080'4 12/29 Nov 29 1066'2 0'0 1066'2 12/29 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 511'6 -1'2 512'6 515'4 510'4 513'0 12:01P May 26 523'0 -1'6 524'2 526'6 522'0 524'6 12:01P Jul 26 535'0 -2'2 537'0 538'6 534'2 537'2 12:01P Sep 26 549'4 -2'0 552'0 553'0 549'0 551'4 12:01P Dec 26 568'0 -2'2 570'6 571'2 567'4 570'2 12:01P Mar 27 584'0 -2'2 587'2 587'2 584'0 586'2 12:01P May 27 592'2 -2'6 593'4 593'4 592'2 595'0 12:00P Jul 27 592'2 -2'2 592'2 592'2 592'2 594'4 12:01P Sep 27 599'6 0'0 606'0 12:01P Dec 27 622'0 0'0 623'2 12:01P Mar 28 635'0 0'0 635'0 12/29 May 28 638'2 0'0 638'2 08:30A Jul 28 619'0 0'0 637'2 12/29 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.8025 0.0100 5.7800 5.8075 5.7650 5.7925 12:01P May 26 5.9050 0.0075 5.8875 5.9150 5.8750 5.8975 12:01P Jul 26 6.0225 -0.0050 6.0200 6.0425 6.0200 6.0275 12:01P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 85.600 1.125 84.450 85.625 84.425 84.475 12:01P Apr 26 90.300 0.900 89.575 90.325 89.475 89.400 12:01P May 26 94.000 0.550 93.800 94.100 93.800 93.450 12:01P Jun 26 102.975 0.550 102.300 103.000 102.250 102.425 12:01P Jul 26 103.900 0.325 103.500 103.975 103.325 103.575 12:01P Aug 26 102.900 0.200 102.625 102.950 102.425 102.700 12:01P Oct 26 86.550 0.075 86.425 86.600 86.250 86.475 12:00P Dec 26 77.650 0.050 77.675 77.725 77.475 77.600 12:00P Feb 27 80.175 0.050 80.125 80.175 80.075 80.125 11:59A Apr 27 83.175 0.125 83.550 83.550 83.175 83.300s 12:00P May 27 86.675 0.125 86.675s 11:15A Jun 27 94.500 0.125 94.500s 11:52A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 231.000 2.100 229.000 231.450 228.900 228.900 12:01P Feb 26 230.850 1.875 229.125 230.950 228.425 228.975 12:01P Apr 26 231.450 1.925 229.550 231.500 229.000 229.525 12:01P Jun 26 226.175 2.000 224.175 226.250 223.875 224.175 12:01P Aug 26 222.925 1.975 221.000 223.100 220.800 220.950 12:01P Oct 26 221.775 1.825 220.000 222.075 219.800 219.950 12:00P Dec 26 221.850 1.850 220.100 222.075 219.825 220.000 12:00P Feb 27 221.400 1.975 219.450 221.500 219.425 219.425 12:00P Apr 27 220.550 1.875 218.800 220.825 218.700 218.675 12:00P Jun 27 214.000 1.825 212.575 214.000 212.575 212.175 12:00P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 349.900 2.900 347.700 350.075 346.500 347.000 12:01P Mar 26 344.925 3.250 342.475 345.050 341.150 341.675 12:01P Apr 26 343.450 3.025 340.000 343.775 340.000 340.425 12:01P May 26 341.375 3.275 337.600 341.450 337.600 338.100 12:01P Aug 26 341.000 2.825 337.675 341.000 337.425 338.175 12:01P Sep 26 339.000 2.825 336.425 339.000 336.425 336.175 12:01P Oct 26 336.175 2.725 333.950 336.175 333.800 333.450 12:00P Nov 26 332.550 2.150 330.650 332.550 330.525 330.400 12:00P Jan 27 323.300 0.650 324.250 325.000 323.300 323.475s 12:00P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 523'0 -4'2 527'2 529'4 522'0 527'2 12:01P May 26 536'2 -4'0 539'6 542'0 535'0 540'2 12:01P Jul 26 549'6 -3'6 553'0 555'2 548'4 553'4 12:01P Sep 26 564'2 -4'2 568'4 568'6 563'4 568'4 12:01P Dec 26 584'0 -4'0 587'4 589'4 583'2 588'0 12:01P Mar 27 604'0 -4'4 603'4 604'0 603'4 604'2s 12:01P May 27 613'0 -4'4 610'2 613'0 610'2 613'0s 12:00P Jul 27 616'0 -4'4 614'0s 12:00P Sep 27 599'0 -2'2 621'6s 08:30A Dec 27 620'0 -1'2 638'2s 12/29 Mar 28 648'2 -1'2 648'2s 10:36A May 28 645'0 -1'2 645'0s 12/29 Jul 28 632'6 -1'2 632'6s 12/29 My Custom Markets Symbol Last Change Open High Low Close Time More