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 26 443'6 -0'6 444'0 444'6 442'4 444'4 11:33A May 26 451'4 -0'6 451'2 452'6 450'4 452'2 11:33A Jul 26 457'4 -0'4 457'2 458'6 456'6 458'0 11:33A Sep 26 450'6 -0'4 450'2 452'0 450'2 451'2 11:33A Dec 26 461'6 -0'4 461'4 463'0 461'0 462'2 11:33A Mar 27 474'6 -1'0 474'4 475'6 474'2 475'6 11:33A May 27 481'4 -1'2 482'0 482'6 481'4 482'6 11:33A Jul 27 485'0 -1'2 485'2 485'6 485'0 486'2 11:33A Sep 27 465'2 0'0 467'0 11:32A Dec 27 470'4 -0'4 470'0 471'2 470'0 471'0 11:33A Mar 28 484'2 0'0 484'2 11:31A May 28 491'0 0'0 491'0 12/18 Jul 28 489'2 0'0 489'2 11:31A Sep 28 472'0 0'0 472'0 08:30A Dec 28 467'0 0'0 470'0 11:27A Jul 29 488'2 0'0 488'2 12/18 Dec 29 466'6 0'0 466'6 12/18 @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1049'4 -2'6 1052'2 1054'0 1047'0 1052'2 11:33A Mar 26 1059'2 -2'6 1062'0 1064'4 1057'2 1062'0 11:33A May 26 1070'2 -3'0 1072'2 1075'2 1068'6 1073'2 11:33A Jul 26 1081'6 -3'2 1085'0 1087'0 1080'4 1085'0 11:33A Aug 26 1078'6 -3'2 1079'6 1083'2 1077'6 1082'0 11:33A Sep 26 1064'4 -2'2 1066'6 1067'4 1062'6 1066'6 11:33A Nov 26 1068'2 -2'6 1070'2 1071'6 1066'4 1071'0 11:33A Jan 27 1078'0 -3'0 1079'6 1081'0 1077'2 1081'0 11:33A Mar 27 1077'6 -3'4 1080'0 1080'2 1077'0 1081'2 11:32A May 27 1083'0 -2'4 1082'4 1083'0 1082'4 1085'4 11:32A Jul 27 1089'6 -1'6 1089'6 1089'6 1089'6 1091'4 11:32A Aug 27 1107'6 0'0 1084'4 11:32A Sep 27 1067'0 -0'4 1067'0 1067'0 1067'0 1067'4 11:31A Nov 27 1061'4 -3'4 1062'2 1062'2 1061'4 1065'0 11:33A Jan 28 1074'0 0'0 1074'0 11:31A Mar 28 1072'0 0'0 1072'0 11:31A May 28 1075'0 0'0 1075'0 11:31A Jul 28 1082'6 0'0 1082'6 11:31A Aug 28 1075'4 0'0 1075'4 12/18 Sep 28 1055'4 0'0 1055'4 12/18 Nov 28 1095'0 0'0 1056'4 11:31A Jul 29 1075'6 0'0 1075'6 12/18 Nov 29 1061'4 0'0 1061'4 12/18 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 509'4 1'6 507'6 510'2 505'4 507'6 11:33A May 26 520'6 2'0 518'6 521'0 516'4 518'6 11:33A Jul 26 531'6 2'0 530'0 532'2 527'4 529'6 11:33A Sep 26 545'2 1'4 543'6 545'4 541'4 543'6 11:33A Dec 26 563'0 1'0 562'0 563'0 559'2 562'0 11:33A Mar 27 578'6 0'2 577'6 578'6 576'0 578'4 11:33A May 27 587'4 0'4 586'4 587'4 585'4 587'0 11:33A Jul 27 587'6 2'0 586'2 587'6 586'2 585'6 11:33A Sep 27 599'6 0'0 596'6 11:32A Dec 27 622'0 0'0 613'4 11:29A Mar 28 625'2 0'0 625'2 12/18 May 28 628'4 0'0 628'4 08:30A Jul 28 619'0 0'0 627'4 12/18 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.7775 0.0475 5.7000 5.7775 5.6775 5.7300 11:33A May 26 5.8800 0.0500 5.8075 5.8825 5.8075 5.8300 11:33A Jul 26 6.0025 0.0450 5.9650 6.0025 5.9650 5.9575 11:33A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 84.575 0.450 83.025 85.150 83.000 84.125 11:33A Apr 26 89.125 0.175 88.075 89.550 87.950 88.950 11:33A May 26 93.250 0.375 92.075 93.250 92.075 92.875 11:33A Jun 26 101.675 0.075 100.850 101.975 100.750 101.600 11:33A Jul 26 102.600 0.075 101.750 102.825 101.725 102.525 11:33A Aug 26 101.650 0.075 101.050 101.850 100.775 101.575 11:33A Oct 26 85.575 0.100 85.075 85.650 85.075 85.475 11:33A Dec 26 76.925 0.100 76.525 76.950 76.375 76.825 11:32A Feb 27 79.525 79.525 79.525 79.525 79.525 11:32A Apr 27 82.400 0.250 82.750s 11:32A May 27 86.125 0.250 86.125s 11:20A Jun 27 94.050 0.175 94.050s 11:32A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 231.075 2.650 229.000 231.250 229.000 228.425 11:33A Feb 26 231.375 2.975 228.900 232.075 228.875 228.400 11:33A Apr 26 230.550 2.400 228.625 231.350 228.625 228.150 11:33A Jun 26 224.325 2.225 222.500 225.075 222.500 222.100 11:33A Aug 26 220.650 2.225 219.000 221.300 219.000 218.425 11:33A Oct 26 219.350 2.175 217.600 219.975 217.600 217.175 11:33A Dec 26 219.200 2.125 217.275 219.750 217.275 217.075 11:33A Feb 27 218.650 2.225 217.000 218.900 216.750 216.425 11:33A Apr 27 217.950 2.375 215.900 218.175 215.900 215.575 11:32A Jun 27 211.475 2.300 209.600 211.475 209.600 209.175 11:32A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 346.825 6.550 340.875 347.450 340.875 340.275 11:33A Mar 26 340.625 6.025 335.000 341.450 334.950 334.600 11:33A Apr 26 338.700 5.525 333.175 339.700 333.175 333.175 11:33A May 26 336.025 5.225 331.975 336.900 331.925 330.800 11:33A Aug 26 335.625 5.025 331.800 336.475 329.450 330.600 11:33A Sep 26 333.750 5.150 331.325 334.100 331.050 328.600 11:33A Oct 26 331.000 4.800 328.650 331.350 328.450 326.200 11:32A Nov 26 327.900 4.900 325.175 327.950 325.175 323.000 11:32A Jan 27 315.900 - 2.100 313.600 315.900 313.600 316.250s 11:32A @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 516'4 -0'4 515'6 517'4 513'4 517'0 11:33A May 26 528'4 -0'6 528'4 529'2 525'4 529'2 11:33A Jul 26 541'2 -0'4 539'6 541'4 538'2 541'6 11:33A Sep 26 556'0 -0'6 556'0 556'6 554'0 556'6 11:33A Dec 26 575'6 -0'4 575'2 575'6 573'2 576'2 11:33A Mar 27 591'4 -0'6 591'0 591'4 591'0 592'2 11:33A May 27 600'6 0'0 600'6 600'6 600'6 600'6 11:33A Jul 27 603'6 1'4 603'6 603'6 603'6 602'2 11:33A Sep 27 599'0 5'6 608'2s 08:30A Dec 27 620'0 5'2 620'0 620'0 620'0 624'4s 12/18 Mar 28 634'4 5'2 634'4s 12/18 May 28 631'2 5'2 631'2s 12/18 Jul 28 619'0 5'2 619'0s 12/18 My Custom Markets Symbol Last Change Open High Low Close Time More