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 26 441'0 -0'2 440'4 442'4 439'0 440'2s 03:42P May 26 448'6 -0'2 448'2 450'4 447'0 448'2s 03:20P Jul 26 455'0 0'0 454'4 456'2 453'0 454'4s 02:30P Sep 26 448'4 -0'4 449'0 449'6 447'4 448'4s 01:30P Dec 26 460'2 -0'4 460'4 461'6 459'4 460'4s 02:31P Mar 27 473'4 -0'4 474'0 474'4 472'6 473'4s 01:30P May 27 480'2 -0'4 480'6 481'2 479'6 480'2s 01:30P Jul 27 483'4 -0'4 483'6 484'6 483'2 483'6s 01:30P Sep 27 466'6 -0'4 465'0 466'6 465'0 465'2s 01:30P Dec 27 469'0 -0'6 469'0 470'2 468'6 469'0s 01:30P Mar 28 482'2 -0'6 482'2s 01:20P May 28 486'0 -0'6 486'0s 01:20P Jul 28 489'2 -0'6 487'2s 01:20P Sep 28 467'4 -0'6 467'4s 01:20P Dec 28 467'0 0'0 469'4s 01:20P Jul 29 487'6 0'0 487'6s 01:20P Dec 29 466'2 0'0 466'2s 01:20P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1031'2 -15'6 1045'0 1046'6 1030'0 1030'4s 02:31P Mar 26 1047'2 -14'6 1061'2 1064'0 1047'0 1047'4s 03:37P May 26 1060'6 -13'4 1073'4 1076'4 1060'4 1061'0s 01:30P Jul 26 1074'2 -11'6 1085'4 1088'4 1073'6 1074'2s 01:30P Aug 26 1072'4 -10'4 1082'4 1085'2 1071'6 1072'4s 01:22P Sep 26 1060'0 -9'4 1069'4 1071'4 1059'2 1060'0s 01:30P Nov 26 1064'2 -9'6 1074'2 1076'2 1063'4 1064'4s 01:30P Jan 27 1074'6 -9'2 1084'4 1085'2 1074'0 1075'0s 03:37P Mar 27 1075'2 -9'4 1083'0 1083'2 1074'4 1075'2s 01:22P May 27 1079'4 -9'4 1084'2 1084'2 1078'6 1079'2s 01:22P Jul 27 1085'0 -9'2 1091'0 1091'0 1085'0 1084'4s 01:22P Aug 27 1088'6 -9'2 1076'4s 01:20P Sep 27 1067'0 -8'4 1061'0s 01:20P Nov 27 1058'4 -8'0 1066'0 1066'0 1058'4 1059'0s 01:20P Jan 28 1068'0 -8'0 1068'0s 01:20P Mar 28 1066'0 -8'0 1066'0s 01:20P May 28 1069'0 -8'0 1069'0s 01:20P Jul 28 1078'0 -8'0 1078'0s 01:20P Aug 28 1070'6 -8'0 1070'6s 01:20P Sep 28 1050'6 -8'0 1050'6s 01:20P Nov 28 1095'0 -8'0 1051'6s 01:20P Jul 29 1071'0 -8'0 1071'0s 01:20P Nov 29 1056'6 -8'0 1056'6s 01:20P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 506'4 -3'6 510'2 512'0 506'0 507'0s 01:30P May 26 518'2 -3'4 521'6 523'2 517'4 518'4s 01:30P Jul 26 530'4 -2'6 534'0 535'4 530'4 531'2s 01:30P Sep 26 545'2 -2'6 547'6 549'6 544'6 545'6s 01:20P Dec 26 564'0 -2'6 567'6 568'4 564'0 564'6s 01:30P Mar 27 580'0 -2'6 582'0 582'0 579'4 580'6s 01:22P May 27 588'6 -3'0 590'2 590'2 588'6 589'2s 01:22P Jul 27 592'4 -2'2 591'0 592'4 591'0 590'2s 01:20P Sep 27 599'6 -2'2 601'6s 01:20P Dec 27 622'0 -2'2 618'4s 01:20P Mar 28 630'2 -2'2 630'2s 01:20P May 28 633'4 -2'2 633'4s 01:20P Jul 28 619'0 -2'2 632'4s 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.7400 -0.0450 5.7775 5.7825 5.7275 5.7400s 01:30P May 26 5.8425 -0.0450 5.8800 5.8900 5.8325 5.8450s 01:30P Jul 26 5.9950 -0.0425 6.0025 6.0125 5.9850 5.9775s 01:30P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 85.075 -0.350 85.225 85.975 85.025 85.100s 02:43P Apr 26 89.875 -0.275 89.975 90.525 89.825 89.900s 01:05P May 26 93.975 -0.050 94.200 94.550 93.900 94.000s 01:05P Jun 26 102.850 - 0.100 102.750 103.175 102.700 102.875s 01:05P Jul 26 103.850 - 0.075 103.850 104.125 103.725 103.850s 01:05P Aug 26 102.925 - 0.025 102.900 103.175 102.850 102.925s 01:05P Oct 26 86.750 0.100 86.500 86.775 86.500 86.725s 01:05P Dec 26 77.925 0.225 77.625 77.975 77.625 77.950s 01:05P Feb 27 80.475 0.200 80.425 80.475 80.300 80.450s 01:05P Apr 27 83.175 0.200 83.625s 01:05P May 27 87.000 0.200 87.000s 01:05P Jun 27 94.825 0.200 94.825s 01:05P @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 232.000 0.825 231.900 233.700 231.300 232.000s 01:05P Feb 26 231.625 1.125 230.200 232.450 230.200 231.600s 04:39P Apr 26 232.125 1.225 230.750 232.750 230.700 232.200s 01:05P Jun 26 226.725 0.975 225.750 227.300 225.625 226.775s 01:05P Aug 26 223.500 0.875 222.000 224.100 222.000 223.550s 01:05P Oct 26 222.825 1.025 221.750 223.175 221.750 222.750s 01:05P Dec 26 223.050 1.125 221.250 223.300 221.250 222.875s 01:05P Feb 27 222.425 1.175 221.200 222.800 221.200 222.375s 01:05P Apr 27 221.625 1.225 220.550 222.050 220.425 221.650s 01:05P Jun 27 214.775 1.250 213.550 215.225 213.550 215.025s 01:05P Aug 27 212.525 212.525s @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 350.250 0.700 349.275 350.950 349.225 350.250s 01:05P Mar 26 345.300 0.750 344.300 346.300 343.975 345.325s 01:05P Apr 26 344.175 0.800 343.275 345.175 343.275 344.225s 01:05P May 26 342.050 0.875 340.875 342.875 340.875 342.100s 01:05P Aug 26 341.850 0.850 340.000 342.725 339.925 341.825s 02:30P Sep 26 339.800 0.900 338.825 340.575 338.825 339.825s 01:05P Oct 26 337.450 0.925 337.100 338.275 336.775 337.375s 01:05P Nov 26 335.225 1.450 333.675 335.225 333.675 334.275s 01:05P Jan 27 323.300 1.450 327.800s 01:05P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 515'0 -7'2 521'2 522'0 514'0 514'6s 02:45P May 26 528'0 -7'0 534'2 534'4 527'4 528'0s 01:30P Jul 26 542'2 -6'4 548'2 548'4 541'6 542'0s 01:30P Sep 26 557'2 -6'2 562'2 562'2 556'6 557'2s 01:22P Dec 26 576'6 -6'4 582'0 582'0 576'2 576'6s 01:30P Mar 27 593'4 -6'0 593'4 593'6 593'2 593'2s 01:20P May 27 613'0 -6'0 601'6s 01:20P Jul 27 616'0 -5'6 603'4s 01:20P Sep 27 599'0 -5'4 611'6s 01:20P Dec 27 620'0 -5'4 628'0s 01:20P Mar 28 638'0 -5'4 638'0s 02:30P May 28 634'6 -5'4 634'6s 01:20P Jul 28 622'4 -5'4 622'4s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More