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 26 431'6 0'4 431'0 432'6 429'4 431'6s 02:44P May 26 441'6 0'2 441'0 442'6 439'6 442'0s 02:52P Jul 26 449'4 0'2 449'2 450'4 447'2 450'0s 02:53P Sep 26 450'0 1'0 449'0 450'4 447'6 450'4s 01:30P Dec 26 463'6 0'4 463'0 464'2 462'0 464'4s 02:50P Mar 27 475'4 0'4 474'2 476'0 474'0 476'2s 02:30P May 27 481'6 0'0 481'2 482'0 480'2 482'2s 01:20P Jul 27 484'4 0'0 484'2 485'0 483'4 485'2s 01:30P Sep 27 467'6 0'0 467'6 468'4 467'2 468'4s 01:20P Dec 27 473'6 0'0 473'4 474'0 472'6 474'2s 01:30P Mar 28 484'2 0'0 484'2 484'2 484'2 485'0s 01:20P May 28 489'0 0'0 490'4s 01:20P Jul 28 490'2 0'2 492'4s 01:20P Sep 28 469'0 -2'0 469'0s 01:20P Dec 28 473'2 0'6 473'2 473'2 473'2 474'6s 01:20P Jul 29 491'2 0'6 491'2s 01:20P Dec 29 465'0 0'4 467'0s 01:20P @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Mar 26 1134'6 -4'2 1136'0 1139'4 1122'0 1133'0s 02:49P May 26 1149'6 -3'6 1150'4 1155'2 1137'6 1148'4s 02:33P Jul 26 1161'4 -3'2 1162'0 1167'0 1150'2 1160'4s 02:50P Aug 26 1150'0 -3'4 1151'2 1155'2 1140'2 1148'6s 01:30P Sep 26 1118'0 -3'0 1117'6 1121'6 1110'4 1116'4s 01:30P Nov 26 1115'4 -2'6 1115'0 1119'0 1109'4 1113'4s 02:50P Jan 27 1124'0 -2'4 1124'0 1128'0 1119'0 1123'2s 02:35P Mar 27 1123'6 -2'2 1120'4 1127'0 1119'0 1122'4s 02:30P May 27 1127'4 -2'0 1127'6 1130'2 1122'6 1126'0s 01:30P Jul 27 1132'2 -1'6 1134'4 1135'2 1128'6 1131'4s 01:20P Aug 27 1108'6 -2'0 1121'4s 01:20P Sep 27 1057'0 -2'6 1093'4s 01:20P Nov 27 1090'0 -3'0 1092'0 1092'0 1086'4 1088'6s 01:30P Jan 28 1097'6 -3'0 1098'4s 01:20P Mar 28 1100'0 -3'0 1100'4s 01:20P May 28 1105'4 -3'0 1105'4s 01:20P Jul 28 1115'0 -3'0 1113'0s 01:20P Aug 28 1105'6 -3'0 1105'6s 01:20P Sep 28 1089'6 -2'4 1089'6s 01:20P Nov 28 1080'0 -2'4 1087'2s 01:30P Jul 29 1106'4 -2'4 1106'4s 01:20P Nov 29 1092'0 -2'4 1094'6s 01:20P @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 549'0 -3'6 552'0 553'0 545'6 548'6s 01:20P May 26 548'6 -10'0 558'2 558'6 548'0 548'4s 01:30P Jul 26 557'2 -9'4 565'6 566'6 556'4 557'0s 01:30P Sep 26 568'6 -9'4 578'0 579'0 568'4 568'6s 02:51P Dec 26 586'4 -9'4 594'6 596'0 585'6 586'2s 01:30P Mar 27 601'0 -10'0 610'4 610'4 600'4 601'0s 01:20P May 27 607'6 -9'4 613'6 613'6 607'6 608'6s 01:30P Jul 27 610'0 -9'6 618'2 618'2 609'0 607'0s 01:30P Sep 27 622'4 -9'4 622'4 622'4 622'4 613'0s 01:20P Dec 27 628'2 -9'0 628'2 628'2 628'2 624'0s 01:30P Mar 28 633'0 -7'0 633'0s 01:20P May 28 635'0 -7'0 635'0s 01:20P Jul 28 619'0 -7'0 627'6s 01:20P @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.7225 -0.0575 5.7550 5.7700 5.7000 5.7175s 01:30P May 26 5.8450 -0.0575 5.8750 5.8950 5.8225 5.8400s 01:30P Jul 26 5.9625 -0.0675 6.0325 6.0350 5.9525 5.9700s 01:30P @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 86.975 0.200 86.950 87.150 86.850 86.950s 01:05P Apr 26 91.325 -0.550 92.125 92.375 91.125 91.275s 01:05P May 26 95.250 -0.750 96.300 96.325 95.175 95.300s 01:05P Jun 26 104.625 - 1.000 105.800 105.950 104.500 104.550s 01:05P Jul 26 106.425 - 1.100 107.425 107.750 106.200 106.250s 01:05P Aug 26 105.425 - 1.075 106.350 106.550 105.200 105.275s 02:31P Oct 26 88.325 -1.200 89.350 89.500 88.050 88.125s 01:05P Dec 26 79.600 -1.000 80.350 80.525 79.150 79.425s 01:05P Feb 27 82.250 -0.875 82.575 82.975 81.800 82.050s 01:05P Apr 27 86.050 -0.600 85.425 86.050 85.425 85.675s 01:05P May 27 91.000 -0.600 90.400s 01:05P Jun 27 96.925 -1.300 96.775 97.350 96.775 96.225s 01:05P Jul 27 97.925 97.925s @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Feb 26 242.925 0.575 242.500 243.700 241.950 243.075s 01:05P Apr 26 240.400 - 0.025 240.650 241.675 239.500 240.625s 01:05P Jun 26 235.925 - 0.100 236.100 237.200 235.100 236.150s 01:05P Aug 26 233.500 - 0.350 233.975 234.875 232.875 233.725s 01:05P Oct 26 232.850 - 0.400 233.500 234.250 232.325 233.125s 01:05P Dec 26 233.425 - 0.250 233.725 234.600 232.800 233.600s 01:05P Feb 27 233.325 - 0.175 233.500 234.400 232.625 233.400s 01:05P Apr 27 232.250 - 0.200 232.425 233.300 231.575 232.250s 01:05P Jun 27 224.875 - 0.200 224.950 225.775 224.525 224.825s 01:05P Aug 27 221.450 - 0.200 221.375 221.450 221.325 221.525s 01:05P @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Mar 26 365.675 0.425 365.700 369.200 364.450 366.150s 01:05P Apr 26 362.875 - 0.175 363.900 366.250 361.775 363.450s 01:05P May 26 358.625 - 0.475 359.850 362.100 357.925 359.425s 01:05P Aug 26 358.900 - 0.150 359.775 362.000 358.100 359.575s 01:05P Sep 26 357.175 0.025 357.925 360.000 356.325 357.800s 01:05P Oct 26 354.975 0.150 356.275 357.250 354.300 355.400s 01:05P Nov 26 351.700 0.125 352.900 353.875 351.000 351.875s 01:05P Jan 27 345.175 0.450 345.525 346.550 344.900 344.975s 01:05P Mar 27 340.900 0.825 340.650 340.900 340.650 340.050s 01:05P @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 542'6 -11'4 552'4 553'6 541'4 542'4s 01:30P May 26 554'0 -12'2 565'0 565'4 552'6 553'6s 01:30P Jul 26 567'4 -11'2 577'0 577'6 565'6 567'2s 01:30P Sep 26 582'0 -10'6 592'0 592'2 580'2 582'0s 01:30P Dec 26 602'2 -10'6 611'2 613'0 601'2 603'0s 01:30P Mar 27 619'0 -11'4 626'4 626'4 617'6 619'0s 01:20P May 27 625'0 -11'4 625'0 625'0 625'0 626'4s 01:20P Jul 27 621'2 -11'0 628'2 628'2 621'0 623'2s 01:20P Sep 27 635'0 -10'2 628'4s 01:20P Dec 27 641'0 -10'2 638'2s 01:20P Mar 28 650'0 -10'2 643'2s 01:20P May 28 644'0 -10'2 644'0s 01:20P Jul 28 631'6 -10'2 631'6s 01:20P My Custom Markets Symbol Last Change Open High Low Close Time More