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 26 445'4 1'6 443'2 447'6 443'0 443'6 11:01A May 26 453'4 2'0 451'0 455'2 450'4 451'4 11:01A Jul 26 459'2 1'6 457'0 460'6 456'4 457'4 11:01A Sep 26 452'4 1'4 450'4 454'0 450'4 451'0 11:01A Dec 26 463'4 1'4 461'2 464'6 461'2 462'0 11:01A Mar 27 476'0 0'6 474'6 477'4 474'6 475'2 11:01A May 27 483'2 1'0 480'4 484'4 480'4 482'2 11:01A Jul 27 486'6 1'0 484'4 487'0 484'4 485'6 11:00A Sep 27 468'2 1'4 467'4 468'4 467'4 466'6 11:00A Dec 27 471'6 1'0 470'0 472'4 470'0 470'6 11:00A Mar 28 484'0 0'0 484'0 11:00A May 28 490'6 0'0 490'6 12/19 Jul 28 489'2 0'0 489'0 11:00A Sep 28 471'6 0'0 471'6 08:30A Dec 28 467'0 0'0 470'0 12/19 Jul 29 488'2 0'0 488'2 12/19 Dec 29 466'6 0'0 466'6 12/19 @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1051'0 1'6 1048'4 1056'0 1048'4 1049'2 11:01A Mar 26 1062'6 3'2 1059'2 1066'6 1059'0 1059'4 11:01A May 26 1073'4 3'0 1070'2 1077'4 1070'0 1070'4 11:01A Jul 26 1084'6 2'6 1081'4 1088'6 1081'4 1082'0 11:01A Aug 26 1081'6 2'6 1078'6 1084'6 1078'0 1079'0 11:01A Sep 26 1066'6 3'0 1064'0 1069'6 1064'0 1063'6 11:01A Nov 26 1070'4 2'6 1066'2 1073'2 1066'2 1067'6 11:01A Jan 27 1080'4 2'6 1076'6 1082'4 1076'6 1077'6 11:01A Mar 27 1080'4 2'4 1080'2 1082'0 1079'4 1078'0 11:01A May 27 1087'0 4'6 1083'0 1087'0 1083'0 1082'2 11:01A Jul 27 1088'4 0'0 1088'0 11:01A Aug 27 1107'6 0'0 1081'0 11:01A Sep 27 1067'0 0'0 1064'4 10:51A Nov 27 1064'0 2'0 1064'0 1064'6 1064'0 1062'0 11:01A Jan 28 1071'0 0'0 1071'0 10:51A Mar 28 1069'0 0'0 1069'0 10:51A May 28 1072'0 0'0 1072'0 10:51A Jul 28 1081'0 0'0 1081'0 10:51A Aug 28 1073'6 0'0 1073'6 12/19 Sep 28 1053'6 0'0 1053'6 12/19 Nov 28 1095'0 0'0 1054'6 10:51A Jul 29 1074'0 0'0 1074'0 12/19 Nov 29 1059'6 0'0 1059'6 12/19 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 514'4 4'6 511'0 518'2 510'0 509'6 11:01A May 26 525'4 5'0 521'0 528'6 521'0 520'4 11:01A Jul 26 536'6 5'0 532'4 539'4 532'0 531'6 11:01A Sep 26 550'0 5'0 545'6 552'2 545'4 545'0 11:01A Dec 26 567'4 4'4 564'0 569'4 563'6 563'0 11:01A Mar 27 584'4 5'4 579'0 584'4 579'0 579'0 11:01A May 27 587'4 0'0 587'4 11:01A Jul 27 587'6 0'0 588'0 11:01A Sep 27 599'6 0'0 598'4 11:01A Dec 27 622'0 0'0 615'4 08:30A Mar 28 627'2 0'0 627'2 08:30A May 28 630'4 0'0 630'4 08:30A Jul 28 619'0 0'0 629'4 12/19 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.7975 0.0175 5.7800 5.8000 5.7625 5.7800 11:00A May 26 5.9000 0.0150 5.8750 5.9025 5.8750 5.8850 11:01A Jul 26 6.0225 0.0100 6.0000 6.0250 6.0000 6.0125 11:00A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 85.000 0.500 84.650 85.350 84.600 84.500 11:01A Apr 26 89.625 0.500 89.250 89.875 89.250 89.125 11:01A May 26 93.425 0.500 93.325 93.425 93.325 92.925 11:01A Jun 26 102.125 0.425 102.000 102.250 101.825 101.700 11:01A Jul 26 103.050 0.450 102.925 103.200 102.775 102.600 11:01A Aug 26 102.100 0.425 102.000 102.200 101.850 101.675 11:01A Oct 26 85.825 0.275 85.375 85.900 85.375 85.550 11:01A Dec 26 77.125 0.225 76.950 77.200 76.950 76.900 11:01A Feb 27 79.750 0.150 79.700 79.750 79.650 79.600 11:00A Apr 27 82.875 0.050 82.825 82.875 82.825 82.825 11:00A May 27 86.200 0.075 86.200s 09:38A Jun 27 94.025 -0.025 94.025s 11:00A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 230.975 0.575 231.000 231.875 229.925 230.400 11:01A Feb 26 231.325 0.525 231.900 232.325 230.550 230.800 11:01A Apr 26 231.225 1.225 231.075 231.575 230.175 230.000 11:01A Jun 26 225.100 1.275 224.675 225.425 224.200 223.825 11:01A Aug 26 221.425 1.275 220.725 221.750 220.500 220.150 11:01A Oct 26 220.150 1.225 220.125 220.500 219.225 218.925 11:01A Dec 26 219.975 1.200 220.000 220.275 219.250 218.775 11:00A Feb 27 219.150 1.075 219.500 219.500 218.875 218.075 11:00A Apr 27 218.600 1.200 218.250 218.825 217.950 217.400 11:00A Jun 27 211.650 0.775 211.650 211.650 211.650 210.875 11:01A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 347.725 2.125 348.225 348.850 345.750 345.600 11:00A Mar 26 341.625 2.225 342.000 342.825 339.800 339.400 11:00A Apr 26 340.300 2.700 340.000 341.000 338.250 337.600 11:00A May 26 337.725 2.850 337.150 338.150 335.875 334.875 11:00A Aug 26 337.850 3.125 337.000 338.325 336.000 334.725 11:00A Sep 26 336.275 3.350 335.150 336.475 334.300 332.925 11:00A Oct 26 334.000 3.525 333.200 334.000 332.175 330.475 11:00A Nov 26 330.400 3.325 329.525 330.975 328.350 327.075 11:00A Jan 27 324.000 3.675 322.000 324.000 322.000 320.325 11:00A @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 521'4 6'2 516'0 524'2 515'2 515'2 11:01A May 26 533'6 6'0 529'6 536'4 528'0 527'6 11:01A Jul 26 546'6 5'6 542'6 549'2 541'0 541'0 11:01A Sep 26 561'6 5'6 556'2 563'4 556'2 556'0 11:01A Dec 26 580'6 5'6 576'4 582'4 576'0 575'0 11:01A Mar 27 590'6 -1'0 591'0 591'4 590'6 591'2s 11:00A May 27 600'6 -1'0 600'6 600'6 600'6 599'6s 11:01A Jul 27 606'6 4'4 606'2 606'6 606'2 602'2 11:00A Sep 27 599'0 -0'6 607'4s 10:14A Dec 27 620'0 -0'4 624'0s 08:55A Mar 28 634'0 -0'4 634'0s 08:55A May 28 630'6 -0'4 630'6s 12/19 Jul 28 618'4 -0'4 618'4s 12/19 My Custom Markets Symbol Last Change Open High Low Close Time More