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 26 424'6 -3'4 428'2 428'2 424'0 428'2 11:18A May 26 432'2 -3'4 436'2 436'2 431'6 435'6 11:18A Jul 26 438'6 -3'2 442'4 442'6 438'2 442'0 11:18A Sep 26 438'4 -2'6 441'4 442'0 438'2 441'2 11:18A Dec 26 453'4 -2'4 456'2 456'4 453'2 456'0 11:18A Mar 27 465'6 -2'4 468'2 468'6 465'4 468'2 11:18A May 27 472'0 -2'4 474'4 474'4 472'0 474'4 11:18A Jul 27 475'6 -2'0 477'4 477'4 475'4 477'6 11:18A Sep 27 461'6 -2'2 463'6 463'6 461'6 464'0 11:18A Dec 27 468'0 -2'0 469'6 470'0 468'0 470'0 11:18A Mar 28 478'6 -2'4 480'2 480'2 478'6 481'2 11:18A May 28 487'0 0'0 487'2 11:16A Jul 28 489'2 0'0 489'2 11:18A Sep 28 468'6 0'0 468'6 11:16A Dec 28 473'0 0'0 472'6 11:18A Jul 29 489'2 0'0 489'2 08:48A Dec 29 465'6 0'0 465'6 09:39A @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Mar 26 1059'2 -5'0 1063'4 1064'0 1051'6 1064'2 11:18A May 26 1071'4 -5'4 1076'0 1076'4 1065'2 1077'0 11:18A Jul 26 1084'4 -6'0 1089'4 1090'0 1079'2 1090'4 11:18A Aug 26 1082'0 -6'2 1085'6 1086'2 1077'0 1088'2 11:18A Sep 26 1066'4 -6'2 1073'0 1073'0 1062'0 1072'6 11:18A Nov 26 1073'2 -6'4 1078'0 1078'4 1068'6 1079'6 11:18A Jan 27 1084'4 -6'6 1086'2 1088'2 1080'6 1091'2 11:18A Mar 27 1086'4 -7'2 1089'6 1091'6 1083'2 1093'6 11:18A May 27 1092'2 -7'2 1095'0 1096'6 1088'6 1099'4 11:18A Jul 27 1100'0 -6'6 1101'4 1104'0 1100'0 1106'6 11:18A Aug 27 1084'6 0'0 1100'4 11:18A Sep 27 1057'0 0'0 1084'0 11:17A Nov 27 1078'0 -6'0 1075'2 1080'4 1074'4 1084'0 11:18A Jan 28 1092'0 0'0 1094'4 11:18A Mar 28 1103'0 0'0 1096'4 11:11A May 28 1101'4 0'0 1101'4 10:20A Jul 28 1108'6 0'0 1108'6 11:17A Aug 28 1101'4 0'0 1101'4 01/30 Sep 28 1084'0 0'0 1084'0 10:34A Nov 28 1075'0 -6'4 1075'0 1075'0 1075'0 1081'4 11:17A Jul 29 1100'6 0'0 1100'6 10:34A Nov 29 1089'0 0'0 1089'0 10:34A @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 526'6 -11'2 539'4 540'0 526'4 538'0 11:18A May 26 535'4 -10'4 547'2 548'2 535'2 546'0 11:18A Jul 26 546'2 -9'4 556'4 557'4 546'2 555'6 11:18A Sep 26 559'0 -8'6 568'6 570'0 559'0 567'6 11:18A Dec 26 576'6 -9'0 587'0 587'2 576'6 585'6 11:18A Mar 27 592'6 -8'2 598'4 598'4 592'6 601'0 11:18A May 27 608'0 0'0 609'0 11:18A Jul 27 606'4 0'0 607'4 11:18A Sep 27 620'0 0'0 616'0 11:18A Dec 27 630'0 0'0 631'0 11:18A Mar 28 642'4 0'0 642'4 11:18A May 28 648'2 0'0 648'2 11:18A Jul 28 619'0 0'0 637'2 11:18A @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.6900 -0.0925 5.7700 5.7825 5.6900 5.7825 11:17A May 26 5.8275 -0.0875 5.9000 5.9000 5.8250 5.9150 11:17A Jul 26 5.9575 -0.0775 5.9900 6.0100 5.9550 6.0350 11:17A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 88.100 0.850 87.275 88.150 87.175 87.250 11:18A Apr 26 97.125 1.975 95.125 97.275 94.850 95.150 11:18A May 26 101.000 2.075 100.000 101.000 100.000 98.925 11:18A Jun 26 110.050 2.125 108.100 110.125 107.675 107.925 11:18A Jul 26 110.825 1.850 109.050 110.850 108.750 108.975 11:18A Aug 26 109.550 1.475 107.975 109.600 107.825 108.075 11:18A Oct 26 91.825 0.825 90.950 91.850 90.900 91.000 11:18A Dec 26 82.225 0.500 81.725 82.300 81.725 81.725 11:18A Feb 27 84.325 0.575 83.750 84.450 83.750 83.750 11:18A Apr 27 87.200 0.350 86.850 87.250 86.850 86.850 11:18A May 27 90.250 0.275 90.250s 10:41A Jun 27 98.000 0.650 98.000 98.000 98.000 97.350 09:29A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Feb 26 239.050 3.200 237.350 239.200 237.100 235.850 11:18A Apr 26 240.450 3.650 238.100 240.750 238.000 236.800 11:18A Jun 26 235.075 3.350 232.875 235.525 232.875 231.725 11:18A Aug 26 232.050 3.075 230.000 232.500 230.000 228.975 11:18A Oct 26 231.100 2.800 229.250 231.600 229.250 228.300 11:18A Dec 26 231.400 2.625 230.350 232.000 230.050 228.775 11:18A Feb 27 231.275 2.775 230.000 231.800 230.000 228.500 11:18A Apr 27 230.550 2.850 229.300 231.125 229.300 227.700 11:18A Jun 27 223.425 3.375 222.375 223.425 222.375 220.050 11:18A Aug 27 220.300 3.150 219.300 220.300 219.300 217.150 11:18A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Mar 26 367.700 7.425 363.200 367.775 363.150 360.275 11:18A Apr 26 365.350 7.075 361.100 365.525 361.050 358.275 11:18A May 26 361.600 6.475 358.000 361.950 357.750 355.125 11:18A Aug 26 359.950 5.900 356.675 360.425 356.675 354.050 11:18A Sep 26 357.425 5.675 355.000 357.725 354.500 351.750 11:18A Oct 26 354.425 5.425 352.150 354.875 352.050 349.000 11:18A Nov 26 350.725 5.250 349.000 351.050 348.800 345.475 11:18A Jan 27 344.000 5.500 342.675 344.200 342.675 338.500 11:18A Mar 27 334.375 - 5.475 334.375s 11:13A @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 533'6 -11'0 545'2 547'2 532'4 544'6 11:18A May 26 544'6 -10'2 555'4 557'4 543'6 555'0 11:18A Jul 26 557'6 -9'6 567'4 570'0 556'4 567'4 11:18A Sep 26 572'6 -9'0 581'6 584'0 571'4 581'6 11:18A Dec 26 592'6 -8'4 603'4 603'4 591'2 601'2 11:18A Mar 27 608'0 -8'6 610'2 610'2 608'0 616'6 11:18A May 27 623'4 -4'0 623'2 623'4 623'2 624'0s 11:18A Jul 27 620'0 -3'6 624'4 625'0 620'0 620'4s 11:18A Sep 27 630'0 -3'4 626'4s 11:00A Dec 27 640'0 -3'2 640'2s 10:45A Mar 28 642'0 -1'4 647'4s 09:39A May 28 644'2 -1'4 644'2s 01/30 Jul 28 632'0 -1'4 632'0s 08:30A My Custom Markets Symbol Last Change Open High Low Close Time More