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 26 448'6 1'2 447'0 450'4 446'6 447'4 09:31A May 26 457'2 1'6 454'6 458'2 454'6 455'4 09:30A Jul 26 463'0 2'0 460'0 463'6 460'0 461'0 09:30A Sep 26 456'0 1'6 453'4 456'6 453'2 454'2 09:30A Dec 26 466'4 1'4 464'4 467'2 464'0 465'0 09:30A Mar 27 479'4 1'4 478'0 479'6 478'0 478'0 09:30A May 27 486'4 1'6 485'0 486'6 485'0 484'6 09:30A Jul 27 490'0 2'0 489'0 490'0 488'2 488'0 09:30A Sep 27 471'0 2'0 471'0 471'0 471'0 469'0 09:30A Dec 27 475'0 2'2 473'6 475'0 473'4 472'6 09:30A Mar 28 486'0 0'0 486'0 09:30A May 28 492'6 0'0 492'6 12/23 Jul 28 489'2 0'0 491'0 09:30A Sep 28 473'6 0'0 473'6 08:30A Dec 28 467'0 0'0 470'6 09:30A Jul 29 489'0 0'0 489'0 12/23 Dec 29 467'4 0'0 467'4 12/23 @S - SOYBEANS - CBOT Month Last Change Open High Low Close Time More Jan 26 1059'4 8'0 1051'2 1060'0 1050'6 1051'4 09:30A Mar 26 1072'4 8'6 1063'4 1073'0 1063'0 1063'6 09:30A May 26 1083'4 9'2 1073'6 1083'6 1073'6 1074'2 09:30A Jul 26 1094'2 9'0 1085'2 1095'0 1085'2 1085'2 09:30A Aug 26 1091'6 9'0 1083'2 1092'0 1083'0 1082'6 09:30A Sep 26 1076'6 7'6 1070'6 1076'6 1070'6 1069'0 09:30A Nov 26 1080'4 7'4 1073'6 1081'0 1072'6 1073'0 09:30A Jan 27 1090'6 7'6 1086'0 1090'6 1086'0 1083'0 09:30A Mar 27 1087'4 4'6 1087'0 1087'6 1087'0 1082'6 09:30A May 27 1093'0 6'2 1092'0 1093'0 1092'0 1086'6 09:30A Jul 27 1096'0 4'2 1096'0 1096'0 1096'0 1091'6 09:30A Aug 27 1081'2 0'0 1084'0 09:30A Sep 27 1067'0 0'0 1068'0 09:30A Nov 27 1068'0 0'0 1065'6 09:30A Jan 28 1074'6 0'0 1074'6 09:30A Mar 28 1072'6 0'0 1072'6 09:28A May 28 1075'6 0'0 1075'6 09:28A Jul 28 1084'6 0'0 1084'6 09:30A Aug 28 1077'4 0'0 1077'4 12/23 Sep 28 1057'4 0'0 1057'4 12/23 Nov 28 1095'0 0'0 1058'4 09:30A Jul 29 1077'6 0'0 1077'6 12/23 Nov 29 1063'4 0'0 1063'4 12/23 @W - WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 522'4 5'4 518'4 523'4 518'0 517'0 09:30A May 26 533'0 5'6 528'4 533'6 528'4 527'2 09:30A Jul 26 544'2 5'6 539'4 545'2 539'4 538'4 09:30A Sep 26 558'0 6'0 553'0 558'6 553'0 552'0 09:30A Dec 26 576'2 6'2 572'6 576'6 572'6 570'0 09:30A Mar 27 592'0 6'2 589'0 592'0 589'0 585'6 09:30A May 27 594'2 0'0 594'2 09:30A Jul 27 592'4 0'0 593'4 09:30A Sep 27 599'6 0'0 604'2 09:30A Dec 27 622'0 0'0 621'2 08:30A Mar 28 633'0 0'0 633'0 12/23 May 28 636'2 0'0 636'2 08:30A Jul 28 619'0 0'0 635'2 12/23 @MW - HARD RED SPRING WHEAT MPLS - MGE Month Last Change Open High Low Close Time More Mar 26 5.8150 0.0125 5.7900 5.8150 5.7725 5.8025 09:30A May 26 5.9150 0.0125 5.9025 5.9150 5.8975 5.9025 09:30A Jul 26 6.0375 0.0100 6.0175 6.0425 6.0175 6.0275 09:30A @HE - LEAN HOGS - CME Month Last Change Open High Low Close Time More Feb 26 85.375 -0.600 84.875 85.475 84.550 85.975 09:30A Apr 26 89.975 -0.300 89.250 90.075 88.925 90.275 09:30A May 26 93.575 -0.275 93.050 93.575 92.775 93.850 09:30A Jun 26 102.550 - 0.200 101.750 102.675 101.550 102.750 09:30A Jul 26 103.375 - 0.175 102.800 103.450 102.475 103.550 09:30A Aug 26 102.350 - 0.125 101.700 102.425 101.475 102.475 09:30A Oct 26 86.000 0.075 85.525 86.000 85.225 85.925 09:30A Dec 26 77.250 0.150 77.025 77.250 76.700 77.100 09:30A Feb 27 79.775 0.100 79.675 79.775 79.675 79.675 09:29A Apr 27 82.900 82.900 82.900 82.900 82.900 09:29A May 27 86.275 86.275s 09:28A Jun 27 94.100 94.100s 09:29A @LE - LIVE CATTLE - CME Month Last Change Open High Low Close Time More Dec 25 228.750 - 0.075 228.100 229.125 227.550 228.825 09:30A Feb 26 228.775 - 1.225 228.850 229.325 227.550 230.000 09:30A Apr 26 228.975 - 1.050 229.075 229.375 227.900 230.025 09:30A Jun 26 223.300 - 0.825 223.525 223.725 222.375 224.125 09:30A Aug 26 219.825 - 0.700 219.850 220.300 218.925 220.525 09:30A Oct 26 218.425 - 0.875 218.950 219.250 217.750 219.300 09:30A Dec 26 218.525 - 0.625 219.000 219.100 217.650 219.150 09:30A Feb 27 218.025 - 0.575 217.900 218.025 217.225 218.600 09:30A Apr 27 217.700 - 0.200 217.650 217.825 216.850 217.900 09:31A Jun 27 210.375 - 0.675 210.650 210.650 210.375 211.050 09:30A @GF - FEEDER CATTLE - CME Month Last Change Open High Low Close Time More Jan 26 344.825 0.200 344.600 345.175 342.725 344.625 09:30A Mar 26 338.800 - 0.200 338.675 339.075 336.600 339.000 09:30A Apr 26 337.450 - 0.225 336.875 337.775 335.300 337.675 09:30A May 26 335.100 - 0.250 334.925 335.500 333.050 335.350 09:30A Aug 26 335.700 - 0.050 335.500 336.225 333.725 335.750 09:30A Sep 26 334.150 0.200 332.850 334.550 332.275 333.950 09:30A Oct 26 331.225 - 0.475 330.500 331.525 330.125 331.700 09:30A Nov 26 327.275 - 1.325 327.075 327.275 327.075 328.600 09:30A Jan 27 322.150 - 0.250 321.800 322.150 321.800 322.400 09:31A @KW - KC HRW WHEAT - CBOT Month Last Change Open High Low Close Time More Mar 26 531'4 3'4 528'4 534'6 528'4 528'0 09:30A May 26 543'6 3'6 541'2 546'2 541'2 540'0 09:30A Jul 26 556'2 3'4 553'0 558'6 553'0 552'6 09:30A Sep 26 571'0 3'2 568'4 573'0 568'4 567'6 09:30A Dec 26 590'0 3'0 589'2 592'0 588'4 587'0 09:30A Mar 27 605'0 2'2 605'4 607'0 605'0 602'6 09:30A May 27 600'6 6'2 611'2s 09:30A Jul 27 606'6 5'2 612'4s 09:30A Sep 27 599'0 6'0 620'0s 09:15A Dec 27 620'0 6'0 636'2s 12/23 Mar 28 646'2 6'0 646'2s 12/23 May 28 643'0 6'0 643'0s 12/23 Jul 28 630'6 6'0 630'6s 12/23 My Custom Markets Symbol Last Change Open High Low Close Time More