DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	433'2	437'0	428'2	432'4	-3'6	431'4s	01:30P
	Mar 26	446'4	447'2	440'0	440'4	-5'6	440'6s	03:57P
	May 26	454'0	454'6	448'4	448'6	-5'2	449'0s	01:30P
	Jul 26	459'4	460'0	454'2	455'0	-4'4	455'0s	02:30P
	Sep 26	453'0	453'6	449'2	449'4	-3'2	450'0s	01:30P
	Dec 26	464'4	464'6	461'2	461'4	-3'0	462'0s	03:57P
	Mar 27	477'6	477'6	474'2	475'0	-2'6	475'2s	03:57P
	May 27	483'4	484'4	481'0	481'6	-2'6	482'0s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1093'0	1094'4	1075'6	1076'2	-16'6	1076'6s	03:54P
	Mar 26	1102'2	1104'2	1086'0	1086'2	-16'0	1086'6s	02:42P
	May 26	1112'6	1113'6	1096'0	1096'2	-15'2	1097'0s	02:49P
	Jul 26	1121'0	1122'2	1105'6	1106'2	-14'6	1106'4s	01:20P
	Aug 26	1114'0	1114'2	1099'6	1100'6	-13'4	1100'4s	01:20P
	Sep 26	1095'0	1095'6	1082'0	1083'2	-11'4	1083'2s	01:30P
	Nov 26	1098'6	1099'2	1086'4	1088'0	-10'0	1088'2s	01:30P
	Jan 27	1105'0	1105'0	1096'4	1098'0	-9'6	1098'0s	02:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				530'2	0'0	534'4s	01:20P
	Mar 26	534'6	536'0	529'0	529'6	-4'2	529'2s	03:54P
	May 26	541'6	543'4	536'6	537'6	-3'6	537'2s	01:30P
	Jul 26	549'6	551'2	544'6	546'0	-3'2	545'6s	01:30P
	Sep 26	562'2	562'6	557'2	558'0	-3'0	558'0s	01:30P
	Dec 26	577'6	578'0	572'6	574'0	-3'0	574'0s	01:30P
	Mar 27	586'4	588'4	586'4	586'4	-3'2	587'2s	01:20P
	May 27	592'6	594'2	592'6	594'2	-2'2	593'0s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	502'0	502'0	498'6	498'6	-16'6	498'6s	01:20P
	Mar 26	523'2	525'0	517'6	518'4	-4'2	518'0s	02:30P
	May 26	536'4	537'2	530'2	530'6	-4'0	530'4s	01:20P
	Jul 26	548'4	549'4	543'2	543'4	-3'4	543'4s	01:30P
	Sep 26	564'0	564'0	558'4	559'2	-3'0	558'6s	01:21P
	Dec 26	582'2	582'6	577'4	578'0	-3'2	577'6s	01:30P
	Mar 27	595'0	595'0	595'0	595'0	-3'0	593'6s	01:20P
	May 27				606'2	-3'0	602'0s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				5.8100		5.8150s	01:14P
	Mar 26	5.7600	5.7950	5.7350	5.7550	-0.0050	5.7575s	01:30P
	May 26	5.8500	5.8825	5.8375	5.8400	-0.0075	5.8450s	01:30P
	Jul 26	5.9600	6.0050	5.9600	5.9700	-0.0075	5.9675s	01:30P
	Sep 26	6.1300	6.1475	6.1200	6.1375	-0.0075	6.1225s	01:30P
	Dec 26	6.3200	6.3400	6.3075	6.3400	-0.0075	6.3150s	01:30P
	Mar 27	6.4500	6.4500	6.4500	6.4500	-0.0075	6.4350s	01:30P
	May 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	343.800	344.925	339.000	339.425	- 4.300	339.100s	01:05P
	Mar 26	337.875	339.175	333.925	334.125	- 3.600	334.075s	01:05P
	Apr 26	337.425	337.425	333.050	333.225	- 3.350	333.225s	01:05P
	May 26	335.250	335.250	330.950	331.250	- 3.250	331.275s	01:05P
	Aug 26	335.000	335.450	331.150	331.150	- 3.375	331.450s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	230.500	230.725	229.250	229.875	- 0.575	229.800s	01:05P
	Feb 26	230.850	230.975	229.050	229.625	- 1.400	229.550s	01:05P
	Apr 26	230.650	230.825	228.900	229.500	- 1.275	229.400s	01:05P
	Jun 26	224.175	224.350	222.550	223.025	- 1.200	222.975s	01:05P
	Aug 26	220.300	220.500	218.750	219.125	- 1.300	219.000s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	83.500	83.650	83.250	83.325	-0.075	83.325s	01:05P
	Feb 26	84.450	85.075	84.150	84.500	0.350	84.525s	01:05P
	Apr 26	89.400	89.950	89.175	89.525	0.300	89.525s	01:05P
	May 26	92.900	93.350	92.525	93.075	0.275	92.900s	01:05P
	Jun 26	101.200	101.425	100.600	101.025	0.150	101.050s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	15.87	15.90	15.86	15.88	0.02	15.89s	04:00P
	Jan 26	15.42	15.97	15.41	15.80	0.53	15.92s	04:00P
	Feb 26	15.47	15.85	15.47	15.69	0.45	15.80s	04:00P
	Mar 26	15.92	16.14	15.91	16.00	0.30	16.12s	04:00P
	Apr 26	16.27	16.53	16.27	16.53	0.33	16.53s	04:00P

My Custom Markets
	Symbol	Open	High	Low	Last	Change	Close	Time	More