DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	434'4	434'6	432'4	433'0	-2'2	435'2	08:14A
	Mar 26	448'4	448'6	447'2	447'4	-2'0	449'4	08:14A
	May 26	457'2	457'4	455'6	456'2	-2'0	458'2	08:06A
	Jul 26	463'6	464'0	462'4	462'6	-1'6	464'4	08:14A
	Sep 26	457'6	458'2	457'0	457'2	-1'4	458'6	08:00A
	Dec 26	467'6	468'6	467'4	467'4	-1'2	468'6	08:00A
	Mar 27	480'0	481'0	480'0	480'6	-0'2	481'0	08:06A
	May 27	487'0	487'0	486'4	486'4	-0'6	487'2	08:00A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 25	1115'0	1115'0	1107'4	1107'4	-12'2	1119'6	08:13A
	Jan 26	1132'6	1133'2	1120'0	1122'6	-11'4	1134'2	08:13A
	Mar 26	1141'2	1141'4	1129'0	1133'0	-9'0	1142'0	08:07A
	May 26	1150'2	1150'2	1139'0	1143'4	-7'2	1150'6	08:12A
	Jul 26	1156'4	1157'6	1146'6	1151'6	-5'6	1157'4	08:09A
	Aug 26	1143'6	1144'0	1135'2	1140'2	-4'4	1144'6	07:45A
	Sep 26	1112'6	1113'2	1105'6	1111'4	-3'0	1114'4	07:45A
	Nov 26	1109'2	1110'6	1102'4	1108'6	-2'6	1111'4	08:00A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	552'6	554'4	545'4	546'2	-8'4	554'6	08:09A
	Mar 26	567'0	567'4	559'4	560'4	-7'4	568'0	08:00A
	May 26	575'6	576'0	569'0	570'0	-6'4	576'4	08:13A
	Jul 26	584'0	584'0	578'2	579'0	-6'0	585'0	07:45A
	Sep 26	593'4	593'6	589'0	589'6	-5'6	595'4	08:00A
	Dec 26	607'0	608'4	604'4	605'2	-5'2	610'4	08:00A
	Mar 27	618'6	619'6	616'6	617'4	-4'4	622'0	08:00A
	May 27	626'6	626'6	626'6	626'6	0'6	626'0	07:45A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	539'0	539'4	530'6	532'0	-8'0	540'0	08:00A
	Mar 26	552'4	553'0	545'0	546'6	-6'6	553'4	08:00A
	May 26	563'4	563'4	556'2	557'4	-6'4	564'0	07:46A
	Jul 26	572'2	574'0	568'4	570'2	-5'4	575'6	08:00A
	Sep 26	584'2	585'4	582'4	583'6	-5'0	588'6	08:00A
	Dec 26	601'2	601'2	600'0	600'0	-5'0	605'0	08:00A
	Mar 27	612'4	612'4	612'4	612'4	-5'0	617'4	08:00A
	May 27				598'0	2'4	622'0s	07:44A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	5.5600	5.5600	5.5400	5.5500	-0.0125	5.5625	08:08A
	Mar 26	5.7400	5.7500	5.7250	5.7250	-0.0175	5.7425	08:08A
	May 26	5.8500	5.8500	5.8500	5.8500	-0.0100	5.8600	07:45A
	Jul 26	6.0000	6.0025	5.9900	5.9925	-0.0175	5.9850s	07:55A
	Sep 26	6.1400	6.1400	6.1400	6.1400	-0.0050	6.1450	07:45A
	Dec 26				6.3450	-0.0175	6.3275s	07:45A
	Mar 27				6.4650	-0.0100	6.4425s	11/05
	May 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 25	336.275	337.600	325.725	325.725	- 9.250	325.725s	08:12A
	Jan 26	330.225	331.375	319.975	319.975	- 9.250	319.975s	08:07A
	Mar 26	325.925	326.875	315.675	315.675	- 9.250	315.675s	08:10A
	Apr 26	324.750	325.550	314.475	314.475	- 9.250	314.475s	08:00A
	May 26	322.000	323.275	312.400	312.400	- 9.250	312.400s	08:12A

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	228.375	228.550	220.525	220.525	- 7.250	220.525s	08:02A
	Feb 26	225.500	225.825	218.125	218.125	- 7.250	218.125s	08:07A
	Apr 26	225.250	225.375	217.575	217.575	- 7.250	217.575s	08:14A
	Jun 26	217.900	218.425	210.475	210.475	- 7.250	210.475s	08:00A
	Aug 26	214.000	214.475	206.700	206.700	- 7.250	206.700s	08:00A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	80.100	80.975	79.925	80.500	0.675	80.600s	08:10A
	Feb 26	81.125	81.525	80.300	80.825	0.050	80.975s	08:01A
	Apr 26	85.250	85.375	84.150	84.750	-0.250	84.875s	08:04A
	May 26	88.650	88.650	87.900	88.300	-0.450	88.300s	11/05
	Jun 26	97.150	97.225	95.875	96.650	-0.425	96.700s	08:01A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 25	17.16	17.23	17.16	17.19	0.10	17.09	08:14A
	Dec 25	17.19	17.19	17.09	17.16	0.14	17.02	08:14A
	Jan 26				16.60		16.53
	Feb 26				16.60		16.50
	Mar 26	16.70	16.70	16.61	16.61	-0.01	16.62	05:57A

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