DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	423'0	425'0	423'0	425'0	1'6	423'2	02:31A
	Mar 26	441'0	442'2	440'4	442'2	1'2	441'0	02:31A
	May 26	450'4	452'2	450'4	452'2	1'0	451'2	02:31A
	Jul 26	457'2	459'0	457'2	459'0	1'4	457'4	02:31A
	Sep 26	456'0	457'4	455'6	457'2	1'0	456'2	02:31A
	Dec 26	466'0	467'0	465'4	466'6	0'4	466'2	02:31A
	Mar 27	478'4	479'4	478'4	479'4	0'2	479'2	02:31A
	May 27				486'6	0'0	486'2	02:31A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 25	1043'0	1046'6	1041'6	1045'6	3'0	1042'6	02:31A
	Jan 26	1061'6	1065'4	1061'0	1064'6	3'0	1061'6	02:31A
	Mar 26	1076'4	1080'4	1075'4	1079'4	3'0	1076'4	02:31A
	May 26	1089'0	1093'2	1088'4	1092'4	3'0	1089'4	02:31A
	Jul 26	1099'4	1103'0	1098'4	1102'0	2'4	1099'4	02:31A
	Aug 26	1096'2	1099'4	1095'6	1098'4	2'0	1096'4	02:31A
	Sep 26	1080'6	1082'0	1080'6	1081'6	0'4	1081'2	02:31A
	Nov 26	1080'2	1084'2	1080'2	1083'0	1'4	1081'4	02:31A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	525'0	527'6	524'0	526'6	1'6	525'0	02:31A
	Mar 26	542'6	545'2	542'0	544'0	1'2	542'6	02:31A
	May 26	554'2	556'4	553'2	556'0	2'0	554'0	02:31A
	Jul 26	563'6	566'0	563'2	565'4	1'6	563'6	02:31A
	Sep 26	576'4	578'6	576'4	578'4	1'6	576'6	02:31A
	Dec 26	595'2	595'4	595'0	595'0	0'6	594'2	02:31A
	Mar 27				607'2	0'0	607'0	02:31A
	May 27				607'2	0'0	613'2	02:31A

	@KW - HARD RED WINTER WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	513'2	516'4	512'2	516'0	2'0	514'0	02:31A
	Mar 26	534'0	537'0	533'0	536'4	1'6	534'6	02:31A
	May 26	548'0	550'6	547'4	550'6	2'0	548'6	02:31A
	Jul 26	560'4	563'2	560'2	563'2	2'0	561'2	02:31A
	Sep 26	575'0	578'2	575'0	578'2	2'2	576'0	02:31A
	Dec 26	595'6	595'6	595'6	595'6	0'2	595'4	02:31A
	Mar 27				601'4	-0'2	610'2s	02:31A
	May 27				612'2	-0'2	612'2s	02:31A

	@MW - HARD RED SPRING WHEAT-MGE - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	5.7175	5.7250	5.6750	5.7150	-0.0025	5.7175	02:30A
	Mar 26	5.9275	5.9275	5.9000	5.9075	-0.0175	5.9250	02:30A
	May 26	6.0350	6.0350	6.0350	6.0350	-0.0275	6.0625	02:30A
	Jul 26	6.2550	6.2550	6.1550	6.1875	0.0175	6.1875s	02:30A
	Sep 26	6.3150	6.3475	6.3150	6.3475	0.0275	6.3175s	09/15
	Dec 26	6.5000	6.5250	6.5000	6.5250	0.0525	6.5150s	09/15
	Mar 27
	May 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 25	353.000	359.325	353.000	359.075	8.400	358.800s	09/15
	Oct 25	348.050	355.025	347.925	354.675	8.700	354.500s	09/15
	Nov 25	345.700	350.950	345.650	350.400	7.000	350.250s	09/15
	Jan 26	339.325	344.600	339.325	343.950	6.600	343.775s	09/15
	Mar 26	335.075	339.450	334.975	338.650	6.225	338.650s	09/15

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 25	230.975	234.750	230.975	234.625	4.625	234.600s	09/15
	Dec 25	232.800	236.525	232.800	236.400	4.350	236.275s	09/15
	Feb 26	234.325	238.050	234.225	237.800	4.575	237.800s	09/15
	Apr 26	234.000	238.000	234.000	237.725	4.675	237.775s	09/15
	Jun 26	226.225	230.600	226.225	230.225	4.700	230.225s	09/15

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 25	97.750	98.175	97.425	97.575	0.400	97.525s	09/15
	Dec 25	88.950	89.400	88.575	88.750	0.225	88.850s	09/15
	Feb 26	90.375	90.975	90.200	90.300	0.075	90.450s	09/15
	Apr 26	92.650	93.300	92.600	92.850	0.200	92.925s	09/15
	May 26	95.125	95.350	94.800	94.950	0.125	94.975s	09/15

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 25	17.59	17.59	17.59	17.59	0.01	17.58	01:46A
	Oct 25	16.44	16.44	16.43	16.43	-0.05	16.48	02:14A
	Nov 25	16.32	16.32	16.25	16.25		16.25	02:20A
	Dec 25	16.60	16.72	16.60	16.72	0.09	16.63	02:31A
	Jan 26				16.76		16.80

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