DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	436'6	440'0	432'4	437'4	0'4	435'2s	02:32P
	Mar 26	444'0	448'0	443'4	446'6	2'2	446'4s	02:57P
	May 26	451'6	455'2	451'4	454'2	2'4	454'2s	02:42P
	Jul 26	457'2	460'4	456'6	459'6	2'0	459'4s	02:30P
	Sep 26	452'2	453'6	451'2	453'2	1'0	453'2s	01:30P
	Dec 26	463'2	465'4	462'6	464'6	1'2	465'0s	02:49P
	Mar 27	476'4	478'0	475'6	477'4	1'2	478'0s	01:20P
	May 27	482'6	485'0	482'6	484'0	1'4	484'6s	01:24P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1091'0	1096'0	1086'2	1093'6	2'2	1093'4s	02:54P
	Mar 26	1100'0	1105'2	1095'0	1103'0	1'6	1102'6s	02:32P
	May 26	1110'0	1114'6	1104'6	1113'0	1'6	1112'2s	02:57P
	Jul 26	1119'0	1123'4	1113'6	1121'6	1'6	1121'2s	01:30P
	Aug 26	1114'4	1116'2	1107'2	1114'2	1'4	1114'0s	01:24P
	Sep 26	1095'4	1096'6	1088'6	1095'2	2'0	1094'6s	01:30P
	Nov 26	1095'2	1099'4	1092'2	1099'0	2'6	1098'2s	01:30P
	Jan 27	1105'0	1108'2	1101'6	1108'2	3'0	1107'6s	01:24P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				530'2	3'2	534'4s	01:20P
	Mar 26	529'6	534'6	529'2	534'4	4'0	533'4s	02:32P
	May 26	538'0	542'4	537'2	542'2	3'2	541'0s	01:30P
	Jul 26	546'4	550'4	545'2	549'4	3'0	549'0s	01:30P
	Sep 26	558'6	562'6	557'6	561'4	2'4	561'0s	01:30P
	Dec 26	575'6	578'6	573'6	577'4	2'2	577'0s	01:30P
	Mar 27	589'0	590'4	588'2	590'2	2'4	590'4s	01:24P
	May 27	594'2	595'2	594'2	595'2	2'4	595'2s	01:24P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	522'0	524'0	510'0	510'0	-1'0	515'4s	01:20P
	Mar 26	524'0	528'0	518'6	523'4	-1'0	522'2s	01:30P
	May 26	536'4	539'4	531'2	535'4	-0'4	534'4s	01:30P
	Jul 26	548'4	552'2	544'6	548'0	-0'4	547'0s	01:30P
	Sep 26	564'0	567'2	559'6	563'0	-1'0	561'6s	01:24P
	Dec 26	583'4	585'2	579'0	582'0	-1'0	581'0s	02:32P
	Mar 27	598'0	598'0	597'2	597'2	-1'2	596'6s	01:24P
	May 27	606'2	606'2	606'2	606'2	-1'0	605'0s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				5.8100		5.8150s	01:30P
	Mar 26	5.7500	5.7900	5.7425	5.7650	0.0100	5.7625s	01:30P
	May 26	5.8300	5.8825	5.8300	5.8550		5.8525s	01:30P
	Jul 26	5.9525	6.0050	5.9525	5.9675	-0.0025	5.9750s	01:30P
	Sep 26	6.1250	6.1625	6.1250	6.1300		6.1300s	01:30P
	Dec 26	6.3100	6.3450	6.3100	6.3300	0.0025	6.3225s	01:30P
	Mar 27				6.4050	0.0025	6.4425s	01:30P
	May 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	341.000	345.250	341.000	343.275	5.025	343.400s	01:05P
	Mar 26	334.875	338.825	334.875	337.525	4.850	337.675s	01:05P
	Apr 26	333.725	337.525	333.675	336.450	4.675	336.575s	01:05P
	May 26	331.700	335.125	331.675	334.250	4.650	334.525s	01:05P
	Aug 26	332.000	335.450	332.000	334.675	4.650	334.825s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	228.900	231.350	228.900	230.450	3.575	230.375s	01:05P
	Feb 26	229.850	231.775	229.850	230.950	2.425	230.950s	01:05P
	Apr 26	229.400	231.175	229.225	230.675	2.300	230.675s	01:05P
	Jun 26	222.775	224.550	222.525	224.150	2.075	224.175s	01:05P
	Aug 26	219.025	220.725	218.775	220.300	1.950	220.300s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	82.700	83.425	82.625	83.375	0.950	83.400s	02:56P
	Feb 26	82.825	84.575	82.675	84.125	1.750	84.175s	02:50P
	Apr 26	87.675	89.475	87.475	89.175	1.850	89.225s	01:05P
	May 26	91.900	92.500	91.900	92.500	1.575	92.625s	01:05P
	Jun 26	99.775	101.025	99.450	100.875	1.175	100.900s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	15.87	15.88	15.84	15.87	-0.09	15.87	02:47P
	Jan 26	15.38	15.43	15.34	15.43	-0.02	15.39	02:58P
	Feb 26	15.37	15.43	15.31	15.36	-0.09	15.35	02:58P
	Mar 26	15.86	15.87	15.80	15.81	-0.11	15.82	02:58P
	Apr 26	16.28	16.28	16.19	16.19	-0.09	16.20	02:45P

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