DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	426'2	427'6	424'0	425'6	-1'0	425'4s	07:00A
	Mar 26	437'4	439'0	435'2	437'6	-0'2	437'4s	07:00A
	May 26	445'0	446'0	442'4	445'2	-0'4	444'6s	07:00A
	Jul 26	450'6	451'6	448'2	451'4	-0'2	450'6s	07:00A
	Sep 26	448'2	448'4	445'4	448'0	-0'6	447'4s	07:00A
	Dec 26	460'2	461'2	458'2	460'6	-1'0	460'0s	07:00A
	Mar 27	474'2	474'2	471'6	473'6	-1'0	473'2s	07:00A
	May 27	479'2	480'6	479'2	480'6	-0'6	480'0s	07:00A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1122'4	1127'4	1113'2	1126'4	2'4	1125'0s	07:00A
	Mar 26	1132'4	1136'4	1123'4	1135'2	2'2	1134'2s	07:00A
	May 26	1141'2	1145'2	1133'2	1144'4	1'6	1143'2s	07:00A
	Jul 26	1150'0	1151'2	1139'6	1150'6	1'2	1149'2s	07:00A
	Aug 26	1139'0	1140'4	1130'2	1140'0	0'0	1138'0s	11/21
	Sep 26	1115'0	1115'2	1106'2	1113'4	-1'0	1112'0s	11/21
	Nov 26	1115'0	1116'2	1107'2	1113'0	-1'6	1112'0s	07:00A
	Jan 27	1125'0	1125'0	1117'0	1122'2	-2'0	1121'2s	07:00A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	528'2	532'4	522'6	529'6	0'0	527'0s	07:00A
	Mar 26	541'4	545'0	535'6	542'2	-1'0	539'6s	07:00A
	May 26	549'6	553'2	545'0	551'0	-1'4	548'2s	07:00A
	Jul 26	559'0	561'4	553'6	559'6	-1'4	557'0s	07:00A
	Sep 26	570'6	573'4	566'0	571'2	-1'2	569'0s	07:00A
	Dec 26	585'0	589'0	582'0	586'6	-1'4	584'4s	07:00A
	Mar 27	596'2	600'4	594'6	599'6	-1'0	597'4s	11/21
	May 27				617'2	-1'2	602'0s	11/21

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	506'0	513'2	503'4	513'0	4'6	511'0s	07:00A
	Mar 26	522'6	528'6	519'4	527'6	2'4	526'2s	07:00A
	May 26	535'4	541'0	532'0	539'4	1'6	538'2s	07:00A
	Jul 26	548'6	553'2	544'4	552'4	1'4	550'6s	07:00A
	Sep 26	562'4	567'2	559'0	566'2	1'2	564'6s	07:00A
	Dec 26	579'0	585'2	577'0	584'0	1'2	582'6s	07:00A
	Mar 27				609'2	0'6	596'6s	11/21
	May 27				617'0	0'6	602'4s	11/21

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	5.7200	5.7500	5.6450	5.6725	-0.0775	5.6500s	11/21
	Mar 26	5.7900	5.8325	5.7500	5.7650	-0.0525	5.7525s	11/21
	May 26	5.8875	5.9275	5.8475	5.8650	-0.0500	5.8550s	11/21
	Jul 26	6.0050	6.0525	5.9775	5.9800	-0.0375	5.9800s	11/21
	Sep 26	6.1650	6.2150	6.1300	6.1375	-0.0475	6.1325s	11/21
	Dec 26	6.3375	6.3825	6.3225	6.3225	-0.0325	6.3100s	11/21
	Mar 27	6.4200	6.4800	6.4200	6.4200	-0.0275	6.4200s	11/21
	May 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	307.250	317.025	307.125	314.300	- 2.150	314.225s	07:00A
	Mar 26	299.300	310.225	299.300	307.175	- 1.500	307.050s	07:00A
	Apr 26	297.300	308.600	297.300	305.400	- 1.200	305.350s	07:00A
	May 26	295.150	306.500	295.000	303.250	- 0.925	303.325s	11/21
	Aug 26	295.075	306.500	294.750	303.475	- 0.575	303.425s	07:00A

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	211.000	216.650	208.275	214.250	- 0.275	214.450s	07:00A
	Feb 26	211.000	217.150	208.175	214.475	- 0.625	214.775s	07:00A
	Apr 26	210.750	217.400	208.550	214.825	- 0.425	215.150s	07:00A
	Jun 26	205.000	211.225	202.500	208.700	- 0.225	208.975s	07:00A
	Aug 26	202.000	207.825	199.350	205.325	- 0.100	205.625s	07:00A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	78.925	78.925	77.625	77.650	-1.675	77.800s	07:00A
	Feb 26	79.000	79.025	77.125	77.575	-1.950	77.700s	07:00A
	Apr 26	83.000	83.000	81.100	81.175	-2.425	81.300s	07:00A
	May 26	86.100	86.100	84.800	84.800	-2.550	84.800s	11/21
	Jun 26	95.275	95.275	93.125	93.200	-2.375	93.300s	07:00A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 25				17.17		17.17
	Dec 25				16.15		16.10
	Jan 26				15.19		15.15
	Feb 26				15.40		15.37
	Mar 26				15.75		15.75

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