DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	434'6	436'2	434'0	436'2	1'0	435'2	07:45A
	Mar 26	448'4	449'2	447'4	449'0	-0'2	449'2	07:46A
	May 26	455'6	457'2	455'0	457'0	-0'2	457'2	07:48A
	Jul 26	462'2	463'4	461'2	463'2	-0'4	463'6	07:45A
	Sep 26	457'4	458'0	455'6	457'6	-1'0	458'6	07:45A
	Dec 26	468'2	469'2	467'0	469'0	-1'0	470'0	07:45A
	Mar 27	480'4	481'2	480'0	481'2	-0'6	482'0	07:45A
	May 27	486'2	487'2	486'2	487'2	-1'2	488'4	07:45A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 25	1120'2	1128'6	1115'4	1128'6	8'2	1120'4	07:45A
	Jan 26	1133'0	1142'6	1129'6	1141'4	7'6	1133'6	07:45A
	Mar 26	1142'6	1152'4	1140'2	1151'0	7'0	1144'0	07:45A
	May 26	1153'6	1162'2	1151'2	1161'2	6'2	1155'0	07:45A
	Jul 26	1161'0	1169'0	1158'2	1167'6	5'4	1162'2	07:45A
	Aug 26	1148'6	1155'0	1145'6	1153'4	4'0	1149'4	07:45A
	Sep 26	1117'0	1122'4	1115'2	1121'6	2'6	1119'0	07:45A
	Nov 26	1114'2	1119'6	1111'2	1118'6	3'0	1115'6	07:45A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	536'2	538'2	530'6	534'2	-1'6	536'0	07:48A
	Mar 26	552'4	555'0	547'6	551'4	-1'0	552'4	07:49A
	May 26	564'2	565'6	559'2	562'4	-1'4	564'0	07:45A
	Jul 26	575'0	577'4	570'4	573'4	-1'4	575'0	07:45A
	Sep 26	590'0	590'0	583'6	587'0	-1'2	588'2	07:45A
	Dec 26	603'4	604'6	600'2	602'4	-2'6	605'2	07:45A
	Mar 27	617'2	619'0	614'0	614'0	-5'0	619'0	07:45A
	May 27				623'6	0'0	624'0	07:45A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	525'2	526'4	521'6	524'0	-1'4	525'4	07:45A
	Mar 26	541'2	542'6	537'4	540'2	-1'4	541'6	07:45A
	May 26	555'0	555'0	550'2	552'4	-2'0	554'4	07:47A
	Jul 26	568'2	568'2	564'0	566'2	-1'6	568'0	07:45A
	Sep 26	582'0	583'0	578'6	580'6	-2'0	582'6	07:45A
	Dec 26	592'2	601'0	592'2	601'0	3'0	601'2s	07:45A
	Mar 27				599'6	2'2	614'4s	07:45A
	May 27				617'0	2'6	620'2s	07:44A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	5.6825	5.6850	5.6625	5.6850	-0.0125	5.6975	07:45A
	Mar 26	5.8125	5.8325	5.8125	5.8325	-0.0100	5.8425	07:45A
	May 26	5.9400	5.9575	5.9400	5.9575		5.9575	07:45A
	Jul 26	6.0750	6.0750	6.0750	6.0750		6.0750	07:45A
	Sep 26	6.2375	6.2475	6.2375	6.2475		6.2475	07:45A
	Dec 26	6.4300	6.4300	6.4300	6.4300	0.0225	6.4300s	07:45A
	Mar 27				6.4600	0.0225	6.5400s	11/12
	May 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 25	338.375	340.275	336.600	338.750	1.350	339.025s	11/12
	Jan 26	329.175	330.925	324.350	326.875	- 1.675	327.475s	11/12
	Mar 26	323.125	324.750	317.950	320.375	- 2.300	321.025s	11/12
	Apr 26	320.550	322.225	315.975	318.025	- 2.550	318.600s	11/12
	May 26	318.150	319.225	313.000	315.000	- 2.725	315.675s	11/12

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	227.300	228.325	224.125	225.075	- 1.925	225.275s	11/12
	Feb 26	226.425	227.400	223.575	224.850	- 1.425	224.975s	11/12
	Apr 26	225.625	226.600	223.000	224.275	- 1.325	224.500s	11/12
	Jun 26	218.800	219.500	216.000	217.375	- 1.450	217.475s	11/12
	Aug 26	214.125	215.550	212.000	213.325	- 1.500	213.500s	11/12

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	82.000	82.275	80.500	80.525	-1.725	80.625s	11/12
	Feb 26	82.850	82.925	81.350	81.375	-1.700	81.525s	11/12
	Apr 26	86.725	86.800	85.375	85.500	-1.500	85.550s	11/12
	May 26	89.275	89.350	88.875	88.875	-1.575	88.875s	11/12
	Jun 26	98.200	98.225	96.800	96.975	-1.475	97.000s	11/12

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 25	17.15	17.19	17.15	17.19	0.02	17.17	07:27A
	Dec 25	16.58	16.63	16.54	16.58	-0.04	16.62	07:39A
	Jan 26	15.95	15.95	15.95	15.95	0.01	15.94	07:39A
	Feb 26	16.14	16.14	16.14	16.14	0.01	16.13	07:04A
	Mar 26				16.54		16.52

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