DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	440'4	440'4	434'0	434'4	-6'0	434'6s	02:39P
	Mar 26	447'4	448'6	443'4	444'0	-3'6	444'2s	03:27P
	May 26	455'4	456'4	451'0	451'6	-3'6	451'6s	03:24P
	Jul 26	460'6	461'6	456'6	457'0	-3'4	457'4s	02:30P
	Sep 26	454'6	455'4	451'4	451'4	-2'4	452'2s	01:30P
	Dec 26	465'6	466'6	462'6	463'2	-2'0	463'6s	01:30P
	Mar 27	478'0	479'0	476'0	476'2	-1'6	476'6s	02:30P
	May 27	484'2	485'2	482'6	483'0	-1'4	483'2s	01:24P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1087'4	1093'2	1081'4	1092'0	4'0	1091'2s	03:27P
	Mar 26	1098'4	1102'6	1093'4	1101'4	2'6	1101'0s	03:23P
	May 26	1108'6	1112'2	1104'6	1111'0	1'6	1110'4s	02:30P
	Jul 26	1118'2	1121'0	1114'0	1119'6	1'4	1119'4s	01:30P
	Aug 26	1110'4	1114'0	1108'0	1113'0	1'0	1112'4s	01:24P
	Sep 26	1090'4	1094'2	1089'4	1093'2	0'2	1092'6s	01:24P
	Nov 26	1094'4	1096'6	1091'2	1096'2	0'6	1095'4s	01:30P
	Jan 27	1102'0	1105'2	1101'0	1105'0	1'0	1104'6s	01:24P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	526'4	530'2	526'4	530'2	-5'0	531'2s	01:24P
	Mar 26	534'0	535'0	525'2	529'2	-5'0	529'4s	03:09P
	May 26	541'6	542'2	533'6	537'4	-4'2	537'6s	01:30P
	Jul 26	549'4	550'4	542'2	545'6	-4'0	546'0s	01:30P
	Sep 26	561'0	562'4	554'6	558'2	-3'6	558'4s	01:30P
	Dec 26	577'4	578'0	571'0	574'4	-3'2	574'6s	01:30P
	Mar 27	587'2	588'0	584'6	588'0	-3'0	588'0s	01:24P
	May 27	591'4	593'0	590'0	593'0	-3'2	592'6s	01:30P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	519'0	519'0	519'0	519'0	-3'6	516'4s	01:30P
	Mar 26	527'0	528'0	520'0	523'6	-3'6	523'2s	02:31P
	May 26	537'6	539'2	532'0	535'2	-3'4	535'0s	01:24P
	Jul 26	549'4	551'0	544'4	547'6	-3'0	547'4s	01:30P
	Sep 26	565'6	566'0	559'6	562'4	-2'6	562'6s	01:24P
	Dec 26	584'6	584'6	579'0	581'6	-2'4	582'0s	01:24P
	Mar 27	596'4	598'0	596'0	597'6	-2'4	598'0s	01:20P
	May 27				612'2	-2'4	606'0s	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	5.7600	5.7775	5.7050	5.7525	-0.0100	5.7525s	01:30P
	May 26	5.8425	5.8700	5.8050	5.8500	-0.0050	5.8525s	01:30P
	Jul 26	5.9700	5.9875	5.9300	5.9650	0.0025	5.9775s	01:30P
	Sep 26	6.1150	6.1375	6.1125	6.1300	-0.0025	6.1300s	01:30P
	Dec 26	6.3000	6.3250	6.3000	6.3000	0.0150	6.3200s	01:30P
	Mar 27				6.4050	0.0125	6.4400s	01:30P
	May 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	335.475	338.875	334.250	338.775	2.875	338.375s	01:05P
	Mar 26	330.150	333.200	328.800	333.175	2.675	332.825s	01:05P
	Apr 26	329.000	332.275	328.100	332.225	2.425	331.900s	01:05P
	May 26	327.725	330.275	326.275	330.150	2.150	329.875s	01:05P
	Aug 26	328.100	330.600	326.700	330.550	1.975	330.175s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	226.575	227.200	225.500	227.200	- 0.025	226.800s	02:31P
	Feb 26	226.700	228.700	225.850	228.525	1.575	228.525s	02:54P
	Apr 26	226.825	228.500	225.875	228.425	1.475	228.375s	01:05P
	Jun 26	220.200	222.175	219.625	222.100	1.475	222.100s	01:05P
	Aug 26	216.850	218.475	216.075	218.400	1.425	218.350s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	82.475	82.575	82.325	82.450	-0.050	82.450s	01:05P
	Feb 26	81.875	82.850	81.775	82.375	0.550	82.425s	01:05P
	Apr 26	86.475	87.650	86.475	87.375	0.850	87.375s	02:30P
	May 26	90.625	91.300	90.625	91.000	0.750	91.050s	02:35P
	Jun 26	98.850	99.850	98.700	99.675	0.800	99.725s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	15.94	15.98	15.83	15.88	-0.09	15.96	03:27P
	Jan 26	15.37	15.48	15.33	15.41	0.06	15.45	03:30P
	Feb 26	15.40	15.48	15.28	15.39	-0.01	15.45	03:30P
	Mar 26	15.81	15.94	15.81	15.86	0.07	15.92	03:30P
	Apr 26	16.22	16.28	16.19	16.24	0.04	16.28	03:30P

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