DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	423'0	433'4	423'0	433'2	8'2	431'6s	03:43P
	Mar 26	437'6	446'6	437'4	446'2	7'0	445'2s	03:56P
	May 26	446'2	454'4	445'6	454'2	6'2	453'0s	02:39P
	Jul 26	452'0	459'6	451'4	459'2	5'2	458'0s	02:30P
	Sep 26	448'2	454'6	448'0	454'0	4'0	453'2s	01:20P
	Dec 26	461'0	466'6	460'4	466'2	3'4	465'2s	02:32P
	Mar 27	474'6	479'6	474'0	479'0	3'2	478'4s	01:20P
	May 27	481'6	486'2	481'6	486'2	3'2	485'2s	01:23P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1125'4	1135'2	1122'6	1132'2	6'6	1131'4s	03:05P
	Mar 26	1134'6	1144'0	1132'0	1141'4	6'0	1140'6s	02:58P
	May 26	1145'0	1153'4	1141'6	1150'6	5'4	1150'4s	02:30P
	Jul 26	1153'2	1161'2	1149'6	1159'0	5'2	1158'4s	03:28P
	Aug 26	1143'6	1150'4	1140'6	1149'0	4'0	1148'0s	01:23P
	Sep 26	1119'6	1123'2	1115'4	1123'2	3'0	1122'4s	01:30P
	Nov 26	1118'6	1122'6	1115'2	1121'6	3'0	1122'2s	02:53P
	Jan 27	1127'6	1130'6	1124'6	1130'6	2'4	1130'6s	01:23P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	526'6	533'6	523'6	529'0	1'6	529'0s	01:30P
	Mar 26	538'4	544'6	535'6	541'0	1'2	540'4s	02:30P
	May 26	546'2	552'6	544'6	549'2	1'6	549'2s	01:30P
	Jul 26	554'4	560'4	552'4	557'6	2'2	557'6s	01:30P
	Sep 26	565'4	572'4	564'6	570'4	2'4	570'0s	01:30P
	Dec 26	581'0	588'0	581'0	586'4	2'6	586'2s	01:30P
	Mar 27	595'0	600'4	595'0	599'0	3'0	599'2s	01:23P
	May 27				598'4	2'6	603'4s	01:23P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	513'2	522'2	512'0	518'0	4'0	517'2s	03:28P
	Mar 26	527'4	534'6	525'4	530'2	1'6	530'0s	01:30P
	May 26	538'2	545'6	536'4	542'2	2'4	542'0s	01:30P
	Jul 26	549'0	557'2	548'0	554'0	3'2	553'6s	01:30P
	Sep 26	563'6	571'2	563'6	567'4	3'2	568'2s	01:23P
	Dec 26	581'2	589'2	581'2	585'4	3'0	586'2s	01:23P
	Mar 27				609'2	2'6	599'4s	01:20P
	May 27	602'4	602'4	601'0	601'0	3'0	602'4s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	5.8000	5.9600	5.6200	5.7375	-0.0350	5.7650s	01:30P
	Mar 26	5.7850	5.8800	5.7600	5.7975	-0.0225	5.7850s	01:30P
	May 26	5.9250	5.9650	5.8725	5.8775	-0.0275	5.8750s	01:30P
	Jul 26	6.0400	6.0750	6.0400	6.0450	-0.0225	5.9950s	01:30P
	Sep 26	6.1950	6.2225	6.1500	6.1500	-0.0325	6.1425s	01:30P
	Dec 26	6.3925	6.4000	6.3500	6.3500	-0.0350	6.3225s	01:30P
	Mar 27	6.4975	6.5000	6.4975	6.5000	-0.0350	6.4350s	01:30P
	May 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	308.600	316.325	308.525	314.925	8.050	315.125s	01:05P
	Mar 26	302.725	310.125	302.225	309.375	8.175	309.050s	01:05P
	Apr 26	301.350	308.650	301.325	307.950	8.300	307.700s	01:05P
	May 26	298.325	306.650	298.325	306.125	8.450	305.850s	01:05P
	Aug 26	299.100	307.325	299.100	306.775	8.325	306.400s	02:30P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	208.425	212.550	208.200	211.225	4.025	211.025s	01:05P
	Feb 26	208.525	214.275	208.350	213.050	5.600	212.925s	03:10P
	Apr 26	209.950	215.550	209.850	214.375	5.675	214.250s	01:05P
	Jun 26	204.650	210.375	204.625	209.025	5.575	208.950s	01:05P
	Aug 26	201.750	207.100	201.600	205.850	4.950	205.700s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	78.675	80.700	78.500	80.675	1.975	80.425s	01:05P
	Feb 26	79.050	81.675	78.825	81.675	2.375	81.375s	03:54P
	Apr 26	82.975	85.575	82.650	85.550	2.400	85.350s	01:05P
	May 26	87.775	88.900	87.775	88.900	2.200	88.725s	01:05P
	Jun 26	95.000	97.275	94.625	97.250	2.175	97.150s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 25	17.18	17.21	17.15	17.17	0.01	17.20s	04:00P
	Dec 25	16.06	16.15	15.85	16.00	-0.06	15.87s	04:00P
	Jan 26	15.14	15.30	15.05	15.25	0.07	15.18s	04:00P
	Feb 26	15.29	15.43	15.27	15.43	0.04	15.33s	04:00P
	Mar 26	15.64	15.75	15.58	15.75		15.61s	04:00P

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