DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	435'6	439'0	435'4	437'0	-1'0	436'6s	01:30P
	Mar 26	446'2	448'0	444'0	445'0	-2'4	444'6s	02:43P
	May 26	453'6	455'0	451'2	452'2	-2'2	452'2s	02:30P
	Jul 26	458'4	460'2	456'6	457'6	-1'2	457'6s	02:30P
	Sep 26	454'0	455'4	452'2	452'6	-1'0	453'2s	01:30P
	Dec 26	464'2	466'4	463'4	464'0	-0'4	464'2s	01:30P
	Mar 27	476'6	479'0	476'2	477'0	-0'2	477'2s	02:30P
	May 27	483'2	485'4	482'6	483'4	0'2	484'0s	01:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1119'2	1121'0	1104'4	1105'2	-14'2	1105'2s	02:37P
	Mar 26	1128'2	1130'0	1115'2	1115'6	-12'6	1116'0s	02:38P
	May 26	1137'2	1138'6	1124'4	1125'0	-11'6	1125'4s	02:34P
	Jul 26	1145'0	1146'0	1132'2	1132'6	-11'6	1133'0s	01:30P
	Aug 26	1137'6	1138'0	1124'6	1124'6	-12'2	1125'2s	01:28P
	Sep 26	1115'4	1116'2	1103'4	1104'0	-11'0	1104'4s	01:28P
	Nov 26	1114'4	1115'6	1102'6	1103'4	-10'6	1104'0s	01:30P
	Jan 27	1122'0	1124'0	1111'6	1112'4	-10'4	1112'4s	01:28P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	539'0	539'0	537'0	537'2	-3'4	537'4s	01:30P
	Mar 26	539'6	541'6	534'2	535'6	-4'4	535'6s	01:30P
	May 26	547'0	548'4	541'6	543'2	-4'2	543'0s	01:30P
	Jul 26	555'0	556'4	550'0	551'0	-4'2	551'0s	01:30P
	Sep 26	567'2	568'4	562'0	562'6	-4'2	563'0s	01:30P
	Dec 26	583'4	584'2	577'6	578'6	-4'2	578'6s	01:30P
	Mar 27	595'4	596'0	591'4	591'4	-4'2	591'4s	01:28P
	May 27	596'0	596'0	595'4	595'4	-4'4	596'0s	01:28P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				529'6	-6'2	523'2s	01:20P
	Mar 26	533'4	536'4	530'0	531'2	-2'6	531'2s	01:30P
	May 26	545'4	547'4	541'2	542'4	-2'4	542'6s	02:30P
	Jul 26	557'6	560'0	554'0	555'2	-2'6	555'2s	01:30P
	Sep 26	574'2	575'0	568'6	570'0	-2'6	570'2s	02:30P
	Dec 26	592'4	593'4	588'6	589'0	-2'6	589'0s	01:20P
	Mar 27	605'2	605'4	605'0	605'4	-2'4	605'2s	01:25P
	May 27	612'0	613'6	612'0	613'6	-2'0	612'2s	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	5.7300	5.7700	5.7250	5.7300		5.7300s	01:30P
	May 26	5.8325	5.8500	5.8175	5.8225	-0.0025	5.8225s	01:48P
	Jul 26	5.9625	5.9700	5.9450	5.9475	-0.0050	5.9475s	01:30P
	Sep 26	6.1200	6.1275	6.0925	6.1275	-0.0050	6.1050s	01:30P
	Dec 26	6.3025	6.3125	6.2975	6.3125	-0.0050	6.3025s	01:30P
	Mar 27	6.4250	6.4250	6.4250	6.4250	-0.0050	6.4250s	01:30P
	May 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	337.750	340.075	336.650	338.975	2.475	339.050s	01:05P
	Mar 26	330.550	333.575	330.000	332.875	3.575	333.300s	01:05P
	Apr 26	330.000	332.475	328.675	331.800	3.625	332.225s	01:05P
	May 26	327.550	330.750	326.950	330.075	3.425	330.475s	01:05P
	Aug 26	329.475	331.700	328.175	330.775	2.875	331.250s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	222.775	227.400	221.950	227.250	5.700	227.150s	02:31P
	Feb 26	224.925	227.375	224.125	227.375	3.150	227.150s	02:30P
	Apr 26	225.975	227.800	224.925	227.725	2.500	227.675s	01:05P
	Jun 26	220.000	221.700	219.050	221.500	1.950	221.575s	01:05P
	Aug 26	216.850	218.050	215.775	217.825	1.475	217.900s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	81.125	81.775	81.075	81.600	0.525	81.650s	01:05P
	Feb 26	81.800	83.025	81.775	82.225	0.425	82.275s	01:05P
	Apr 26	85.750	87.150	85.750	86.725	1.000	86.775s	01:05P
	May 26	89.625	90.475	89.625	90.250	1.150	90.250s	01:05P
	Jun 26	97.450	98.975	97.100	98.625	1.225	98.650s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	16.09	16.13	15.98	16.00	-0.10	16.02	01:55P
	Jan 26	15.51	15.55	15.20	15.34	-0.07	15.38	01:55P
	Feb 26	15.59	15.60	15.31	15.50	-0.08	15.54	01:55P
	Mar 26	15.84	15.89	15.72	15.77	-0.14	15.89	01:55P
	Apr 26	16.25	16.26	16.16	16.25		16.26	01:55P

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