DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	478'0	481'0	473'0	474'2	-3'6	474'2s	03:55P
	Mar 27	491'0	493'0	485'2	486'2	-4'4	486'4s	03:40P
	May 27	498'0	499'6	492'4	493'4	-4'4	493'4s	02:32P
	Jul 27	503'2	504'6	497'6	498'6	-4'2	499'2s	02:31P
	Sep 27	497'2	498'2	492'2	493'4	-3'4	494'0s	01:20P
	Dec 27	509'2	510'4	504'4	506'4	-2'4	506'6s	03:53P
	Mar 28	522'4	522'4	518'2	519'4	-2'2	520'4s	01:30P
	May 28	525'4	527'6	525'4	527'6	-2'2	527'6s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1263'0	1265'6	1253'2	1260'4	-1'6	1261'2s	03:44P
	Jan 27	1278'2	1280'6	1268'4	1275'2	-2'0	1275'6s	03:52P
	Mar 27	1286'4	1289'2	1277'6	1283'2	-2'0	1284'2s	03:19P
	May 27	1295'4	1297'6	1286'4	1291'2	-2'6	1292'2s	03:53P
	Jul 27	1301'0	1303'4	1292'4	1297'0	-3'0	1298'0s	03:08P
	Aug 27	1284'6	1287'0	1277'0	1281'0	-2'6	1282'2s	01:20P
	Sep 27	1248'4	1251'6	1244'2	1249'2	0'4	1250'4s	01:30P
	Nov 27	1239'0	1242'0	1233'2	1240'0	1'6	1240'6s	02:36P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	669'4	670'2	656'2	659'6	-9'4	660'4s	01:30P
	Mar 27	684'4	684'4	671'0	674'4	-9'2	675'0s	01:30P
	May 27	690'0	690'4	677'6	681'0	-8'4	681'4s	01:30P
	Jul 27	690'4	690'6	679'0	682'4	-7'0	683'2s	01:30P
	Sep 27	695'6	696'2	685'0	688'4	-6'0	689'2s	01:30P
	Dec 27	705'6	705'6	695'6	699'2	-5'2	699'6s	01:30P
	Mar 28	708'4	709'4	705'2	706'6	-4'0	707'2s	01:30P
	May 28	708'0	708'0	707'0	707'0	-3'0	707'2s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	712'0	713'2	700'4	703'6	-9'0	704'0s	01:30P
	Mar 27	724'6	725'0	712'2	715'2	-9'0	715'6s	02:30P
	May 27	730'0	730'0	717'4	720'4	-8'6	721'0s	01:30P
	Jul 27	727'2	728'2	717'6	721'2	-7'2	721'6s	01:30P
	Sep 27	733'2	733'4	724'2	727'0	-6'6	727'6s	01:20P
	Dec 27	743'0	743'0	735'0	737'0	-6'6	737'4s	01:20P
	Mar 28	743'0	743'0	743'0	743'0	-5'4	742'6s	01:20P
	May 28				739'2	-4'0	739'2s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.8600	6.8875	6.7600	6.7675	-0.0950	6.7650s	01:30P
	Mar 27	7.0400	7.0675	6.9300	6.9375	-0.0975	6.9375s	01:30P
	May 27	7.1550	7.1550	7.0525	7.0600	-0.0875	7.0600s	01:30P
	Jul 27	7.2450	7.2475	7.1575	7.1625	-0.0750	7.1650s	01:30P
	Sep 27	7.2050	7.2050	7.1125	7.1125	-0.0750	7.1250s	01:42P
	Dec 27	7.2125	7.2175	7.1625	7.1700	-0.0525	7.1825s	01:30P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	343.800	345.125	343.200	343.975	0.250	343.625s	01:05P
	Nov 26	342.500	343.525	341.375	342.075	- 0.050	341.900s	01:05P
	Jan 27	338.425	339.500	337.150	338.600	0.375	338.275s	02:34P
	Mar 27	334.025	335.500	332.775	334.625	0.550	334.350s	01:05P
	Apr 27	333.000	334.500	331.700	333.525	0.725	333.325s	03:17P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	226.000	227.800	226.000	227.525	1.600	227.550s	02:30P
	Dec 26	227.200	228.750	227.075	228.450	1.100	228.350s	01:05P
	Feb 27	229.700	231.150	229.550	231.075	1.250	230.875s	01:05P
	Apr 27	230.700	232.400	230.475	232.275	1.550	232.225s	01:05P
	Jun 27	225.200	226.950	225.150	226.750	1.625	226.825s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	66.450	67.375	66.300	66.875	0.350	66.925s	01:05P
	Feb 27	68.325	69.625	68.250	69.100	0.775	69.225s	01:05P
	Apr 27	73.350	74.975	73.300	74.475	1.250	74.675s	01:05P
	May 27	79.625	80.500	79.625	80.250	1.075	80.300s	01:05P
	Jun 27	88.075	89.575	88.025	89.050	1.125	89.225s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	15.31	15.32	15.26	15.28	0.07	15.27s	04:00P
	Nov 26	17.21	17.55	17.11	17.35	0.09	17.34s	04:00P
	Dec 26	17.26	17.42	17.15	17.16	-0.18	17.18s	04:00P
	Jan 27	17.20	17.42	17.13	17.15	-0.16	17.17s	04:00P
	Feb 27	17.27	17.49	17.27	17.31	-0.10	17.32s	04:00P

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