DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	441'6	442'4	438'6	439'0	-3'4	442'4	10:24P
	Mar 27	455'6	456'4	452'4	452'6	-3'4	456'2	10:24P
	May 27	464'4	465'0	461'4	461'4	-3'4	465'0	10:24P
	Jul 27	472'0	472'0	468'6	468'6	-3'4	472'2	10:25P
	Sep 27	469'0	469'0	466'2	466'6	-2'4	469'2	10:25P
	Dec 27	483'6	483'6	480'6	481'0	-3'0	484'0	10:24P
	Mar 28	496'4	496'6	495'0	495'0	-3'0	498'0	10:24P
	May 28				505'4	0'0	505'4	10:24P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1201'4	1201'4	1189'0	1189'0	-14'0	1203'0	10:26P
	Jan 27	1212'4	1212'4	1198'6	1199'2	-14'6	1214'0	10:24P
	Mar 27	1219'2	1219'6	1206'4	1206'6	-14'0	1220'6	10:26P
	May 27	1228'2	1228'6	1216'2	1216'6	-12'6	1229'4	10:26P
	Jul 27	1236'2	1236'4	1224'4	1224'4	-12'6	1237'2	10:26P
	Aug 27	1222'6	1222'6	1211'4	1211'4	-11'4	1223'0	10:26P
	Sep 27	1195'0	1195'0	1185'6	1185'6	-9'4	1195'2	10:25P
	Nov 27	1191'2	1191'2	1184'6	1184'6	-7'2	1192'0	10:26P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	598'4	600'0	591'2	591'4	-8'2	599'6	10:26P
	Mar 27	609'6	611'0	602'2	602'4	-8'2	610'6	10:26P
	May 27	615'0	616'4	608'2	608'4	-8'0	616'4	10:26P
	Jul 27	621'2	622'2	614'6	614'6	-7'4	622'2	10:25P
	Sep 27	633'4	633'4	626'2	626'2	-7'2	633'4	10:25P
	Dec 27	648'2	648'2	643'0	643'0	-6'6	649'6	10:25P
	Mar 28	657'6	657'6	657'2	657'2	-6'2	663'4	10:24P
	May 28	662'4	662'4	662'4	662'4	-5'2	667'6	10:24P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	636'2	638'0	629'0	630'0	-6'2	636'2	10:25P
	Mar 27	644'0	646'0	636'6	637'0	-7'4	644'4	10:26P
	May 27	647'6	649'6	641'0	641'2	-7'2	648'4	10:25P
	Jul 27	653'2	654'2	645'6	646'4	-6'6	653'2	10:26P
	Sep 27	664'4	664'4	657'2	657'6	-6'2	664'0	10:24P
	Dec 27	676'0	676'0	673'6	673'6	-5'2	679'0	10:24P
	Mar 28				697'4	-8'4	689'6s	10:24P
	May 28				689'4	-9'2	689'4s	10:24P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.1950	6.1950	6.1225	6.1325	-0.0625	6.1950	10:25P
	Mar 27	6.3675	6.3800	6.3000	6.3000	-0.0550	6.3550	10:25P
	May 27	6.4600	6.4850	6.4250	6.4250	-0.0450	6.4700	10:25P
	Jul 27	6.5725	6.5725	6.5325	6.5325	-0.0400	6.5725	10:25P
	Sep 27	6.6200	6.6200	6.6200	6.6200	-0.0425	6.6625	10:25P
	Dec 27	6.8800	6.8800	6.8275	6.8275	-0.0650	6.8275s	08:51P
	Mar 28
	May 28				7.1325		7.1325s

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	337.325	338.900	334.125	334.650	- 3.900	334.525s	02:30P
	Jan 27	332.050	333.375	327.825	328.325	- 4.300	328.375s	01:05P
	Mar 27	327.500	329.100	323.500	323.975	- 4.325	323.975s	01:05P
	Apr 27	325.625	327.375	322.150	322.600	- 4.000	322.525s	03:25P
	May 27	323.600	324.925	319.975	320.550	- 3.700	320.400s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	219.700	220.550	218.100	218.175	- 1.550	218.150s	02:30P
	Feb 27	223.225	224.300	221.375	221.425	- 2.100	221.425s	01:05P
	Apr 27	226.000	226.700	223.625	223.625	- 2.450	223.700s	02:30P
	Jun 27	221.250	221.775	218.750	218.775	- 2.500	218.825s	01:05P
	Aug 27	217.925	218.275	215.150	215.200	- 2.675	215.250s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	58.400	59.200	57.425	58.625	0.425	58.600s	02:30P
	Feb 27	64.225	64.275	63.150	63.475	-0.350	63.525s	01:05P
	Apr 27	69.750	70.025	69.075	69.275	-0.275	69.375s	01:05P
	May 27	76.950	76.950	75.950	75.950	-0.350	76.200s	01:05P
	Jun 27	85.975	86.450	84.975	85.050	-0.700	85.275s	03:34P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	17.82	17.82	17.82	17.82	0.01	17.81	10:24P
	Dec 26	17.03	17.03	17.03	17.03	0.04	16.99	08:29P
	Jan 27				16.90		16.92
	Feb 27				16.90		16.90
	Mar 27	17.10	17.10	17.10	17.10	0.01	17.09	10:20P

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