DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	448'0	449'0	442'2	442'2	-5'4	442'4s	05:43P
	Mar 27	460'4	461'4	454'2	454'4	-5'4	454'6s	05:48P
	May 27	468'4	469'4	462'0	462'0	-5'4	462'6s	05:45P
	Jul 27	475'6	476'6	469'0	469'0	-6'4	469'2s	05:45P
	Sep 27	471'4	472'0	463'6	464'2	-7'4	464'0s	04:55P
	Dec 27	486'0	486'4	478'2	479'0	-7'4	478'4s	04:45P
	Mar 28	499'4	499'6	491'6	492'2	-7'2	492'2s	01:20P
	May 28	506'0	506'4	499'6	500'0	-7'2	499'6s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1230'4	1232'2	1224'0	1227'0	-2'0	1227'0s	02:58P
	Jan 27	1230'0	1231'4	1218'2	1219'4	-11'6	1219'0s	05:26P
	Mar 27	1236'6	1238'6	1224'4	1225'4	-13'0	1225'0s	04:45P
	May 27	1245'4	1247'0	1231'6	1232'6	-14'2	1232'4s	03:08P
	Jul 27	1251'2	1252'4	1237'0	1238'0	-14'4	1237'4s	03:20P
	Aug 27	1233'4	1234'6	1219'6	1220'2	-14'4	1220'0s	01:20P
	Sep 27	1197'0	1197'0	1183'6	1185'0	-13'0	1184'2s	04:45P
	Nov 27	1188'0	1188'6	1175'4	1176'6	-12'2	1176'0s	04:40P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	600'0	603'0	582'2	582'4	-15'2	584'2s	05:46P
	Mar 27	615'0	617'2	597'2	597'4	-15'0	599'2s	05:24P
	May 27	620'4	622'4	603'4	603'6	-15'4	605'0s	02:30P
	Jul 27	625'0	627'2	609'0	609'4	-14'4	610'6s	01:20P
	Sep 27	636'4	637'4	620'6	620'6	-14'4	622'0s	01:20P
	Dec 27	652'4	653'6	637'4	637'6	-13'6	639'0s	01:20P
	Mar 28	666'0	666'6	652'4	652'4	-13'4	653'6s	01:20P
	May 28	664'0	664'0	658'4	658'6	-14'0	658'6s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	639'4	641'0	618'6	619'0	-17'2	622'2s	05:46P
	Mar 27	649'4	650'6	629'0	629'4	-17'2	632'2s	04:58P
	May 27	653'0	653'6	633'0	633'0	-16'6	636'0s	04:56P
	Jul 27	656'2	657'0	637'6	637'6	-15'4	640'0s	04:56P
	Sep 27	667'2	667'2	648'2	648'2	-15'2	650'4s	04:57P
	Dec 27	682'4	682'4	663'6	663'6	-15'0	665'6s	01:20P
	Mar 28	675'0	675'0	675'0	675'0	-15'6	676'4s	01:20P
	May 28				678'0	-16'0	678'0s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.3550	6.3575	6.2175	6.2200	-0.1275	6.2275s	04:47P
	Mar 27	6.4975	6.5125	6.3600	6.3600	-0.1300	6.3675s	05:03P
	May 27	6.6000	6.6075	6.4625	6.4625	-0.1325	6.4675s	01:42P
	Jul 27	6.7000	6.7375	6.5550	6.5550	-0.1350	6.5650s	01:42P
	Sep 27	6.7975	6.8225	6.6375	6.6400	-0.1375	6.6425s	01:42P
	Dec 27	6.9550	6.9775	6.7675	6.7775	-0.1450	6.7725s	01:42P
	Mar 28
	May 28				7.1325		7.1325s

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	332.400	337.400	332.400	335.850	3.050	335.675s	01:05P
	Jan 27	328.000	334.075	327.550	331.800	3.875	331.675s	01:05P
	Mar 27	324.250	330.425	323.800	328.550	4.150	328.275s	01:05P
	Apr 27	323.100	329.425	322.700	327.425	4.175	327.250s	01:05P
	May 27	321.350	327.875	321.350	325.875	4.100	325.625s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	218.300	220.850	218.150	218.975	- 0.075	218.900s	02:52P
	Feb 27	222.150	224.750	221.975	223.050	0.250	222.950s	01:05P
	Apr 27	225.000	227.750	225.000	226.025	0.325	225.950s	01:05P
	Jun 27	220.550	223.525	220.475	222.275	1.150	222.200s	01:05P
	Aug 27	216.100	219.350	216.100	218.075	1.300	217.950s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	55.500	56.050	54.625	55.150	-0.875	55.150s	01:05P
	Feb 27	60.000	61.550	59.500	60.900	0.475	61.000s	01:05P
	Apr 27	66.025	67.650	65.275	66.750	0.350	66.825s	01:05P
	May 27	72.350	74.000	72.275	73.025	-0.150	72.925s	01:05P
	Jun 27	81.750	82.975	80.750	81.875	-0.125	81.800s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26				17.57		17.71
	Dec 26				17.24		17.20
	Jan 27				16.70		16.69
	Feb 27				16.73		16.72
	Mar 27				17.08		16.99

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