DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	460'4	462'2	459'4	459'6	-0'6	460'4	02:20A
	Mar 27	474'2	476'0	473'2	473'4	-0'6	474'2	02:20A
	May 27	482'4	484'0	481'6	482'0	-0'4	482'4	02:20A
	Jul 27	489'2	490'4	488'4	488'4	-0'6	489'2	02:20A
	Sep 27	484'6	486'2	484'6	485'0	-0'2	485'2	02:20A
	Dec 27	497'2	499'2	497'2	497'4	-0'4	498'0	02:20A
	Mar 28	512'0	512'2	511'0	511'0	-0'6	511'6	02:20A
	May 28	519'2	519'4	518'4	518'4	-0'6	519'2	02:20A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1253'0	1258'0	1252'0	1253'2	0'2	1253'0	02:20A
	Jan 27	1264'6	1269'4	1263'6	1265'2	0'4	1264'6	02:20A
	Mar 27	1270'2	1276'4	1270'2	1272'4	1'0	1271'4	02:20A
	May 27	1278'4	1284'2	1278'4	1280'4	1'6	1278'6	02:20A
	Jul 27	1283'4	1290'2	1283'4	1286'2	2'2	1284'0	02:20A
	Aug 27	1267'0	1273'6	1267'0	1270'0	2'0	1268'0	02:20A
	Sep 27	1240'2	1240'4	1240'2	1240'4	3'6	1236'6	02:20A
	Nov 27	1227'2	1232'6	1227'0	1228'6	0'4	1228'2	02:20A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	625'2	631'4	623'4	627'4	2'6	624'6	02:20A
	Mar 27	638'0	643'6	637'0	640'0	2'2	637'6	02:20A
	May 27	645'0	650'4	645'0	646'6	2'0	644'6	02:20A
	Jul 27	650'0	653'4	649'2	650'4	1'4	649'0	02:20A
	Sep 27	660'2	661'2	657'4	658'4	1'0	657'4	02:20A
	Dec 27	672'0	674'0	670'6	670'6	-0'2	671'0	02:20A
	Mar 28	682'2	682'6	681'0	681'0	-0'2	681'2	02:20A
	May 28				684'0	0'0	682'4	02:20A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	665'6	670'2	665'4	668'0	2'2	665'6	02:20A
	Mar 27	677'0	680'6	676'0	678'4	2'2	676'2	02:20A
	May 27	683'0	686'4	682'2	684'0	2'2	681'6	02:20A
	Jul 27	687'2	689'0	686'2	686'6	1'4	685'2	02:20A
	Sep 27	696'4	697'4	694'6	695'4	1'2	694'2	02:20A
	Dec 27	709'0	710'0	709'0	710'0	3'0	707'0	02:20A
	Mar 28				742'2	-9'4	714'6s	02:20A
	May 28				712'6	-8'6	712'6s	02:19A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.4225	6.4900	6.4225	6.4700	0.0525	6.4175	02:20A
	Mar 27	6.6050	6.6675	6.6050	6.6500	0.0500	6.6000	02:12A
	May 27	6.7450	6.7900	6.7325	6.7675	0.0400	6.7275	02:19A
	Jul 27	6.8850	6.8850	6.8850	6.8850	0.0400	6.8450	02:19A
	Sep 27	6.9625	6.9625	6.9475	6.9475	0.0275	6.9200	02:19A
	Dec 27	7.0900	7.0900	7.0900	7.0900	0.0350	7.0550	02:14A
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	347.825	347.925	345.500	346.050	- 1.725	346.100s	10/22
	Nov 26	348.150	348.575	345.575	346.800	- 1.900	346.925s	10/22
	Jan 27	345.100	345.425	342.375	343.875	- 1.825	344.000s	10/22
	Mar 27	341.825	342.025	339.075	340.275	- 1.875	340.500s	10/22
	Apr 27	341.000	341.200	338.275	339.325	- 1.925	339.450s	10/22

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	230.025	230.375	228.900	229.900	- 0.675	229.750s	10/22
	Dec 26	231.000	231.225	229.400	231.150		231.125s	10/22
	Feb 27	233.700	233.700	232.200	233.500	- 0.375	233.450s	10/22
	Apr 27	235.000	235.075	233.825	234.925	- 0.400	234.875s	10/22
	Jun 27	229.150	229.325	228.175	229.225	- 0.275	229.175s	10/22

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	65.250	65.925	65.050	65.575	-0.175	65.550s	10/22
	Feb 27	67.500	67.900	67.300	67.425	-0.500	67.425s	10/22
	Apr 27	72.400	72.775	72.100	72.375	-0.250	72.450s	10/22
	May 27	78.375	78.375	78.250	78.250	-0.300	78.350s	10/22
	Jun 27	87.300	87.600	87.025	87.200	-0.075	87.250s	10/22

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	15.21	15.21	15.21	15.21	-0.08	15.29	10/22
	Nov 26	17.21	17.42	17.21	17.39	-0.29	17.68	02:06A
	Dec 26	16.77	16.84	16.71	16.76	-0.46	17.22	02:05A
	Jan 27	16.65	16.65	16.64	16.65	-0.33	16.98	10/22
	Feb 27				16.83		17.07

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