DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	451'6	453'0	450'6	453'0	1'2	451'6	11:26P
	Mar 27	465'0	465'6	464'0	465'4	0'4	465'0	11:26P
	May 27	472'6	473'4	471'4	473'2	0'4	472'6	11:26P
	Jul 27	479'0	479'6	478'0	479'4	0'4	479'0	11:26P
	Sep 27	476'0	476'4	475'2	476'2	0'6	475'4	11:26P
	Dec 27	490'4	490'6	489'2	490'6	0'6	490'0	11:26P
	Mar 28	504'4	504'4	503'2	503'2	-0'4	503'6	11:26P
	May 28	511'4	511'4	511'4	511'4	0'0	511'4	11:26P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1223'2	1224'6	1215'4	1218'2	-6'2	1224'4	11:26P
	Jan 27	1236'4	1238'4	1229'6	1232'4	-5'4	1238'0	11:26P
	Mar 27	1244'6	1246'4	1238'6	1241'6	-4'2	1246'0	11:26P
	May 27	1252'6	1255'2	1248'0	1250'6	-3'6	1254'4	11:26P
	Jul 27	1259'4	1261'0	1254'6	1257'2	-3'4	1260'6	11:26P
	Aug 27	1244'4	1244'6	1240'4	1242'6	-2'6	1245'4	11:26P
	Sep 27	1214'2	1214'2	1210'2	1212'2	-2'0	1214'2	11:26P
	Nov 27	1205'0	1206'6	1203'6	1206'2	-0'4	1206'6	11:26P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	599'4	602'0	598'4	600'2	1'2	599'0	11:26P
	Mar 27	613'2	616'0	612'6	614'4	1'2	613'2	11:25P
	May 27	621'2	623'0	620'0	621'2	0'6	620'4	11:26P
	Jul 27	626'6	629'0	625'6	627'4	1'2	626'2	11:26P
	Sep 27	638'0	639'2	636'6	638'2	1'6	636'4	11:26P
	Dec 27	652'2	653'4	652'2	652'6	1'0	651'6	11:26P
	Mar 28				664'0	0'0	664'2	11:26P
	May 28				668'0	0'0	667'6	11:26P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	643'0	645'0	640'4	641'6	-1'2	643'0	11:25P
	Mar 27	652'6	655'4	651'2	652'2	-1'0	653'2	11:25P
	May 27	658'0	660'6	656'6	656'6	-1'6	658'4	11:25P
	Jul 27	662'0	663'6	660'2	661'2	-1'0	662'2	11:25P
	Sep 27	673'0	673'2	670'2	671'0	-1'0	672'0	11:25P
	Dec 27	685'6	685'6	683'6	683'6	-2'0	685'6	11:25P
	Mar 28	695'4	695'6	695'4	695'6	0'4	695'2	11:17P
	May 28				695'4	-2'0	695'4s	11:25P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.1925	6.2050	6.1925	6.2025	0.0050	6.1975	11:14P
	Mar 27	6.3775	6.3850	6.3700	6.3800	0.0075	6.3725	11:10P
	May 27	6.5000	6.5025	6.5000	6.5025	0.0025	6.5000	11:13P
	Jul 27	6.6200	6.6200	6.6175	6.6175		6.6175	11:10P
	Sep 27	6.7450	6.7600	6.6750	6.7050	-0.0275	6.7125s	08:53P
	Dec 27	6.8625	6.8800	6.8300	6.8700	0.0225	6.8850s	09:09P
	Mar 28
	May 28				7.1325		7.1325s

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	352.400	352.575	351.275	351.525	- 1.375	351.425s	03:13P
	Nov 26	349.300	351.300	345.650	346.500	- 3.275	346.750s	01:05P
	Jan 27	346.275	348.375	340.725	341.700	- 5.000	342.100s	01:05P
	Mar 27	342.500	344.650	335.925	336.850	- 6.050	337.275s	01:05P
	Apr 27	341.400	343.250	334.200	335.150	- 6.500	335.600s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	230.000	230.250	226.650	226.800	- 2.625	227.375s	01:05P
	Dec 26	230.725	231.250	226.275	227.025	- 3.525	227.325s	01:05P
	Feb 27	233.400	233.925	229.300	230.125	- 3.075	230.500s	01:05P
	Apr 27	235.425	236.175	231.500	232.275	- 3.025	232.700s	01:05P
	Jun 27	229.975	230.600	226.150	226.725	- 2.925	227.175s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	62.000	62.275	58.225	58.850	-3.425	58.600s	02:30P
	Feb 27	64.925	65.375	63.800	64.325	-0.750	64.175s	01:05P
	Apr 27	70.250	71.150	69.825	70.700	0.300	70.625s	02:30P
	May 27	75.700	77.300	75.700	76.900	0.800	76.900s	01:05P
	Jun 27	84.925	86.700	84.375	86.075	1.225	86.225s	02:30P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26				15.20		15.23
	Nov 26	18.21	18.21	18.18	18.18	-0.13	18.31	11:26P
	Dec 26	16.91	16.91	16.91	16.91	0.11	16.80	11:23P
	Jan 27				16.61		16.59
	Feb 27				16.70		16.64

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