DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	482'2	484'0	478'0	481'0	-2'0	480'6s	03:57P
	Mar 27	496'4	497'6	491'6	494'6	-2'2	494'2s	03:50P
	May 27	505'0	505'2	499'4	502'0	-2'2	501'6s	03:51P
	Jul 27	510'0	511'2	505'4	507'6	-2'2	507'4s	03:51P
	Sep 27	501'4	502'0	498'0	499'6	-1'4	499'2s	03:52P
	Dec 27	512'0	513'0	509'4	511'0	-1'0	510'4s	03:52P
	Mar 28	525'2	525'2	523'2	524'2	-1'2	523'6s	03:52P
	May 28	531'4	533'2	530'4	530'4	-1'4	531'0s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1282'6	1293'4	1274'2	1277'4	-6'4	1277'2s	03:59P
	Jan 27	1299'0	1309'0	1289'2	1292'2	-8'0	1292'0s	03:42P
	Mar 27	1307'2	1317'0	1297'2	1300'4	-8'4	1300'0s	03:22P
	May 27	1316'4	1325'6	1305'6	1309'4	-8'6	1308'4s	01:30P
	Jul 27	1322'0	1331'2	1311'6	1315'0	-8'6	1314'4s	01:30P
	Aug 27	1306'6	1313'2	1294'6	1298'4	-8'0	1297'4s	01:20P
	Sep 27	1270'0	1275'2	1258'0	1262'0	-7'4	1261'2s	01:30P
	Nov 27	1256'2	1264'0	1246'6	1250'4	-8'0	1249'6s	02:58P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	668'2	674'2	663'0	673'4	4'0	673'2s	03:43P
	Mar 27	682'2	687'4	677'2	687'0	3'2	686'4s	01:30P
	May 27	688'6	692'6	682'6	692'4	2'0	691'6s	03:27P
	Jul 27	691'2	693'6	685'0	693'4	0'6	692'6s	01:30P
	Sep 27	696'6	699'0	691'0	699'0	0'0	698'0s	02:37P
	Dec 27	707'0	709'0	701'6	708'2	-0'6	708'0s	01:20P
	Mar 28	716'2	716'2	709'4	714'4	-1'4	714'6s	01:20P
	May 28	711'0	711'0	711'0	711'0	-2'2	713'4s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	712'2	716'2	703'2	715'6	2'6	715'0s	03:59P
	Mar 27	725'0	728'0	715'6	727'4	1'6	726'6s	03:24P
	May 27	729'6	732'2	721'2	731'6	0'2	731'0s	01:30P
	Jul 27	733'0	733'0	721'4	732'2	-0'4	731'2s	01:30P
	Sep 27	734'4	738'2	728'0	738'0	-1'0	737'0s	03:30P
	Dec 27	745'0	748'2	738'4	747'6	-0'6	747'0s	01:20P
	Mar 28				755'6	-1'0	751'4s	01:20P
	May 28				746'4	-0'6	746'4s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.9400	6.9400	6.8625	6.9075	-0.0400	6.9000s	01:30P
	Mar 27	7.1150	7.1150	7.0400	7.0900	-0.0325	7.0825s	01:30P
	May 27	7.2275	7.2275	7.1575	7.2025	-0.0300	7.1975s	01:30P
	Jul 27	7.3125	7.3225	7.2500	7.2750	-0.0250	7.2875s	01:30P
	Sep 27	7.2600	7.2700	7.2025	7.2025	-0.0125	7.2325s	01:30P
	Dec 27				7.3050	-0.0075	7.2700s	01:30P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	342.450	343.200	340.525	340.825	- 2.125	340.950s	01:05P
	Nov 26	340.150	341.400	338.050	338.525	- 2.575	338.450s	01:05P
	Jan 27	335.075	336.325	333.200	333.725	- 2.250	333.600s	02:30P
	Mar 27	330.575	331.950	329.000	329.775	- 1.900	329.400s	02:30P
	Apr 27	329.725	330.975	327.875	328.925	- 2.025	328.450s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	224.250	225.200	223.725	223.950	- 0.725	223.900s	01:05P
	Dec 26	225.925	227.050	224.950	225.150	- 1.250	225.125s	01:05P
	Feb 27	228.300	229.300	227.225	227.425	- 1.150	227.425s	01:05P
	Apr 27	229.450	230.475	228.525	228.750	- 1.175	228.750s	01:05P
	Jun 27	224.275	225.175	223.225	223.500	- 1.100	223.475s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	75.250	75.600	75.200	75.550	-0.050	75.550s	01:05P
	Dec 26	67.400	67.600	66.000	66.075	-1.950	66.075s	01:05P
	Feb 27	69.000	69.275	67.675	67.800	-1.750	67.850s	03:52P
	Apr 27	73.675	73.925	72.800	72.875	-1.100	73.050s	02:30P
	May 27	78.700	78.700	78.150	78.500	-0.400	78.700s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	15.04	15.06	15.03	15.05		15.05s	04:00P
	Nov 26	16.54	17.01	16.54	17.00	0.34	16.87s	04:00P
	Dec 26	17.04	17.28	17.03	17.27	0.21	17.18s	04:00P
	Jan 27	17.20	17.42	17.20	17.33	0.12	17.30s	04:00P
	Feb 27	17.47	17.56	17.40	17.51	0.03	17.45s	04:00P

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