DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	483'0	484'0	479'4	479'6	-3'2	483'0	08:25P
	Mar 27	497'0	498'0	494'0	494'0	-3'2	497'2	08:25P
	May 27	505'0	505'0	501'4	501'4	-3'0	504'4	08:25P
	Jul 27	510'0	510'0	507'2	507'2	-2'6	510'0	08:25P
	Sep 27	501'4	501'4	500'0	500'0	-1'4	501'4	08:25P
	Dec 27	513'0	513'2	511'0	511'2	-1'0	512'2	08:25P
	Mar 28	524'6	524'6	524'4	524'4	-1'2	525'6	08:25P
	May 28	532'0	532'0	532'0	532'0	-1'4	533'4	08:25P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1287'2	1287'2	1278'4	1279'6	-8'0	1287'6	08:25P
	Jan 27	1304'0	1304'0	1295'0	1297'0	-7'6	1304'6	08:25P
	Mar 27	1313'2	1314'0	1305'4	1307'2	-7'2	1314'4	08:25P
	May 27	1322'4	1322'4	1314'6	1316'2	-7'2	1323'4	08:25P
	Jul 27	1329'2	1329'2	1320'4	1322'2	-7'0	1329'2	08:25P
	Aug 27	1308'2	1308'2	1303'4	1304'4	-6'6	1311'2	08:25P
	Sep 27	1268'0	1268'0	1267'0	1267'0	-5'2	1272'2	08:25P
	Nov 27	1260'2	1261'0	1255'2	1255'6	-5'4	1261'2	08:25P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	672'2	672'6	667'4	668'4	-3'6	672'2	08:25P
	Mar 27	686'2	686'2	681'2	682'2	-3'6	686'0	08:25P
	May 27	693'0	693'0	687'6	688'6	-3'4	692'2	08:24P
	Jul 27	695'0	695'0	690'4	691'0	-4'0	695'0	08:25P
	Sep 27	699'6	700'4	697'0	697'4	-4'0	701'4	08:24P
	Dec 27	712'2	712'2	710'0	710'0	-2'6	712'6	08:25P
	Mar 28				720'0	0'0	720'4	08:24P
	May 28				719'2	0'0	719'6	08:24P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	716'6	716'6	711'0	711'4	-3'6	715'2	08:25P
	Mar 27	728'4	728'4	723'6	724'2	-3'6	728'0	08:25P
	May 27	732'6	732'6	729'4	729'4	-3'6	733'2	08:25P
	Jul 27	732'6	732'6	729'6	730'2	-4'0	734'2	08:25P
	Sep 27	736'4	736'4	736'4	736'4	-4'0	740'4	08:25P
	Dec 27	748'0	754'4	747'0	750'4	-2'4	751'0s	08:25P
	Mar 28				755'6	-2'0	755'6s	08:25P
	May 28				750'0	-2'2	750'0s	08:25P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.9500	6.9500	6.9200	6.9425	-0.0200	6.9625	08:24P
	Mar 27	7.0925	7.1650	7.0850	7.1375	0.0050	7.1375s	08:24P
	May 27	7.2150	7.2725	7.2000	7.2450		7.2500s	08:24P
	Jul 27	7.3625	7.3625	7.2900	7.3225	-0.0050	7.3350s	08:24P
	Sep 27	7.2775	7.2775	7.2650	7.2650	-0.0250	7.2900	08:24P
	Dec 27	7.3175	7.3450	7.3175	7.3350	0.0025	7.3325	08:24P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	343.975	344.025	341.550	343.625	- 0.375	343.475s	01:05P
	Nov 26	341.500	341.950	339.125	341.275	- 0.850	341.100s	02:30P
	Jan 27	335.975	336.375	334.000	335.875	- 0.600	335.750s	01:05P
	Mar 27	331.900	332.250	330.050	331.750	- 0.675	331.500s	01:05P
	Apr 27	330.900	331.400	329.500	331.025	- 0.675	330.775s	02:30P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	225.100	225.100	223.550	224.675	- 0.225	224.750s	01:05P
	Dec 26	227.075	227.400	225.500	226.575	- 0.450	226.600s	03:10P
	Feb 27	229.475	229.875	228.225	229.475	0.100	229.575s	02:31P
	Apr 27	230.700	231.000	229.475	230.900	0.350	230.925s	02:30P
	Jun 27	225.250	225.625	224.150	225.525	0.300	225.500s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	75.625	75.675	75.075	75.625	0.550	75.600s	01:05P
	Dec 26	68.100	69.000	67.825	68.350	0.550	68.375s	01:05P
	Feb 27	69.500	70.475	69.225	70.225	1.050	70.300s	03:15P
	Apr 27	74.200	75.250	74.075	74.975	0.900	75.075s	01:05P
	May 27	79.500	80.300	79.500	79.850	0.600	80.100s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	14.97	14.97	14.97	14.97	0.01	14.96	08:21P
	Nov 26	16.07	16.09	16.07	16.09	0.02	16.07	08:21P
	Dec 26				16.55		16.55
	Jan 27				16.78		16.85
	Feb 27				17.19		17.19

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