DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	447'4	452'0	446'4	447'6	0'0	447'6	01:13P
	Mar 27	461'0	465'2	460'2	461'2	0'2	461'0	01:13P
	May 27	469'0	473'0	468'4	469'6	0'6	469'0	01:13P
	Jul 27	475'4	479'6	475'2	476'6	1'0	475'6	01:13P
	Sep 27	472'2	476'0	472'2	473'4	0'6	472'6	01:13P
	Dec 27	487'2	490'6	487'0	488'4	1'0	487'4	01:13P
	Mar 28	500'6	503'6	500'6	501'6	0'4	501'2	01:13P
	May 28	510'2	511'0	510'2	510'4	1'4	509'0	01:13P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1221'6	1225'4	1204'2	1206'4	-15'6	1222'2	01:13P
	Jan 27	1234'2	1237'6	1215'4	1217'4	-16'6	1234'2	01:13P
	Mar 27	1243'0	1247'2	1225'2	1227'0	-16'6	1243'6	01:13P
	May 27	1253'4	1256'6	1236'4	1237'6	-15'6	1253'4	01:13P
	Jul 27	1260'2	1264'0	1245'2	1246'2	-14'0	1260'2	01:13P
	Aug 27	1242'6	1249'0	1231'6	1233'0	-12'4	1245'4	01:13P
	Sep 27	1217'4	1218'2	1204'0	1205'0	-9'4	1214'4	01:13P
	Nov 27	1208'4	1213'0	1199'2	1201'0	-8'0	1209'0	01:13P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	603'0	609'4	601'0	605'2	1'6	603'4	01:13P
	Mar 27	617'0	622'2	614'6	618'6	1'6	617'0	01:13P
	May 27	623'4	628'2	621'2	624'6	1'0	623'6	01:13P
	Jul 27	629'6	633'4	627'0	631'0	1'2	629'6	01:13P
	Sep 27	640'0	644'0	638'0	642'0	1'4	640'4	01:13P
	Dec 27	655'4	660'2	654'0	658'2	1'6	656'4	01:13P
	Mar 28	668'0	674'0	668'0	672'2	2'2	670'0	01:13P
	May 28	676'0	676'6	676'0	676'6	2'6	674'0	01:13P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	644'2	652'0	641'4	645'0	0'6	644'2	01:13P
	Mar 27	654'0	660'6	650'6	654'0	0'2	653'6	01:13P
	May 27	657'0	665'2	656'2	658'6	0'0	658'6	01:13P
	Jul 27	663'4	668'0	660'4	663'2	0'6	662'4	01:13P
	Sep 27	671'4	677'2	671'4	673'0	0'2	672'6	01:13P
	Dec 27	686'4	691'4	686'4	688'2	1'2	687'0	01:13P
	Mar 28	697'4	697'4	697'4	697'4	0'0	697'4	01:13P
	May 28				698'4	1'2	698'4s	01:13P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.2400	6.2775	6.2325	6.2600	0.0225	6.2375	01:13P
	Mar 27	6.4200	6.4550	6.4100	6.4225	0.0050	6.4175	01:13P
	May 27	6.5300	6.5725	6.5300	6.5425	0.0050	6.5375	01:13P
	Jul 27	6.6525	6.6900	6.6350	6.6500	0.0025	6.6475	01:12P
	Sep 27	6.7400	6.7775	6.7225	6.7425	0.0025	6.7400	01:11P
	Dec 27	6.9000	6.9200	6.8850	6.9075		6.9075	01:13P
	Mar 28
	May 28				7.1325		7.1325s

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	338.200	339.875	336.425	338.175	0.650	338.425s	01:05P
	Jan 27	331.850	334.675	330.625	332.600	0.900	332.675s	01:05P
	Mar 27	327.050	330.350	326.600	328.125	1.025	328.300s	01:05P
	Apr 27	325.525	328.450	324.900	326.400	1.000	326.525s	01:05P
	May 27	323.000	326.000	322.525	324.100	0.875	324.100s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	221.200	221.775	219.400	219.425	- 1.250	219.700s	01:05P
	Feb 27	224.350	225.225	223.200	223.200	- 0.675	223.525s	01:05P
	Apr 27	226.750	227.850	225.900	225.900	- 0.475	226.150s	01:05P
	Jun 27	221.675	223.150	221.075	221.125	- 0.350	221.325s	01:05P
	Aug 27	218.200	219.425	217.650	217.650	- 0.050	217.925s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	58.850	60.475	57.775	58.375	-0.700	58.175s	01:05P
	Feb 27	63.675	64.500	63.500	64.025	0.125	63.875s	01:05P
	Apr 27	69.500	70.100	69.100	69.775	0.150	69.650s	01:05P
	May 27	75.975	76.950	75.975	76.750	0.400	76.550s	01:05P
	Jun 27	85.375	86.375	85.075	86.125	0.700	85.975s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	17.73	18.15	17.73	17.99	0.28	17.98	01:13P
	Dec 26	16.87	17.24	16.84	17.08	0.36	17.10	01:13P
	Jan 27	16.88	16.98	16.73	16.98	0.27	16.97	01:12P
	Feb 27	16.92	17.02	16.92	16.99	0.23	16.99	01:12P
	Mar 27	17.07	17.15	17.07	17.15	0.05	17.15	01:13P

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