DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	440'2	441'6	438'4	440'6	0'6	440'0	10:27A
	Mar 27	454'6	456'2	452'4	454'6	0'2	454'4	10:26A
	May 27	463'4	464'6	461'0	462'6	-0'4	463'2	10:27A
	Jul 27	470'6	472'0	468'2	470'0	-0'6	470'6	10:27A
	Sep 27	468'6	470'0	467'0	468'2	-0'2	468'4	10:27A
	Dec 27	483'4	485'6	482'2	483'4	0'0	483'4	10:27A
	Mar 28	498'4	498'6	496'0	497'0	-0'4	497'4	10:27A
	May 28	505'4	505'4	504'0	504'4	-0'2	504'6	10:27A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1182'6	1183'6	1178'0	1179'0	-2'0	1181'0	10:27A
	Jan 27	1189'0	1194'0	1184'0	1188'2	0'0	1188'2	10:26A
	Mar 27	1197'4	1201'2	1190'6	1194'2	-2'0	1196'2	10:27A
	May 27	1207'0	1210'4	1199'6	1203'0	-3'2	1206'2	10:27A
	Jul 27	1215'0	1218'2	1207'4	1210'4	-4'0	1214'4	10:27A
	Aug 27	1205'6	1207'6	1197'2	1199'6	-5'2	1205'0	10:27A
	Sep 27	1183'2	1184'6	1174'2	1177'0	-5'6	1182'6	10:27A
	Nov 27	1182'4	1183'2	1173'2	1175'6	-6'0	1181'6	10:27A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	600'0	602'2	585'0	594'0	-5'2	599'2	10:27A
	Mar 27	610'0	612'2	596'2	605'2	-4'4	609'6	10:27A
	May 27	615'2	616'6	601'6	610'0	-4'4	614'4	10:27A
	Jul 27	619'6	621'6	608'4	615'4	-4'4	620'0	10:27A
	Sep 27	630'6	633'2	621'0	626'6	-4'2	631'0	10:27A
	Dec 27	645'4	647'6	638'2	643'2	-3'6	647'0	10:27A
	Mar 28	657'4	661'2	653'2	657'2	-3'2	660'4	10:27A
	May 28	662'4	663'6	659'4	663'6	-1'4	665'2	10:27A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	635'6	638'4	622'0	631'0	-4'6	635'6	10:27A
	Mar 27	643'0	645'6	630'0	638'0	-5'0	643'0	10:27A
	May 27	648'0	648'0	633'2	640'2	-5'2	645'4	10:27A
	Jul 27	650'0	650'6	636'6	643'4	-5'0	648'4	10:27A
	Sep 27	661'6	661'6	648'0	654'2	-4'6	659'0	10:26A
	Dec 27	676'4	676'4	665'0	669'0	-5'2	674'2	10:26A
	Mar 28	675'0	675'0	675'0	675'0	-10'0	685'0	10:26A
	May 28				685'6	0'4	685'6s	10:26A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.2000	6.2000	6.1225	6.1500	-0.0500	6.2000	10:27A
	Mar 27	6.3800	6.3800	6.3025	6.3150	-0.0600	6.3750	10:27A
	May 27	6.4900	6.4900	6.4175	6.4275	-0.0575	6.4850	10:27A
	Jul 27	6.5850	6.5875	6.5300	6.5475	-0.0425	6.5900	10:27A
	Sep 27	6.6750	6.6750	6.6200	6.6225	-0.0525	6.6750	10:27A
	Dec 27	6.8000	6.8375	6.7625	6.7625	0.1100	6.8375s	10:26A
	Mar 28
	May 28				7.1325		7.1325s

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	324.025	324.025	316.750	316.800	- 8.250	325.050	10:27A
	Jan 27	320.350	320.350	312.150	312.475	- 7.850	320.325	10:27A
	Mar 27	315.275	315.525	307.725	308.150	- 7.775	315.925	10:27A
	Apr 27	313.775	314.225	306.650	307.175	- 7.575	314.750	10:27A
	May 27	311.925	312.025	305.175	305.900	- 7.250	313.150	10:27A

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	214.600	214.600	210.850	211.300	- 3.100	214.400	10:27A
	Feb 27	217.875	217.900	214.000	214.325	- 3.300	217.625	10:27A
	Apr 27	220.650	220.650	216.550	216.925	- 3.500	220.425	10:27A
	Jun 27	215.850	215.850	212.050	212.375	- 3.325	215.700	10:27A
	Aug 27	211.825	211.825	208.250	208.500	- 3.450	211.950	10:27A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	55.050	55.125	53.250	53.275	-1.825	55.100	10:27A
	Feb 27	60.100	60.125	59.025	59.075	-1.100	60.175	10:27A
	Apr 27	67.175	67.225	66.225	66.575	-0.550	67.125	10:27A
	May 27	73.575	73.575	73.175	73.550	-0.425	73.975	10:27A
	Jun 27	83.100	83.175	82.075	82.625	-0.425	83.050	10:27A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	17.68	17.71	17.66	17.71	0.03	17.68	10:22A
	Dec 26	16.74	16.85	16.71	16.81	0.05	16.76	10:26A
	Jan 27	16.52	16.62	16.50	16.62	0.11	16.51	10:26A
	Feb 27	16.78	16.78	16.68	16.68		16.68	10:24A
	Mar 27	16.97	17.07	16.97	17.05	0.11	16.94	10:24A

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