DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	449'0	454'6	449'0	451'2	3'0	451'6s	05:03P
	Mar 27	463'0	468'0	462'6	464'4	2'2	465'0s	04:50P
	May 27	472'0	475'6	470'6	472'4	1'4	472'6s	04:45P
	Jul 27	478'2	482'2	477'2	478'6	1'0	479'0s	02:54P
	Sep 27	475'4	478'2	474'0	475'6	0'0	475'4s	02:54P
	Dec 27	490'0	492'6	488'4	490'2	0'0	490'0s	04:45P
	Mar 28	504'6	505'6	502'0	503'4	0'0	503'6s	01:20P
	May 28	511'4	513'2	510'0	510'0	0'4	511'4s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1230'0	1237'6	1222'6	1223'2	-4'6	1224'4s	04:48P
	Jan 27	1243'2	1250'0	1236'2	1237'0	-5'0	1238'0s	04:58P
	Mar 27	1252'4	1257'6	1244'4	1244'4	-5'6	1246'0s	04:45P
	May 27	1260'6	1265'6	1253'0	1253'0	-6'0	1254'4s	03:00P
	Jul 27	1267'4	1271'6	1259'2	1259'4	-6'4	1260'6s	03:35P
	Aug 27	1252'4	1256'4	1244'0	1244'2	-7'2	1245'4s	01:20P
	Sep 27	1221'6	1225'0	1212'2	1213'4	-7'0	1214'2s	01:20P
	Nov 27	1212'4	1216'6	1205'0	1205'6	-5'6	1206'6s	04:53P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	610'4	614'6	593'2	599'4	-11'2	599'0s	04:58P
	Mar 27	623'4	627'2	607'4	613'6	-9'6	613'2s	03:21P
	May 27	629'2	632'6	614'6	621'0	-9'0	620'4s	01:30P
	Jul 27	632'2	636'2	620'4	627'0	-7'2	626'2s	04:45P
	Sep 27	642'2	645'2	631'0	637'2	-6'4	636'4s	02:30P
	Dec 27	657'4	659'0	646'6	652'4	-5'2	651'6s	01:30P
	Mar 28	666'0	669'0	660'0	664'0	-4'0	664'2s	01:20P
	May 28	665'0	668'0	665'0	668'0	-3'2	667'6s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	651'0	656'6	637'2	643'6	-7'4	643'0s	04:45P
	Mar 27	660'6	665'4	647'6	653'6	-6'6	653'2s	04:47P
	May 27	665'0	669'6	653'2	659'0	-6'2	658'4s	04:52P
	Jul 27	666'6	672'0	657'2	662'0	-5'0	662'2s	04:53P
	Sep 27	676'6	681'0	667'4	672'2	-4'2	672'0s	01:20P
	Dec 27	689'2	693'4	685'0	685'0	-3'4	685'6s	01:20P
	Mar 28				700'0	-2'2	695'2s	01:20P
	May 28				695'4	-2'0	695'4s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.2850	6.2900	6.1650	6.2100	-0.0875	6.1975s	04:47P
	Mar 27	6.4550	6.4725	6.3550	6.3825	-0.0925	6.3725s	04:45P
	May 27	6.5800	6.6425	6.4775	6.5050	-0.0850	6.5000s	01:25P
	Jul 27	6.6900	6.6975	6.6000	6.6100	-0.0725	6.6175s	04:45P
	Sep 27	6.7450	6.7600	6.6750	6.7050	-0.0275	6.7125s	04:45P
	Dec 27	6.8625	6.8800	6.8300	6.8700	0.0225	6.8850s	01:25P
	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				18.12		18.31
	Dec 26	16.91	16.91	16.91	16.91	0.11	16.80	05:01P
	Jan 27				16.61		16.59
	Feb 27				16.70		16.64

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