DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	528'6	529'0	517'2	522'2	-5'2	523'0s	03:59P
	Mar 27	542'4	542'4	531'2	535'6	-5'4	536'4s	03:18P
	May 27	549'0	549'0	538'4	542'6	-5'2	543'4s	02:30P
	Jul 27	551'6	552'0	541'6	546'0	-4'6	546'6s	02:45P
	Sep 27	523'0	523'6	515'4	519'6	-3'0	520'6s	01:30P
	Dec 27	529'2	529'2	520'0	524'2	-3'0	525'0s	02:46P
	Mar 28	539'0	539'0	532'6	536'4	-3'0	537'2s	03:15P
	May 28	545'0	545'4	540'4	544'2	-2'6	544'2s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1319'0	1322'4	1279'2	1287'6	-30'6	1288'2s	03:06P
	Jan 27	1332'4	1335'4	1293'6	1302'2	-29'4	1303'0s	01:20P
	Mar 27	1338'2	1342'2	1303'0	1311'4	-27'4	1312'0s	03:42P
	May 27	1346'0	1349'2	1310'6	1319'0	-26'4	1319'6s	02:30P
	Jul 27	1350'4	1353'6	1316'2	1324'0	-25'6	1325'0s	01:30P
	Aug 27	1331'4	1335'4	1301'0	1308'2	-24'0	1309'0s	01:30P
	Sep 27	1290'2	1293'0	1262'6	1269'4	-21'2	1270'4s	02:37P
	Nov 27	1277'4	1278'6	1250'0	1256'4	-19'0	1257'6s	01:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	703'0	703'0	683'0	687'4	-14'4	688'6s	02:46P
	Mar 27	718'2	718'2	698'2	701'6	-14'6	703'4s	01:30P
	May 27	723'4	725'0	706'0	709'0	-14'2	710'6s	02:47P
	Jul 27	725'4	725'4	707'2	710'2	-13'4	712'0s	01:20P
	Sep 27	730'6	730'6	713'2	717'2	-12'6	718'0s	01:20P
	Dec 27	743'4	743'4	724'2	726'6	-12'2	728'6s	01:20P
	Mar 28	730'6	735'6	730'6	735'4	-11'4	735'6s	01:20P
	May 28				745'2	-10'6	734'6s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	762'6	762'6	738'6	744'4	-16'2	745'6s	01:30P
	Mar 27	773'2	773'2	751'6	756'6	-16'2	757'6s	02:47P
	May 27	774'4	776'6	757'2	761'2	-16'0	762'2s	02:48P
	Jul 27	771'0	773'2	755'2	758'0	-15'6	758'6s	01:30P
	Sep 27	775'6	775'6	759'6	762'0	-14'2	763'0s	01:20P
	Dec 27	785'0	785'0	770'2	772'4	-13'0	772'2s	01:20P
	Mar 28				810'6	-11'4	775'4s	01:20P
	May 28				766'6	-11'0	766'6s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	7.1350	7.1450	7.0125	7.0175	-0.1175	7.0175s	01:30P
	Mar 27	7.3375	7.3550	7.2225	7.2275	-0.1100	7.2275s	01:30P
	May 27	7.4425	7.4925	7.3500	7.3600	-0.1075	7.3575s	03:13P
	Jul 27	7.5075	7.5075	7.3950	7.4075	-0.0850	7.4100s	03:14P
	Sep 27	7.4525	7.4525	7.3300	7.3450	-0.0625	7.3500s	01:30P
	Dec 27	7.4525	7.4550	7.3525	7.3575	-0.0450	7.3825s	03:15P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	335.525	336.600	331.700	332.325	- 3.025	331.900s	01:05P
	Nov 26	332.850	333.900	329.025	329.800	- 2.700	329.275s	01:05P
	Jan 27	324.900	326.500	321.725	322.600	- 2.375	321.975s	01:05P
	Mar 27	320.525	322.500	318.025	318.775	- 1.925	318.250s	01:05P
	Apr 27	319.600	321.650	317.575	318.550	- 1.550	317.900s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	219.825	219.900	217.300	217.825	- 1.425	217.450s	01:05P
	Dec 26	222.800	222.875	220.125	220.975	- 1.350	220.800s	01:05P
	Feb 27	225.000	225.000	222.375	223.225	- 1.350	222.950s	01:05P
	Apr 27	226.525	226.525	224.275	225.000	- 1.050	224.775s	01:05P
	Jun 27	221.000	221.400	219.300	220.075	- 0.850	219.875s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	78.400	79.150	78.225	78.475	0.025	78.250s	01:05P
	Dec 26	69.275	69.300	68.175	68.500	-0.625	68.400s	01:05P
	Feb 27	70.550	70.600	69.225	69.525	-0.950	69.375s	01:05P
	Apr 27	75.800	75.950	74.625	74.975	-1.200	74.725s	01:05P
	May 27	80.375	80.375	79.225	79.225	-1.150	79.550s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.12	16.13	16.10	16.10	-0.01	16.11s	04:00P
	Oct 26	15.12	15.15	15.02	15.14	-0.08	15.08s	04:00P
	Nov 26	15.80	15.81	15.41	15.68	-0.38	15.48s	04:00P
	Dec 26	16.04	16.08	15.80	15.99	-0.26	15.88s	04:00P
	Jan 27	16.35	16.35	16.14	16.30	-0.29	16.17s	04:00P

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