DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	500'0	504'6	470'2	480'4	-20'4	479'6s	03:55P
	Mar 27	515'2	519'2	485'2	494'6	-21'0	494'2s	03:32P
	May 27	522'0	526'0	493'0	502'6	-20'2	502'0s	02:53P
	Jul 27	526'2	530'0	499'4	507'6	-19'0	507'4s	01:30P
	Sep 27	509'0	512'2	494'4	500'6	-8'0	500'6s	01:30P
	Dec 27	517'6	521'0	506'2	511'6	-6'0	511'6s	03:02P
	Mar 28	533'0	534'0	520'2	526'2	-5'0	525'6s	01:30P
	May 28	537'4	540'2	528'0	533'0	-4'6	533'2s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1286'2	1299'2	1269'6	1292'2	4'4	1292'0s	03:55P
	Jan 27	1302'6	1315'2	1286'4	1309'2	4'4	1308'6s	03:22P
	Mar 27	1313'2	1324'2	1296'0	1319'0	4'6	1318'6s	03:13P
	May 27	1320'6	1333'0	1305'0	1327'6	4'0	1327'0s	03:55P
	Jul 27	1326'0	1338'2	1311'4	1333'2	3'6	1332'4s	02:30P
	Aug 27	1308'4	1320'0	1294'0	1315'2	4'0	1314'6s	01:30P
	Sep 27	1269'0	1279'6	1255'2	1275'0	5'0	1275'2s	01:30P
	Nov 27	1256'4	1267'6	1242'4	1263'6	5'2	1263'2s	01:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	683'6	687'4	661'4	670'6	-12'2	671'0s	02:37P
	Mar 27	698'4	701'6	675'6	684'6	-12'4	685'2s	02:30P
	May 27	703'4	707'6	683'0	692'0	-12'0	692'0s	01:30P
	Jul 27	704'4	708'0	686'2	695'2	-10'0	695'0s	02:53P
	Sep 27	709'0	713'2	692'6	702'2	-8'4	701'4s	01:20P
	Dec 27	718'6	722'4	704'0	713'4	-7'2	712'4s	01:20P
	Mar 28	728'2	728'2	712'0	719'4	-5'6	720'2s	01:20P
	May 28	711'0	714'6	711'0	714'6	-4'0	719'4s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	737'4	741'4	709'0	719'2	-17'0	719'2s	02:44P
	Mar 27	750'0	754'2	721'2	732'0	-17'2	731'6s	03:13P
	May 27	754'0	757'2	726'6	736'2	-16'4	736'6s	01:30P
	Jul 27	753'6	754'6	727'4	736'6	-13'6	737'2s	01:30P
	Sep 27	755'2	758'4	734'0	744'2	-12'0	743'4s	01:20P
	Dec 27	763'6	765'0	744'0	753'6	-10'6	753'4s	01:20P
	Mar 28	754'4	755'6	751'4	755'6	-9'6	757'6s	01:20P
	May 28				752'2	-7'4	752'2s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	7.0600	7.0800	6.9000	6.9475	-0.1075	6.9525s	01:30P
	Mar 27	7.2350	7.2575	7.0825	7.1300	-0.1025	7.1325s	03:22P
	May 27	7.3700	7.3700	7.2000	7.2500	-0.0975	7.2500s	01:30P
	Jul 27	7.3500	7.4150	7.2825	7.3325	-0.0725	7.3400s	01:30P
	Sep 27	7.3275	7.3400	7.2275	7.3125	-0.0275	7.3200s	01:30P
	Dec 27	7.2950	7.3575	7.2475	7.3350	-0.0375	7.3550s	01:30P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	337.550	344.300	337.550	343.900	5.825	343.850s	01:05P
	Nov 26	334.875	342.400	334.600	341.875	7.075	341.950s	01:05P
	Jan 27	328.425	336.725	328.050	336.450	7.925	336.350s	03:14P
	Mar 27	323.975	332.525	323.975	332.250	7.950	332.175s	02:30P
	Apr 27	323.850	331.725	323.850	331.525	7.675	331.450s	02:30P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	221.775	225.300	221.700	224.600	3.100	224.975s	01:05P
	Dec 26	223.525	227.550	223.300	227.100	3.500	227.050s	02:31P
	Feb 27	225.850	229.725	225.575	229.425	3.625	229.475s	01:05P
	Apr 27	227.275	230.675	227.100	230.475	3.300	230.575s	01:05P
	Jun 27	222.200	225.325	222.125	225.125	3.050	225.200s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	75.275	75.350	74.975	75.150	-0.775	75.050s	02:53P
	Dec 26	68.100	68.675	67.325	67.750	-0.775	67.825s	02:44P
	Feb 27	69.425	69.900	68.800	69.150	-0.625	69.250s	01:05P
	Apr 27	74.200	74.925	73.725	74.025	-0.500	74.175s	01:05P
	May 27	79.675	80.100	79.400	79.500	-0.575	79.500s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	14.97	15.00	14.94	14.97	-0.04	14.98s	04:00P
	Nov 26	16.16	16.21	15.88	16.08	-0.04	16.10s	04:00P
	Dec 26	16.56	16.58	16.24	16.45	-0.10	16.47s	04:00P
	Jan 27	16.79	16.82	16.67	16.71	-0.07	16.74s	04:00P
	Feb 27	17.02	17.09	17.02	17.05	-0.06	17.05s	04:00P

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