DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	526'4	529'0	514'6	528'6	0'6	528'2s	03:58P
	Mar 27	540'0	542'4	528'6	542'2	0'4	542'0s	03:50P
	May 27	547'6	549'2	535'6	549'0	0'4	548'6s	03:06P
	Jul 27	550'4	552'0	539'0	551'6	0'0	551'4s	01:30P
	Sep 27	521'2	524'0	513'0	524'0	1'0	523'6s	02:33P
	Dec 27	525'6	528'4	518'0	528'0	0'6	528'0s	02:57P
	Mar 28	538'0	540'2	530'4	540'2	0'6	540'2s	01:20P
	May 28	541'2	547'2	538'0	546'6	0'4	547'0s	01:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1317'4	1320'4	1297'4	1320'0	1'4	1319'0s	03:55P
	Jan 27	1331'6	1334'2	1312'4	1333'0	0'4	1332'4s	03:47P
	Mar 27	1338'6	1341'2	1321'0	1339'4	-0'2	1339'4s	01:30P
	May 27	1346'2	1348'2	1328'6	1346'6	-0'4	1346'2s	01:30P
	Jul 27	1350'6	1352'4	1333'6	1351'0	-0'4	1350'6s	01:30P
	Aug 27	1329'4	1334'4	1317'0	1333'2	-0'2	1333'0s	01:30P
	Sep 27	1290'4	1293'0	1278'4	1291'0	-1'2	1291'6s	01:20P
	Nov 27	1276'6	1278'4	1265'2	1276'0	-2'2	1276'6s	02:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	707'0	707'0	683'4	704'0	-3'6	703'2s	01:30P
	Mar 27	721'0	721'0	698'6	718'6	-3'2	718'2s	02:30P
	May 27	725'6	727'0	706'2	725'4	-3'2	725'0s	01:20P
	Jul 27	726'2	726'6	708'4	725'6	-3'4	725'4s	01:30P
	Sep 27	731'6	732'2	715'6	730'4	-3'4	730'6s	01:30P
	Dec 27	742'0	742'0	727'0	740'0	-3'2	741'0s	01:20P
	Mar 28	737'4	747'2	737'4	747'0	-2'6	747'2s	01:20P
	May 28	738'0	745'2	733'2	745'2	-2'2	745'4s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	765'0	765'2	742'2	762'0	-5'0	762'0s	01:30P
	Mar 27	778'0	778'0	755'2	774'2	-5'4	774'0s	01:30P
	May 27	780'2	780'6	760'2	778'4	-5'6	778'2s	01:20P
	Jul 27	776'2	776'4	756'6	774'2	-5'0	774'4s	01:30P
	Sep 27	780'2	780'2	761'2	777'0	-5'2	777'2s	01:20P
	Dec 27	784'4	786'2	770'2	785'4	-5'2	785'2s	02:31P
	Mar 28				810'6	-5'4	787'0s	02:36P
	May 28				777'6	-5'0	777'6s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	7.2000	7.2150	7.0475	7.1325	-0.0675	7.1350s	01:30P
	Mar 27	7.3900	7.4225	7.2600	7.3325	-0.0750	7.3375s	01:30P
	May 27	7.5025	7.5475	7.3875	7.4550	-0.0700	7.4650s	01:30P
	Jul 27	7.5075	7.5500	7.4325	7.4925	-0.0775	7.4950s	01:30P
	Sep 27	7.4500	7.4500	7.3550	7.4100	-0.0775	7.4125s	01:30P
	Dec 27	7.4500	7.5000	7.3700	7.4525	-0.0875	7.4275s	01:30P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	331.800	335.950	331.225	335.000	3.175	334.925s	01:05P
	Nov 26	328.150	333.125	327.525	332.000	3.900	331.975s	02:34P
	Jan 27	320.775	325.425	320.275	324.475	3.700	324.350s	02:34P
	Mar 27	316.225	320.925	316.225	320.300	3.575	320.175s	01:05P
	Apr 27	316.775	320.000	315.950	319.625	3.175	319.450s	02:31P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	218.475	220.400	217.275	218.850	- 0.200	218.875s	01:05P
	Dec 26	220.750	223.200	219.700	222.100	1.050	222.150s	01:05P
	Feb 27	222.525	225.125	221.750	224.300	1.425	224.300s	01:05P
	Apr 27	224.200	226.625	223.450	225.800	1.300	225.825s	01:05P
	Jun 27	218.975	221.275	218.475	220.675	1.350	220.725s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	79.525	79.800	78.175	78.275	-0.975	78.225s	01:05P
	Dec 26	70.275	70.450	68.650	68.975	-0.450	69.025s	02:30P
	Feb 27	71.850	72.050	70.175	70.325	-0.525	70.325s	01:05P
	Apr 27	77.200	77.300	75.700	75.900	-0.375	75.925s	01:05P
	May 27	81.575	81.575	80.550	80.550	-0.200	80.700s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.13	16.13	16.12	16.12		16.12s	04:00P
	Oct 26	15.33	15.39	15.15	15.23	-0.14	15.16s	04:00P
	Nov 26	15.87	15.92	15.76	15.89	-0.02	15.86s	04:00P
	Dec 26	16.02	16.21	16.01	16.21	0.06	16.14s	04:00P
	Jan 27	16.33	16.48	16.33	16.44	0.06	16.46s	04:00P

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