DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	448'0	448'4	441'2	445'2	-3'0	448'2	11:09A
	Mar 27	461'6	462'4	455'4	458'6	-3'2	462'0	11:09A
	May 27	470'4	471'0	464'4	466'6	-4'0	470'6	11:11A
	Jul 27	477'2	477'4	471'6	473'6	-3'4	477'2	11:11A
	Sep 27	474'2	474'4	468'6	471'0	-3'2	474'2	11:09A
	Dec 27	489'0	489'2	483'6	485'6	-3'2	489'0	11:11A
	Mar 28	502'2	502'2	498'0	500'0	-2'6	502'6	11:09A
	May 28	508'4	508'4	506'0	506'6	-3'4	510'2	11:09A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1205'4	1210'0	1198'4	1202'0	-2'6	1204'6	11:11A
	Jan 27	1217'0	1223'0	1209'6	1212'0	-4'6	1216'6	11:11A
	Mar 27	1226'4	1231'2	1218'0	1220'6	-5'6	1226'4	11:09A
	May 27	1238'2	1241'2	1227'4	1229'2	-7'6	1237'0	11:11A
	Jul 27	1246'2	1249'6	1235'6	1238'2	-7'2	1245'4	11:09A
	Aug 27	1232'6	1235'6	1222'6	1224'2	-8'0	1232'2	11:09A
	Sep 27	1204'6	1207'2	1195'2	1196'0	-8'2	1204'2	11:09A
	Nov 27	1200'6	1202'4	1191'4	1193'0	-7'4	1200'4	11:09A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	606'0	608'4	596'4	602'4	-4'0	606'4	11:11A
	Mar 27	619'0	621'2	609'2	614'6	-4'6	619'4	11:09A
	May 27	625'0	626'6	615'2	620'2	-5'0	625'2	11:09A
	Jul 27	630'0	632'2	621'2	625'4	-5'4	631'0	11:11A
	Sep 27	642'2	643'0	632'2	637'0	-4'6	641'6	11:09A
	Dec 27	657'4	658'2	648'4	653'2	-4'6	658'0	11:10A
	Mar 28	671'2	671'2	661'6	661'6	-9'4	671'2	11:10A
	May 28				675'4	0'0	675'4	11:09A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	645'6	647'6	633'0	639'2	-6'6	646'0	11:11A
	Mar 27	655'2	656'2	641'6	648'0	-7'0	655'0	11:09A
	May 27	658'0	659'4	646'6	652'2	-7'2	659'4	11:09A
	Jul 27	663'0	663'2	651'4	656'4	-7'2	663'6	11:11A
	Sep 27	672'0	673'2	662'2	667'4	-6'2	673'6	11:11A
	Dec 27	687'0	687'0	677'2	681'6	-6'2	688'0	11:11A
	Mar 28	697'4	697'4	697'4	697'4	0'6	698'2s	11:11A
	May 28				698'6	0'2	698'6s	11:09A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.2575	6.2600	6.1800	6.2200	-0.0375	6.2575	11:10A
	Mar 27	6.4275	6.4275	6.3525	6.3850	-0.0425	6.4275	11:10A
	May 27	6.5250	6.5475	6.4800	6.5025	-0.0450	6.5475	11:10A
	Jul 27	6.6250	6.6575	6.5950	6.6050	-0.0500	6.6550	11:10A
	Sep 27	6.7125	6.7150	6.6850	6.6950	-0.0450	6.7400	11:10A
	Dec 27	6.8800	6.8800	6.8500	6.8550	-0.0375	6.8925	11:09A
	Mar 28
	May 28				7.1325		7.1325s

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	337.325	338.900	334.125	335.650	- 2.775	338.425	11:11A
	Jan 27	332.050	333.375	327.825	329.575	- 3.100	332.675	11:11A
	Mar 27	327.500	329.100	323.500	325.275	- 3.025	328.300	11:11A
	Apr 27	325.625	327.375	322.150	324.525	- 2.000	326.525	11:11A
	May 27	323.600	324.925	319.975	322.425	- 1.675	324.100	11:11A

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	219.700	220.550	218.100	219.475	- 0.225	219.700	11:09A
	Feb 27	223.225	224.300	221.700	222.825	- 0.700	223.525	11:09A
	Apr 27	226.000	226.700	224.025	224.875	- 1.275	226.150	11:10A
	Jun 27	221.250	221.775	218.900	219.900	- 1.425	221.325	11:10A
	Aug 27	217.925	218.275	215.300	216.325	- 1.600	217.925	11:10A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	58.400	59.200	57.425	58.900	0.725	58.175	11:09A
	Feb 27	64.225	64.275	63.150	63.725	-0.150	63.875	11:09A
	Apr 27	69.750	70.025	69.075	69.450	-0.200	69.650	11:09A
	May 27	76.950	76.950	76.150	76.200	-0.350	76.550	11:09A
	Jun 27	85.975	86.450	85.450	85.775	-0.200	85.975	11:09A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	18.06	18.15	17.68	17.74	-0.24	17.98	11:11A
	Dec 26	17.13	17.35	16.80	16.92	-0.18	17.10	11:11A
	Jan 27	17.04	17.12	16.75	16.90	-0.07	16.97	11:09A
	Feb 27	17.08	17.12	16.81	16.81	-0.18	16.99	11:09A
	Mar 27	17.20	17.24	17.07	17.07	-0.08	17.15	11:09A

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