DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	455'0	455'0	452'6	453'6	-1'2	455'0	02:42A
	Mar 27	468'6	468'6	466'6	467'2	-1'4	468'6	02:42A
	May 27	477'4	477'4	475'2	475'6	-1'6	477'4	02:42A
	Jul 27	484'0	484'0	482'0	482'2	-1'6	484'0	02:42A
	Sep 27	480'2	480'6	479'0	479'0	-1'2	480'2	02:42A
	Dec 27	494'4	494'4	493'0	493'0	-1'0	494'0	02:42A
	Mar 28	507'4	507'4	506'4	506'6	-1'0	507'6	02:42A
	May 28	515'2	515'2	515'2	515'2	0'2	515'0	02:41A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1241'0	1245'4	1239'6	1243'4	2'2	1241'2	02:42A
	Jan 27	1252'0	1255'2	1249'4	1253'6	1'2	1252'4	02:42A
	Mar 27	1260'0	1263'0	1257'2	1261'4	0'4	1261'0	02:42A
	May 27	1269'0	1271'6	1266'0	1269'6	-0'2	1270'0	02:42A
	Jul 27	1275'2	1278'2	1273'2	1276'2	-0'2	1276'4	02:42A
	Aug 27	1261'6	1262'4	1257'6	1261'2	-0'2	1261'4	02:42A
	Sep 27	1231'0	1231'0	1226'2	1228'6	-1'6	1230'4	02:42A
	Nov 27	1220'0	1221'2	1217'0	1219'0	-2'2	1221'2	02:42A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	616'6	617'0	613'0	614'0	-2'0	616'0	02:42A
	Mar 27	630'4	630'4	626'4	627'4	-2'2	629'6	02:42A
	May 27	637'0	637'4	633'2	634'4	-2'0	636'4	02:42A
	Jul 27	640'0	640'2	637'0	638'0	-2'0	640'0	02:42A
	Sep 27	650'0	650'0	646'4	647'2	-1'6	649'0	02:42A
	Dec 27	662'4	662'4	660'6	660'6	-2'0	662'6	02:42A
	Mar 28	673'0	673'0	673'0	673'0	0'0	673'0	02:42A
	May 28				675'4	0'0	675'2	02:42A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	661'0	661'0	655'2	656'0	-3'0	659'0	02:42A
	Mar 27	670'2	670'2	664'6	665'2	-3'4	668'6	02:42A
	May 27	671'4	671'4	669'0	669'0	-3'6	672'6	02:42A
	Jul 27	672'6	674'0	671'0	672'0	-2'4	674'4	02:42A
	Sep 27	680'6	681'4	679'6	679'6	-3'2	683'0	02:42A
	Dec 27	693'2	693'2	693'2	693'2	-2'2	695'4	02:42A
	Mar 28	701'6	701'6	700'0	700'0	-8'2	703'0s	02:42A
	May 28				702'4	-7'6	702'4s	02:41A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.3400	6.3425	6.3175	6.3325	-0.0075	6.3400	02:38A
	Mar 27	6.5150	6.5250	6.5000	6.5100	-0.0025	6.5125	02:41A
	May 27	6.6500	6.6500	6.6475	6.6475	0.0100	6.6375	02:41A
	Jul 27	6.8100	6.8100	6.7325	6.7550	-0.0650	6.7550s	02:41A
	Sep 27	6.8275	6.8275	6.8275	6.8275	-0.0150	6.8425	02:41A
	Dec 27	6.9850	6.9850	6.9850	6.9850	-0.0225	7.0075	10/26
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	349.725	350.425	348.875	349.875	1.575	349.900s	10/26
	Nov 26	350.225	351.125	347.900	348.600	0.425	348.550s	10/26
	Jan 27	347.850	348.775	345.150	345.925	0.650	346.000s	10/26
	Mar 27	344.575	345.575	342.075	342.875	0.925	342.900s	10/26
	Apr 27	343.750	344.275	341.100	341.925	1.125	341.900s	10/26

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	232.325	232.325	229.750	229.925	0.100	229.975s	10/26
	Dec 26	232.725	232.900	230.700	231.200	0.075	231.200s	10/26
	Feb 27	234.925	235.050	233.650	234.325	1.000	234.350s	10/26
	Apr 27	236.275	237.000	235.500	236.250	1.300	236.325s	10/26
	Jun 27	230.300	231.175	229.925	230.475	1.050	230.500s	10/26

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	65.250	65.675	64.650	64.725	-0.900	64.675s	10/26
	Feb 27	67.500	67.700	67.000	67.125	-0.600	67.025s	10/26
	Apr 27	72.575	72.650	72.175	72.400	-0.425	72.250s	10/26
	May 27	78.375	78.375	78.175	78.175	-0.400	78.175s	10/26
	Jun 27	87.400	87.525	87.075	87.250	-0.600	87.100s	10/26

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	15.27	15.27	15.27	15.27	0.02	15.25	10/26
	Nov 26	17.95	18.04	17.91	18.03	0.09	17.94	02:38A
	Dec 26				16.70		16.61
	Jan 27				16.56		16.50
	Feb 27				16.66		16.66

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