DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	535'6	539'2	534'0	538'6	3'0	535'6	04:50A
	Mar 27	550'2	553'6	548'4	553'2	3'0	550'2	04:50A
	May 27	556'6	559'6	555'0	559'4	2'6	556'6	04:50A
	Jul 27	559'2	562'2	557'6	562'0	2'4	559'4	04:50A
	Sep 27	532'0	534'2	530'6	534'2	1'6	532'4	04:50A
	Dec 27	535'4	537'4	534'0	537'4	1'4	536'0	04:50A
	Mar 28	546'4	546'4	546'4	546'4	-1'0	547'4	04:50A
	May 28	554'0	554'0	554'0	554'0	0'0	554'0	04:50A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1318'0	1332'2	1314'6	1331'4	12'6	1318'6	04:50A
	Jan 27	1334'2	1348'6	1331'4	1348'0	12'6	1335'2	04:50A
	Mar 27	1342'0	1355'6	1339'2	1355'4	12'4	1343'0	04:50A
	May 27	1347'6	1361'0	1345'0	1361'0	12'2	1348'6	04:50A
	Jul 27	1349'4	1363'4	1348'0	1363'4	11'6	1351'6	04:50A
	Aug 27	1330'4	1343'4	1329'2	1343'2	10'6	1332'4	04:50A
	Sep 27	1289'0	1299'2	1289'0	1299'0	8'6	1290'2	04:50A
	Nov 27	1273'6	1282'6	1271'4	1282'6	8'2	1274'4	04:50A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	728'2	736'0	724'4	734'2	5'6	728'4	04:49A
	Mar 27	744'2	751'6	740'2	750'0	5'4	744'4	04:50A
	May 27	751'6	759'0	747'4	757'0	4'4	752'4	04:50A
	Jul 27	750'0	755'6	745'4	754'4	3'6	750'6	04:50A
	Sep 27	753'4	759'0	749'0	756'4	2'2	754'2	04:49A
	Dec 27	760'6	766'0	759'0	765'2	4'0	761'2	04:50A
	Mar 28	760'6	766'6	760'6	766'6	1'4	765'2	04:49A
	May 28				760'2	0'0	761'0	04:49A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	797'0	804'2	794'0	802'4	6'2	796'2	04:50A
	Mar 27	810'0	817'0	807'2	815'6	6'0	809'6	04:50A
	May 27	815'2	821'2	811'6	820'0	5'4	814'4	04:50A
	Jul 27	807'0	811'2	803'4	809'6	4'0	805'6	04:50A
	Sep 27	804'4	811'6	804'0	811'6	5'4	806'2	04:49A
	Dec 27	809'6	816'0	809'6	814'6	3'0	811'6	04:49A
	Mar 28				807'2	3'2	811'2s	04:50A
	May 28				800'0	4'0	800'0s	04:49A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	7.4700	7.6000	7.4425	7.6000	0.1150	7.4850	04:49A
	Mar 27	7.6750	7.8100	7.6750	7.8100	0.1175	7.6925	04:49A
	May 27	7.8150	7.9200	7.6875	7.9125	0.1100	7.8025	04:49A
	Jul 27	7.6925	7.9075	7.6925	7.9075	0.0975	7.8100	04:46A
	Sep 27	7.6500	7.6800	7.5500	7.6800	0.0300	7.6500	04:44A
	Dec 27	7.6200	7.6975	7.6200	7.6650	0.1000	7.6750s	04:45A
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	343.200	343.200	339.250	340.050	- 3.300	340.275s	09/15
	Oct 26	337.750	337.800	332.750	333.675	- 4.000	333.850s	09/15
	Nov 26	333.325	333.325	327.975	328.775	- 3.875	328.900s	09/15
	Jan 27	324.350	324.625	319.725	320.725	- 3.525	320.825s	09/15
	Mar 27	320.375	320.725	316.000	316.750	- 3.125	317.050s	09/15

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	222.450	222.825	220.000	220.625	- 1.550	220.700s	09/15
	Dec 26	225.400	225.500	222.400	223.200	- 1.800	223.350s	09/15
	Feb 27	226.500	226.575	223.775	224.500	- 1.625	224.675s	09/15
	Apr 27	227.550	227.725	225.175	225.750	- 1.575	225.975s	09/15
	Jun 27	221.550	221.850	219.550	220.075	- 1.425	220.250s	09/15

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	79.500	80.075	78.875	79.100	-0.525	79.075s	09/15
	Dec 26	70.900	71.225	69.500	69.575	-1.600	69.650s	09/15
	Feb 27	73.600	73.725	71.750	71.925	-1.700	71.900s	09/15
	Apr 27	79.400	79.475	77.600	77.925	-1.450	77.750s	09/15
	May 27	83.925	83.925	82.325	82.650	-1.200	82.325s	09/15

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.12	16.12	16.11	16.12		16.12	04:48A
	Oct 26	15.90	15.90	15.88	15.88	-0.03	15.91	03:33A
	Nov 26	16.26	16.26	16.26	16.26	0.05	16.21	04:44A
	Dec 26				16.36		16.25
	Jan 27				16.68		16.63

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