DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	474'0	474'0	465'6	466'6	-7'2	467'0s	03:57P
	Mar 27	486'4	486'6	479'4	480'6	-6'0	480'4s	03:55P
	May 27	493'4	493'6	487'4	488'6	-5'0	488'4s	02:30P
	Jul 27	499'4	499'6	493'6	495'2	-4'2	495'0s	02:32P
	Sep 27	493'6	494'0	490'0	490'6	-3'0	491'0s	01:20P
	Dec 27	505'4	507'2	502'6	504'2	-2'4	504'2s	02:30P
	Mar 28	518'6	520'6	516'6	517'6	-2'4	518'0s	01:30P
	May 28	526'0	526'0	524'2	525'2	-2'2	525'4s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1258'6	1265'0	1251'0	1253'0	-7'6	1253'4s	03:46P
	Jan 27	1273'0	1280'0	1266'0	1268'2	-7'0	1268'6s	03:26P
	Mar 27	1281'4	1288'2	1275'0	1277'2	-6'4	1277'6s	02:30P
	May 27	1289'0	1296'0	1283'6	1286'4	-5'0	1287'2s	02:43P
	Jul 27	1293'4	1301'4	1289'6	1292'6	-4'4	1293'4s	03:21P
	Aug 27	1278'4	1285'0	1275'0	1278'2	-3'2	1279'0s	01:20P
	Sep 27	1252'0	1252'0	1244'4	1248'0	-2'0	1248'4s	01:30P
	Nov 27	1236'4	1243'4	1234'6	1239'2	-1'2	1239'4s	02:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	659'2	666'4	654'0	656'0	-5'2	655'2s	03:46P
	Mar 27	675'0	681'0	669'0	670'2	-5'0	670'0s	03:48P
	May 27	681'4	687'0	675'6	677'0	-4'6	676'6s	01:20P
	Jul 27	682'2	688'2	677'6	678'6	-5'0	678'2s	03:00P
	Sep 27	687'4	693'6	684'0	684'4	-4'4	684'6s	01:30P
	Dec 27	702'6	704'4	695'2	696'4	-4'0	695'6s	02:40P
	Mar 28	709'0	709'4	703'4	704'2	-3'6	703'4s	01:20P
	May 28				707'0	-3'4	703'6s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	707'2	710'4	697'6	699'4	-4'4	699'4s	02:48P
	Mar 27	716'0	722'0	709'6	711'4	-4'2	711'4s	02:48P
	May 27	721'2	726'4	715'0	716'4	-4'4	716'4s	02:30P
	Jul 27	720'6	727'2	716'2	717'6	-3'6	718'0s	01:30P
	Sep 27	724'0	733'4	723'2	725'2	-2'4	725'2s	02:30P
	Dec 27	738'6	741'6	735'0	736'0	-1'2	736'2s	01:20P
	Mar 28	742'2	742'2	742'2	742'2	-0'6	742'0s	01:20P
	May 28				738'4	-0'6	738'4s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.7650	6.8050	6.7000	6.7025	-0.0650	6.7000s	01:51P
	Mar 27	6.9300	6.9850	6.8675	6.8725	-0.0675	6.8700s	03:08P
	May 27	7.0875	7.1100	6.9925	6.9950	-0.0675	6.9925s	01:51P
	Jul 27	7.1675	7.2575	7.1000	7.1025	-0.0675	7.0975s	03:09P
	Sep 27	7.1250	7.2075	7.0850	7.0850	-0.0375	7.0875s	01:51P
	Dec 27	7.2400	7.2775	7.1650	7.1650	-0.0150	7.1675s	01:51P
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	343.900	345.400	341.900	344.300	0.800	344.425s	01:05P
	Nov 26	342.000	344.225	339.775	343.900	2.025	343.925s	01:05P
	Jan 27	338.325	340.175	335.900	339.925	1.650	339.925s	01:05P
	Mar 27	334.925	336.050	331.950	335.625	1.375	335.725s	01:05P
	Apr 27	332.975	335.025	331.150	334.700	1.500	334.825s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	227.550	228.125	226.675	227.500	- 0.050	227.500s	01:05P
	Dec 26	228.425	228.600	227.225	227.975	- 0.325	228.025s	02:33P
	Feb 27	231.000	231.500	229.975	230.850	0.050	230.925s	01:05P
	Apr 27	232.200	233.000	231.400	232.475	0.300	232.525s	02:31P
	Jun 27	226.825	227.450	226.025	226.850	0.125	226.950s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	67.025	67.700	66.325	66.475	-0.575	66.350s	02:30P
	Feb 27	69.125	69.900	68.600	68.750	-0.575	68.650s	01:05P
	Apr 27	74.550	75.250	73.750	73.875	-0.825	73.850s	01:05P
	May 27	80.300	80.800	79.900	79.900	-0.400	79.900s	01:05P
	Jun 27	89.375	90.050	88.950	89.075	-0.225	89.000s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	15.24	15.37	15.24	15.33	0.07	15.34s	04:00P
	Nov 26	17.35	17.80	17.35	17.79	0.36	17.70s	04:00P
	Dec 26	17.29	17.52	17.11	17.52	0.27	17.45s	04:00P
	Jan 27	17.12	17.43	17.10	17.40	0.22	17.39s	04:00P
	Feb 27	17.30	17.47	17.26	17.47	0.14	17.46s	04:00P

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