DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	522'0	526'2	498'6	501'2	-21'2	500'6s	03:59P
	Mar 27	535'6	539'6	513'6	516'0	-20'4	515'4s	03:12P
	May 27	542'6	546'6	521'4	523'4	-19'6	523'2s	03:14P
	Jul 27	545'6	549'4	526'2	528'0	-18'2	527'4s	03:14P
	Sep 27	517'6	520'4	505'4	508'6	-9'4	508'4s	03:14P
	Dec 27	522'0	524'4	512'6	517'4	-5'0	517'2s	03:03P
	Mar 28	534'6	537'2	526'2	531'6	-3'4	531'4s	01:30P
	May 28	542'0	543'2	535'6	539'2	-3'2	539'0s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1296'6	1311'4	1289'6	1294'0	-4'6	1293'0s	03:59P
	Jan 27	1311'4	1327'0	1306'2	1310'2	-3'4	1309'2s	03:55P
	Mar 27	1321'0	1335'2	1315'2	1319'0	-3'0	1318'4s	03:14P
	May 27	1327'2	1342'4	1323'2	1327'0	-2'4	1326'4s	01:30P
	Jul 27	1333'0	1346'4	1328'4	1331'6	-2'2	1331'4s	03:55P
	Aug 27	1315'0	1328'2	1311'4	1314'2	-2'6	1314'0s	01:20P
	Sep 27	1276'2	1287'0	1270'6	1273'0	-5'0	1272'6s	01:20P
	Nov 27	1263'2	1274'2	1257'4	1260'6	-4'6	1260'0s	01:26P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	692'6	700'2	673'2	675'2	-17'0	675'6s	03:13P
	Mar 27	707'4	714'2	688'6	690'2	-16'2	690'6s	03:08P
	May 27	714'4	720'4	696'6	698'0	-14'6	698'6s	01:23P
	Jul 27	713'0	718'6	698'6	700'0	-11'4	701'0s	03:50P
	Sep 27	717'4	722'2	705'0	705'6	-10'2	706'4s	01:30P
	Dec 27	726'6	731'0	715'6	716'0	-9'0	717'0s	03:22P
	Mar 28	728'0	728'2	723'6	723'6	-7'4	724'0s	01:20P
	May 28	725'0	725'0	725'0	725'0	-6'4	722'6s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	743'2	752'2	729'2	732'0	-10'0	733'0s	03:52P
	Mar 27	756'0	765'2	743'0	745'6	-9'2	746'4s	02:59P
	May 27	763'2	770'2	748'4	751'0	-9'0	752'0s	01:23P
	Jul 27	759'0	765'2	745'4	748'0	-8'0	748'4s	03:52P
	Sep 27	761'0	767'4	750'0	752'6	-7'0	753'0s	01:20P
	Dec 27	770'4	771'4	760'0	761'4	-6'4	762'4s	01:20P
	Mar 28	770'2	770'2	769'2	769'2	-5'6	766'0s	01:20P
	May 28				758'6	-4'2	758'6s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.9900	7.0750	6.9200	6.9400	-0.0600	6.9325s	01:33P
	Mar 27	7.2000	7.2750	7.1200	7.1375	-0.0650	7.1350s	01:30P
	May 27	7.3475	7.3925	7.2425	7.2500	-0.0700	7.2525s	01:30P
	Jul 27	7.3900	7.4300	7.3000	7.3000	-0.0675	7.3100s	01:30P
	Sep 27	7.3000	7.3800	7.2425	7.2425	-0.0600	7.2600s	01:30P
	Dec 27	7.3900	7.3900	7.3000	7.3500	-0.0450	7.3000s	01:30P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	334.700	337.650	333.375	336.475	2.775	336.425s	01:05P
	Nov 26	332.000	335.450	330.625	334.350	3.400	334.300s	01:05P
	Jan 27	324.500	328.625	323.325	327.975	4.275	327.675s	01:05P
	Mar 27	319.600	324.825	319.600	324.700	4.600	324.200s	01:05P
	Apr 27	319.975	324.500	319.700	324.500	4.800	323.975s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	217.925	219.900	217.700	218.925	1.450	218.675s	01:05P
	Dec 26	221.150	223.850	221.025	222.875	1.900	222.700s	01:05P
	Feb 27	223.000	226.000	223.000	225.200	2.150	225.075s	01:05P
	Apr 27	224.775	227.550	224.775	226.925	2.025	226.800s	01:05P
	Jun 27	219.950	222.500	219.950	221.975	1.925	221.875s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	79.400	79.425	78.600	78.625	-0.650	78.725s	01:05P
	Dec 26	69.525	69.950	68.925	69.375	-0.275	69.425s	01:05P
	Feb 27	70.450	70.675	69.825	70.075	-0.450	70.175s	01:05P
	Apr 27	75.425	75.575	74.775	75.075	-0.325	75.175s	01:05P
	May 27	79.500	79.900	79.500	79.900	-0.050	79.850s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	14.90	14.95	14.79	14.88	0.04	14.94s	04:00P
	Nov 26	15.23	15.57	15.18	15.49	0.24	15.50s	04:00P
	Dec 26	15.60	15.90	15.56	15.85	0.16	15.83s	04:00P
	Jan 27	15.98	16.18	15.95	16.13	0.11	16.11s	04:00P
	Feb 27	16.50	16.61	16.48	16.59	0.14	16.61s	04:00P

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