DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	536'0	536'2	527'4	528'6	-7'6	529'0s	03:57P
	Mar 27	550'4	550'4	542'2	543'0	-7'4	543'4s	03:26P
	May 27	557'0	557'2	549'4	550'4	-7'0	550'6s	03:07P
	Jul 27	558'6	559'2	552'2	553'0	-6'2	553'4s	03:08P
	Sep 27	527'4	528'0	523'0	524'0	-4'2	524'6s	02:30P
	Dec 27	530'4	531'2	526'6	527'6	-3'2	528'4s	03:08P
	Mar 28	542'4	542'4	539'2	540'0	-3'0	540'4s	03:07P
	May 28	548'4	548'4	546'0	546'6	-3'2	547'0s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1324'6	1327'2	1311'0	1317'4	-7'4	1318'0s	03:53P
	Jan 27	1340'0	1342'4	1326'6	1333'0	-7'4	1333'6s	01:30P
	Mar 27	1347'4	1350'2	1336'2	1341'4	-6'2	1342'4s	02:31P
	May 27	1353'6	1356'2	1343'4	1349'0	-5'2	1350'0s	03:43P
	Jul 27	1356'0	1359'6	1348'2	1353'4	-4'6	1354'4s	02:31P
	Aug 27	1338'4	1341'2	1330'4	1335'6	-4'0	1337'0s	01:20P
	Sep 27	1297'4	1298'0	1290'0	1295'4	-2'4	1296'0s	01:20P
	Nov 27	1280'0	1283'0	1275'0	1280'6	-0'6	1281'4s	01:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	716'6	717'6	702'0	707'2	-8'6	708'4s	03:09P
	Mar 27	733'2	733'6	718'0	722'6	-9'0	724'2s	01:30P
	May 27	741'0	741'2	726'0	730'4	-9'2	732'0s	01:20P
	Jul 27	740'4	741'0	727'0	732'0	-7'0	733'0s	01:30P
	Sep 27	745'4	745'4	732'4	737'2	-6'4	738'4s	01:20P
	Dec 27	755'0	755'0	743'2	747'2	-6'4	748'4s	03:09P
	Mar 28	755'6	758'6	750'0	755'2	-6'0	755'2s	01:20P
	May 28	752'6	753'0	752'6	753'0	-5'4	752'4s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	781'0	781'6	761'4	769'4	-9'4	771'6s	03:49P
	Mar 27	794'2	796'0	775'6	783'4	-9'6	785'4s	03:48P
	May 27	800'2	800'2	781'2	789'0	-9'6	790'4s	02:30P
	Jul 27	791'0	791'4	777'0	783'4	-8'4	785'2s	01:30P
	Sep 27	793'4	793'6	780'0	786'2	-8'0	788'0s	03:56P
	Dec 27	801'0	801'0	789'0	795'4	-7'6	795'6s	01:20P
	Mar 28				810'6	-7'2	797'4s	01:20P
	May 28				786'6	-7'2	786'6s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	7.3625	7.3650	7.2300	7.2725	-0.0750	7.2875s	01:30P
	Mar 27	7.5700	7.5700	7.4525	7.4825	-0.0775	7.5000s	01:30P
	May 27	7.6950	7.7175	7.5750	7.6000	-0.0750	7.6200s	01:30P
	Jul 27	7.7275	7.7550	7.6125	7.6325	-0.0700	7.6600s	01:30P
	Sep 27	7.6075	7.6075	7.5000	7.5600	-0.0375	7.5725s	01:30P
	Dec 27	7.5425	7.5850	7.4900	7.5725	-0.0250	7.6025s	01:30P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	337.000	337.425	336.325	336.400	- 0.750	336.525s	01:05P
	Oct 26	328.125	333.475	327.750	332.975	5.300	333.325s	01:05P
	Nov 26	323.475	329.675	322.650	329.200	6.300	329.500s	01:05P
	Jan 27	314.750	321.850	314.450	321.375	6.925	321.675s	02:53P
	Mar 27	310.925	317.375	310.425	317.025	6.850	317.275s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	218.850	221.075	218.450	220.825	2.150	220.925s	01:05P
	Dec 26	219.500	222.550	219.000	222.175	2.900	222.350s	03:23P
	Feb 27	220.500	223.750	220.000	223.325	3.100	223.650s	01:05P
	Apr 27	221.775	224.800	221.275	224.400	3.000	224.700s	02:30P
	Jun 27	216.100	219.500	215.975	219.075	2.975	219.425s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	79.250	79.925	79.125	79.875	0.600	79.875s	02:30P
	Dec 26	70.975	71.025	69.950	70.375	-0.675	70.325s	01:05P
	Feb 27	72.450	72.500	71.750	72.025	-0.525	72.025s	01:05P
	Apr 27	77.550	77.575	76.925	77.200	-0.350	77.200s	02:30P
	May 27	81.575	81.575	81.575	81.575	-0.400	81.575s	02:30P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.13	16.13	16.11	16.12	-0.01	16.13s	04:00P
	Oct 26	15.72	15.77	15.49	15.52	-0.12	15.53s	04:00P
	Nov 26	16.06	16.16	15.96	15.99		15.99s	04:00P
	Dec 26	16.23	16.29	16.11	16.16	0.02	16.15s	04:00P
	Jan 27	16.42	16.56	16.40	16.45	0.02	16.41s	04:00P

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