DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	442'2	450'2	441'6	446'0	3'0	445'4s	03:53P
	Mar 27	454'6	462'2	454'0	457'2	2'0	456'6s	03:31P
	May 27	462'4	469'6	461'6	464'4	1'2	464'0s	03:36P
	Jul 27	469'2	476'4	468'6	471'2	1'4	470'6s	02:56P
	Sep 27	464'0	470'0	464'0	465'4	1'4	465'4s	02:56P
	Dec 27	479'0	484'2	478'4	479'6	1'2	479'6s	02:30P
	Mar 28	495'0	497'6	492'4	493'6	1'2	493'4s	01:30P
	May 28	502'6	505'2	500'4	500'4	1'2	501'0s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1222'4	1247'6	1222'4	1243'0	16'0	1243'0s	01:30P
	Jan 27	1219'0	1240'6	1218'6	1232'6	12'4	1231'4s	03:53P
	Mar 27	1225'4	1245'6	1225'0	1238'4	12'2	1237'2s	02:30P
	May 27	1232'4	1252'6	1232'4	1245'4	12'0	1244'4s	02:55P
	Jul 27	1237'4	1257'0	1237'4	1250'2	12'4	1250'0s	01:30P
	Aug 27	1220'4	1238'6	1220'4	1233'0	12'6	1232'6s	01:30P
	Sep 27	1184'2	1200'4	1184'2	1195'6	11'4	1195'6s	01:30P
	Nov 27	1177'4	1191'6	1177'4	1187'2	11'2	1187'2s	01:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	582'6	600'0	582'0	593'4	9'0	593'2s	02:51P
	Mar 27	598'0	614'6	597'0	607'0	7'4	606'6s	02:58P
	May 27	604'4	620'0	603'2	612'4	7'2	612'2s	01:30P
	Jul 27	609'4	624'6	609'0	617'4	6'6	617'4s	01:30P
	Sep 27	621'0	635'4	620'4	627'6	6'4	628'4s	01:30P
	Dec 27	637'6	651'6	637'6	644'6	5'4	644'4s	01:30P
	Mar 28	652'4	664'4	652'4	658'2	5'0	658'6s	01:20P
	May 28				658'6	5'2	664'0s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	620'6	639'0	618'2	628'6	6'4	628'6s	01:30P
	Mar 27	630'6	648'6	629'0	637'2	5'0	637'2s	02:59P
	May 27	635'2	651'4	633'4	641'0	4'4	640'4s	01:25P
	Jul 27	639'2	654'4	637'6	643'6	4'2	644'2s	01:30P
	Sep 27	649'6	664'2	649'6	654'4	4'0	654'4s	01:30P
	Dec 27	670'4	678'4	668'2	669'0	4'0	669'6s	01:30P
	Mar 28	675'0	675'0	675'0	675'0	4'2	680'6s	01:20P
	May 28				681'2	3'2	681'2s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.2200	6.3450	6.2100	6.2675	0.0400	6.2675s	01:24P
	Mar 27	6.3600	6.4825	6.3425	6.3950	0.0300	6.3975s	01:24P
	May 27	6.5425	6.5825	6.4850	6.4900	0.0275	6.4950s	02:23P
	Jul 27	6.6225	6.6675	6.5850	6.5850	0.0325	6.5975s	02:23P
	Sep 27	6.6975	6.7400	6.6500	6.6625	0.0325	6.6750s	01:24P
	Dec 27	6.8275	6.8900	6.7800	6.8025	0.0375	6.8100s	01:24P
	Mar 28
	May 28				7.1325		7.1325s

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	337.175	339.975	334.975	339.375	3.350	339.025s	01:05P
	Jan 27	332.650	336.975	329.525	335.650	3.675	335.350s	01:05P
	Mar 27	329.100	333.725	325.625	332.350	3.775	332.050s	01:05P
	Apr 27	327.400	332.525	324.400	331.225	3.650	330.900s	01:05P
	May 27	326.550	330.675	322.700	329.525	3.675	329.300s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	218.575	221.750	217.325	220.950	1.750	220.650s	01:05P
	Feb 27	222.700	225.875	221.450	224.925	1.850	224.800s	01:05P
	Apr 27	225.650	228.950	224.500	228.025	1.950	227.900s	01:05P
	Jun 27	222.000	225.075	220.675	224.125	1.825	224.025s	01:05P
	Aug 27	217.700	220.900	216.625	220.125	2.025	219.975s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	55.150	56.500	55.075	55.550	0.300	55.450s	01:05P
	Feb 27	61.000	62.525	60.750	61.475	0.375	61.375s	01:05P
	Apr 27	66.825	69.475	66.700	68.625	1.675	68.500s	01:05P
	May 27	73.325	75.400	73.325	75.025	1.950	74.875s	01:05P
	Jun 27	81.925	84.950	81.825	84.275	2.400	84.200s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	17.59	17.59	17.55	17.57	-0.13	17.58s	04:00P
	Dec 26	17.24	17.38	17.20	17.30	0.08	17.28s	04:00P
	Jan 27	16.75	16.76	16.59	16.70	-0.01	16.68s	04:00P
	Feb 27	16.77	16.80	16.64	16.71	-0.04	16.68s	04:00P
	Mar 27	17.07	17.07	17.00	17.00		16.99s	04:00P

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