DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	533'6	535'6	531'2	535'4	1'2	534'2	03:13A
	Mar 27	548'0	550'0	545'4	549'6	1'0	548'6	03:13A
	May 27	553'4	556'4	552'4	556'2	1'0	555'2	03:13A
	Jul 27	557'0	559'4	555'0	559'0	1'2	557'6	03:13A
	Sep 27	529'4	531'0	528'0	530'2	0'0	530'2	03:13A
	Dec 27	533'6	534'6	531'4	534'0	0'0	534'0	03:13A
	Mar 28	544'0	545'6	543'6	545'4	0'2	545'2	03:13A
	May 28	550'2	552'4	550'2	552'0	0'2	551'6	03:13A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1319'4	1331'6	1315'6	1326'2	5'6	1320'4	03:13A
	Jan 27	1335'4	1348'2	1332'4	1343'0	5'6	1337'2	03:13A
	Mar 27	1343'4	1356'0	1340'4	1351'2	6'0	1345'2	03:13A
	May 27	1349'6	1361'0	1346'6	1357'2	5'6	1351'4	03:13A
	Jul 27	1353'4	1364'0	1350'2	1360'6	5'4	1355'2	03:13A
	Aug 27	1332'6	1343'6	1332'4	1340'2	4'2	1336'0	03:13A
	Sep 27	1292'0	1300'0	1289'6	1296'0	2'6	1293'2	03:13A
	Nov 27	1276'2	1283'6	1273'6	1279'4	2'2	1277'2	03:13A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	730'6	734'4	725'2	731'4	0'6	730'6	03:13A
	Mar 27	746'4	750'2	741'6	747'6	1'0	746'6	03:13A
	May 27	753'6	757'2	749'4	755'0	1'0	754'0	03:13A
	Jul 27	749'6	755'4	748'4	753'4	1'2	752'2	03:13A
	Sep 27	754'6	759'2	752'6	757'0	0'2	756'6	03:13A
	Dec 27	762'4	767'2	761'6	766'0	0'2	765'6	03:13A
	Mar 28	767'0	771'2	767'0	771'2	0'2	771'0	03:13A
	May 28				767'4	0'0	767'4	03:13A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	799'0	807'4	795'4	803'0	3'4	799'4	03:13A
	Mar 27	811'6	819'0	808'2	815'4	3'2	812'2	03:13A
	May 27	815'2	822'0	811'6	817'6	2'2	815'4	03:13A
	Jul 27	807'0	813'4	804'0	809'4	2'2	807'2	03:13A
	Sep 27	808'0	814'0	806'0	810'2	1'6	808'4	03:13A
	Dec 27	815'4	818'2	815'4	816'6	1'4	815'2	03:13A
	Mar 28				807'2	4'4	815'6s	03:13A
	May 28				804'4	4'4	804'4s	03:13A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	7.5575	7.6300	7.5150	7.6000	0.0400	7.5600	03:00A
	Mar 27	7.7250	7.8100	7.7100	7.7750	0.0275	7.7475	03:13A
	May 27	7.8400	7.8900	7.8400	7.8700	0.0175	7.8525	03:13A
	Jul 27	7.6925	7.9075	7.6925	7.8600	0.0300	7.8400s	03:02A
	Sep 27	7.6800	7.7425	7.6800	7.7425	0.0675	7.6750	03:13A
	Dec 27	7.6900	7.7525	7.6900	7.7525	0.0800	7.6725	03:13A
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	340.275	341.300	337.700	338.775	- 1.800	338.475s	09/16
	Oct 26	334.050	334.050	329.000	329.950	- 4.200	329.650s	09/16
	Nov 26	328.900	328.925	322.250	323.350	- 5.800	323.100s	09/16
	Jan 27	320.800	320.825	313.325	314.400	- 6.725	314.100s	09/16
	Mar 27	316.400	316.500	309.625	310.925	- 6.575	310.475s	09/16

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	220.700	220.975	218.275	218.650	- 2.250	218.450s	09/16
	Dec 26	223.325	223.375	219.975	220.325	- 3.150	220.200s	09/16
	Feb 27	224.450	224.700	220.725	221.125	- 3.775	220.900s	09/16
	Apr 27	225.675	225.925	222.100	222.475	- 3.700	222.275s	09/16
	Jun 27	220.450	220.450	216.750	217.100	- 3.350	216.900s	09/16

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	78.700	79.500	78.525	78.700	-0.400	78.675s	09/16
	Dec 26	69.250	70.450	69.100	69.900	0.300	69.950s	09/16
	Feb 27	71.775	72.275	71.475	71.700	-0.150	71.750s	09/16
	Apr 27	77.675	77.950	77.450	77.500	-0.250	77.500s	09/16
	May 27	82.325	82.475	82.300	82.475	0.075	82.400s	09/16

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.14	16.16	16.14	16.16	0.03	16.13	12:54A
	Oct 26	15.82	15.99	15.82	15.99	0.07	15.92	03:00A
	Nov 26	16.10	16.20	16.10	16.20	0.05	16.15	03:00A
	Dec 26				16.31		16.29
	Jan 27				16.55		16.56

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