DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	481'4	482'6	477'4	478'2	-2'6	478'0s	03:59P
	Mar 27	495'2	496'2	490'6	491'0	-3'2	491'0s	03:04P
	May 27	502'6	503'6	497'6	498'0	-3'6	498'0s	03:10P
	Jul 27	508'4	509'0	503'2	503'4	-4'0	503'4s	03:09P
	Sep 27	500'2	501'0	497'2	498'0	-1'6	497'4s	02:58P
	Dec 27	511'4	512'6	509'0	510'0	-1'2	509'2s	03:21P
	Mar 28	524'6	526'0	523'0	523'2	-1'0	522'6s	01:30P
	May 28	531'2	532'4	530'0	530'0	-1'0	530'0s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1277'0	1277'2	1262'2	1264'2	-14'2	1263'0s	03:59P
	Jan 27	1292'0	1292'0	1277'2	1279'2	-14'2	1277'6s	03:22P
	Mar 27	1300'0	1300'4	1286'0	1288'0	-13'6	1286'2s	03:09P
	May 27	1307'6	1309'0	1294'6	1296'6	-13'4	1295'0s	03:03P
	Jul 27	1314'4	1314'4	1300'4	1302'6	-13'4	1301'0s	03:07P
	Aug 27	1297'2	1297'2	1284'4	1286'0	-12'4	1285'0s	02:51P
	Sep 27	1257'2	1259'0	1249'0	1251'2	-11'2	1250'0s	01:30P
	Nov 27	1248'0	1249'4	1237'6	1241'0	-10'6	1239'0s	03:08P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	673'6	681'0	667'2	669'2	-3'2	670'0s	01:30P
	Mar 27	688'0	694'6	681'2	683'6	-2'2	684'2s	02:30P
	May 27	692'4	699'6	687'2	689'4	-1'6	690'0s	01:30P
	Jul 27	695'0	700'2	688'6	690'0	-2'4	690'2s	01:30P
	Sep 27	699'6	705'0	694'2	695'4	-2'6	695'2s	01:30P
	Dec 27	709'0	714'2	705'0	705'2	-3'0	705'0s	01:20P
	Mar 28	712'6	720'4	710'6	711'4	-3'4	711'2s	01:20P
	May 28	712'0	717'2	708'4	713'0	-3'2	710'2s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	715'0	723'4	709'0	712'2	-2'0	713'0s	01:30P
	Mar 27	727'0	735'0	721'0	724'0	-2'0	724'6s	01:30P
	May 27	731'6	739'2	726'4	729'0	-1'2	729'6s	01:30P
	Jul 27	732'2	739'2	726'4	728'4	-2'2	729'0s	01:30P
	Sep 27	734'4	744'4	733'2	734'0	-2'4	734'4s	01:20P
	Dec 27	744'6	750'6	743'4	743'6	-2'6	744'2s	01:20P
	Mar 28				755'6	-3'2	748'2s	01:20P
	May 28				743'2	-3'2	743'2s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.9000	6.9500	6.8600	6.8675	-0.0400	6.8600s	01:30P
	Mar 27	7.0850	7.1275	7.0300	7.0350	-0.0475	7.0350s	01:30P
	May 27	7.2075	7.2425	7.1475	7.1500	-0.0500	7.1475s	01:30P
	Jul 27	7.3050	7.3325	7.2450	7.2450	-0.0475	7.2400s	01:30P
	Sep 27	7.2475	7.2650	7.2050	7.2050	-0.0325	7.2000s	01:30P
	Dec 27	7.3450	7.3500	7.2925	7.2925	-0.0350	7.2350s	01:30P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	341.250	343.800	340.600	343.500	2.425	343.375s	01:05P
	Nov 26	338.425	342.275	338.275	342.050	3.500	341.950s	01:05P
	Jan 27	333.600	338.275	333.600	338.150	4.300	337.900s	01:05P
	Mar 27	329.400	334.125	329.400	333.900	4.400	333.800s	01:05P
	Apr 27	328.800	332.850	328.800	332.675	4.150	332.600s	02:49P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	223.925	226.400	223.875	225.675	2.050	225.950s	02:41P
	Dec 26	224.950	227.900	224.950	227.200	2.125	227.250s	02:34P
	Feb 27	227.425	230.000	227.425	229.625	2.200	229.625s	01:05P
	Apr 27	228.725	230.875	228.725	230.700	1.925	230.675s	01:05P
	Jun 27	223.500	225.400	223.475	225.150	1.725	225.200s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	66.000	66.675	65.800	66.625	0.500	66.575s	01:05P
	Feb 27	67.625	68.500	67.375	68.400	0.600	68.450s	01:05P
	Apr 27	72.975	73.675	72.550	73.375	0.375	73.425s	01:05P
	May 27	78.400	79.250	78.300	79.150	0.525	79.225s	01:05P
	Jun 27	87.575	88.325	86.975	88.175	0.450	88.100s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	15.06	15.33	15.03	15.30	0.15	15.20s	04:00P
	Nov 26	17.04	17.50	16.97	17.15	0.38	17.25s	04:00P
	Dec 26	17.30	17.59	17.18	17.25	0.18	17.36s	04:00P
	Jan 27	17.41	17.56	17.27	17.33	0.03	17.33s	04:00P
	Feb 27	17.48	17.65	17.38	17.38	-0.03	17.42s	04:00P

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