DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	526'4	526'6	517'2	517'6	-9'6	527'4	04:32A
	Mar 27	540'0	540'4	531'0	531'4	-10'0	541'4	04:32A
	May 27	547'6	547'6	538'2	538'2	-10'0	548'2	04:32A
	Jul 27	550'4	551'0	541'4	541'4	-10'0	551'4	04:32A
	Sep 27	521'2	521'2	515'2	515'4	-7'2	522'6	04:32A
	Dec 27	525'6	526'0	519'6	520'2	-7'0	527'2	04:32A
	Mar 28	538'0	538'0	532'4	532'4	-7'0	539'4	04:32A
	May 28	541'2	541'4	539'4	539'4	-7'0	546'4	04:31A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1317'4	1318'2	1303'0	1304'2	-13'2	1317'4	04:32A
	Jan 27	1331'6	1332'2	1317'4	1318'6	-13'2	1332'0	04:32A
	Mar 27	1338'6	1339'6	1325'2	1326'4	-13'2	1339'6	04:32A
	May 27	1346'2	1346'6	1332'4	1333'6	-13'0	1346'6	04:32A
	Jul 27	1350'6	1351'0	1337'4	1338'4	-12'6	1351'2	04:32A
	Aug 27	1329'4	1329'4	1320'2	1321'4	-11'6	1333'2	04:31A
	Sep 27	1290'4	1290'4	1280'4	1281'6	-11'2	1293'0	04:32A
	Nov 27	1276'6	1278'2	1267'6	1268'2	-10'6	1279'0	04:32A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	707'0	707'0	686'4	691'6	-15'2	707'0	04:32A
	Mar 27	721'0	721'0	702'2	707'0	-14'4	721'4	04:32A
	May 27	725'6	727'0	710'0	714'6	-13'4	728'2	04:32A
	Jul 27	726'2	726'4	712'2	716'6	-12'2	729'0	04:32A
	Sep 27	731'6	732'2	719'0	722'4	-11'6	734'2	04:32A
	Dec 27	742'0	742'0	730'6	733'4	-10'6	744'2	04:32A
	Mar 28	737'4	741'0	737'4	740'6	-9'2	750'0	04:32A
	May 28	738'0	738'0	738'0	738'0	-9'6	747'6	04:32A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	765'0	765'2	743'6	749'6	-17'2	767'0	04:32A
	Mar 27	778'0	778'0	757'0	763'4	-16'0	779'4	04:32A
	May 27	780'2	780'6	762'0	768'0	-16'0	784'0	04:32A
	Jul 27	776'2	776'2	759'6	764'2	-15'2	779'4	04:32A
	Sep 27	780'2	780'2	764'0	768'4	-14'0	782'4	04:32A
	Dec 27	784'4	784'4	775'0	777'6	-12'6	790'4	04:32A
	Mar 28				810'6	-5'0	792'4s	04:31A
	May 28				782'6	-4'0	782'6s	04:32A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	7.2000	7.2000	7.1000	7.1100	-0.0925	7.2025	04:31A
	Mar 27	7.3900	7.4225	7.3150	7.3200	-0.0925	7.4125	04:31A
	May 27	7.5025	7.5475	7.4500	7.4500	-0.0850	7.5350	04:31A
	Jul 27	7.5075	7.5075	7.5075	7.5075	-0.0650	7.5725	04:32A
	Sep 27	7.4500	7.4500	7.4250	7.4275	-0.0625	7.4900	04:32A
	Dec 27	7.4500	7.4650	7.4500	7.4625	-0.0525	7.5150	04:32A
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	336.975	337.725	336.625	337.500	1.100	337.625s	09/24
	Oct 26	332.625	334.575	331.575	331.850	- 1.575	331.750s	09/24
	Nov 26	328.900	331.325	327.900	328.175	- 1.425	328.075s	09/24
	Jan 27	320.675	324.000	320.100	321.000	- 1.025	320.650s	09/24
	Mar 27	316.350	319.750	315.650	317.100	- 0.675	316.600s	09/24

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	220.000	220.800	218.950	218.950	- 1.850	219.075s	09/24
	Dec 26	221.500	222.975	220.975	221.050	- 1.250	221.100s	09/24
	Feb 27	222.450	224.450	222.400	222.825	- 0.775	222.875s	09/24
	Apr 27	224.050	225.750	223.600	224.400	- 0.175	224.525s	09/24
	Jun 27	218.200	220.425	218.175	219.250	- 0.050	219.375s	09/24

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	79.750	79.875	79.025	79.500	-0.675	79.200s	09/24
	Dec 26	70.350	70.475	69.225	69.650	-0.850	69.475s	09/24
	Feb 27	71.875	72.025	70.700	70.950	-1.175	70.850s	09/24
	Apr 27	77.025	77.325	76.075	76.350	-0.900	76.300s	09/24
	May 27	81.175	81.175	80.800	80.875	-0.675	80.900s	09/24

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.13	16.13	16.13	16.13	0.01	16.12	03:47A
	Oct 26	15.33	15.33	15.27	15.27	-0.03	15.30	04:03A
	Nov 26	15.87	15.88	15.84	15.84	-0.04	15.88	04:08A
	Dec 26				16.04		16.08
	Jan 27				16.41		16.40

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