DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	501'0	505'0	495'0	502'0	1'4	502'2s	03:57P
	Mar 27	516'2	519'4	510'0	516'2	1'2	516'6s	02:34P
	May 27	524'0	527'0	517'2	523'2	0'4	523'6s	01:30P
	Jul 27	528'4	531'0	522'0	527'4	0'4	528'0s	03:25P
	Sep 27	508'4	512'0	504'4	508'0	0'2	508'6s	01:30P
	Dec 27	518'0	521'0	514'0	517'0	0'4	517'6s	01:30P
	Mar 28	531'0	534'2	527'6	531'0	0'0	531'4s	01:20P
	May 28	540'4	541'0	536'2	538'6	0'0	539'0s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1291'0	1295'0	1273'6	1283'2	-9'0	1284'0s	03:58P
	Jan 27	1306'2	1311'2	1290'4	1299'6	-8'4	1300'6s	02:30P
	Mar 27	1315'2	1320'4	1300'2	1310'0	-7'6	1310'6s	02:30P
	May 27	1323'0	1328'2	1308'6	1318'4	-7'0	1319'4s	02:48P
	Jul 27	1327'4	1332'6	1314'4	1324'0	-6'4	1325'0s	02:33P
	Aug 27	1313'6	1315'2	1298'6	1307'4	-5'2	1308'6s	01:30P
	Sep 27	1272'6	1273'0	1260'2	1267'4	-3'6	1269'0s	01:20P
	Nov 27	1260'6	1260'6	1247'0	1254'6	-3'6	1256'2s	01:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	675'2	684'0	670'6	681'6	7'0	682'6s	02:31P
	Mar 27	690'2	698'2	686'4	695'4	6'2	697'0s	02:30P
	May 27	698'6	705'6	694'2	702'4	4'6	703'4s	01:30P
	Jul 27	700'0	707'0	696'4	703'6	3'6	704'6s	01:30P
	Sep 27	703'6	713'0	702'2	709'0	3'2	709'6s	01:20P
	Dec 27	716'0	722'0	713'6	718'6	2'6	719'6s	01:20P
	Mar 28	725'2	727'0	720'4	725'6	2'0	726'0s	01:20P
	May 28				725'0	1'2	724'0s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	732'0	743'0	729'0	737'2	4'4	737'4s	03:18P
	Mar 27	745'4	756'4	742'4	750'4	4'4	751'0s	01:30P
	May 27	750'6	761'4	748'0	755'4	4'0	756'0s	01:20P
	Jul 27	747'0	757'4	743'6	751'6	3'2	751'6s	01:30P
	Sep 27	754'6	761'0	748'6	755'4	2'6	755'6s	01:30P
	Dec 27	761'0	769'4	757'6	764'2	2'2	764'6s	01:30P
	Mar 28				769'2	1'4	767'4s	01:20P
	May 28				760'4	1'6	760'4s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.9325	7.0175	6.9225	6.9675	0.0350	6.9675s	01:58P
	Mar 27	7.1550	7.2250	7.1275	7.1750	0.0450	7.1800s	01:58P
	May 27	7.2675	7.3100	7.2450	7.2900	0.0450	7.2975s	02:58P
	Jul 27	7.3200	7.3575	7.2875	7.3425	0.0450	7.3550s	01:58P
	Sep 27	7.2625	7.2925	7.2325	7.2750	0.0350	7.2950s	01:58P
	Dec 27				7.3500	0.0350	7.3350s	01:58P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	337.425	339.325	334.700	339.300	2.450	338.875s	01:05P
	Nov 26	334.500	336.875	331.500	336.750	2.050	336.350s	02:30P
	Jan 27	328.400	330.150	324.825	330.050	2.025	329.700s	01:05P
	Mar 27	324.400	326.100	321.250	325.950	1.475	325.675s	02:34P
	Apr 27	324.275	325.800	321.000	325.575	1.450	325.425s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	218.850	219.975	217.500	219.350	0.625	219.300s	02:31P
	Dec 26	222.825	223.375	221.150	223.350	0.475	223.175s	01:05P
	Feb 27	225.050	225.675	223.400	225.600	0.375	225.450s	02:30P
	Apr 27	226.550	227.325	225.175	227.250	0.350	227.150s	01:05P
	Jun 27	221.650	222.600	220.325	222.450	0.500	222.375s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	78.400	78.400	77.400	77.450	-1.225	77.500s	03:58P
	Dec 26	68.875	69.150	67.950	68.850	-0.500	68.925s	02:30P
	Feb 27	69.700	69.825	68.700	69.600	-0.425	69.750s	01:05P
	Apr 27	74.975	74.975	73.775	74.625	-0.350	74.825s	02:30P
	May 27	79.450	79.650	79.000	79.650	-0.225	79.625s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	14.88	15.16	14.87	15.10	0.19	15.13s	04:00P
	Nov 26	15.50	16.02	15.50	15.97	0.46	15.96s	04:00P
	Dec 26	15.86	16.38	15.85	16.30	0.47	16.30s	04:00P
	Jan 27	16.17	16.58	16.17	16.55	0.39	16.50s	04:00P
	Feb 27	16.59	16.99	16.59	16.98	0.24	16.85s	04:00P

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