DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	439'2	455'4	438'6	448'0	9'6	449'0s	03:49P
	Mar 27	452'0	467'6	451'4	460'4	9'2	461'4s	03:35P
	May 27	460'6	475'0	459'4	468'6	9'0	469'6s	02:39P
	Jul 27	468'4	482'2	467'6	476'6	9'0	477'6s	03:48P
	Sep 27	466'2	477'2	465'4	474'2	7'4	475'2s	03:05P
	Dec 27	482'0	492'4	481'0	489'4	7'2	490'4s	01:30P
	Mar 28	496'6	505'6	494'6	504'0	7'2	504'0s	02:30P
	May 28	504'6	511'6	503'2	510'4	7'0	511'2s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1183'4	1226'2	1181'0	1225'6	42'2	1224'4s	01:20P
	Jan 27	1188'0	1230'6	1185'0	1226'6	39'6	1228'0s	03:38P
	Mar 27	1195'0	1237'2	1192'4	1233'0	39'4	1234'4s	02:53P
	May 27	1204'6	1245'6	1202'0	1241'6	38'4	1243'0s	03:04P
	Jul 27	1211'6	1251'4	1209'6	1246'4	36'2	1248'0s	01:30P
	Aug 27	1202'4	1235'2	1198'6	1230'6	31'2	1232'0s	01:30P
	Sep 27	1177'6	1202'6	1174'4	1198'2	22'4	1199'0s	01:30P
	Nov 27	1174'4	1197'2	1172'4	1193'0	19'2	1193'6s	02:53P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	587'4	599'6	585'2	591'4	4'6	592'6s	03:20P
	Mar 27	600'0	612'0	598'4	604'0	4'6	605'2s	01:30P
	May 27	606'6	616'4	604'0	609'2	4'0	610'0s	01:30P
	Jul 27	612'0	622'2	609'6	615'0	4'0	615'6s	02:52P
	Sep 27	623'4	632'2	621'0	626'6	3'6	627'0s	01:21P
	Dec 27	640'6	648'2	637'6	643'2	4'0	643'6s	02:30P
	Mar 28	656'6	658'6	652'4	658'6	4'2	658'6s	01:20P
	May 28				660'2	4'2	664'2s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	632'4	649'4	631'0	633'4	1'6	634'2s	01:30P
	Mar 27	639'0	655'2	637'4	641'2	2'4	641'6s	02:55P
	May 27	641'2	655'0	640'0	643'6	2'4	644'2s	02:30P
	Jul 27	644'0	658'2	642'4	646'6	2'6	647'0s	02:30P
	Sep 27	654'0	666'0	652'6	657'4	2'6	657'6s	02:30P
	Dec 27	671'4	679'2	668'2	673'0	2'6	673'2s	01:30P
	Mar 28	684'4	684'4	684'4	684'4	3'2	685'2s	01:20P
	May 28				687'2	3'0	687'2s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.2150	6.3750	6.1875	6.2850	0.0650	6.2875s	01:22P
	Mar 27	6.3475	6.4500	6.3225	6.4100	0.0600	6.4250s	02:49P
	May 27	6.4500	6.5800	6.4325	6.5175	0.0700	6.5300s	02:50P
	Jul 27	6.5475	6.6550	6.5325	6.6075	0.0825	6.6350s	01:22P
	Sep 27	6.6050	6.7150	6.6000	6.7125	0.1050	6.7275s	01:22P
	Dec 27	6.7500	6.8700	6.7500	6.8575	0.1350	6.8875s	01:22P
	Mar 28
	May 28				7.1325		7.1325s

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	328.350	330.500	326.025	330.475	2.000	330.350s	01:05P
	Jan 27	324.200	327.400	322.150	326.675	2.500	326.675s	01:05P
	Mar 27	320.000	324.050	318.400	323.475	3.150	323.350s	01:05P
	Apr 27	318.800	323.300	317.450	322.475	3.750	322.625s	01:05P
	May 27	316.750	321.875	315.900	321.375	4.125	321.375s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	216.000	219.650	215.500	219.150	3.000	219.200s	01:05P
	Feb 27	219.850	222.900	219.275	222.550	2.475	222.575s	01:05P
	Apr 27	222.700	225.475	222.400	225.200	2.225	225.125s	01:05P
	Jun 27	218.025	220.900	217.775	220.675	2.300	220.625s	02:30P
	Aug 27	213.775	216.650	213.550	216.350	2.550	216.375s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	55.875	56.800	55.500	55.875	-0.075	55.800s	01:05P
	Feb 27	60.825	61.025	60.050	60.800	-0.075	60.750s	01:05P
	Apr 27	66.825	67.100	65.600	66.875	0.075	66.900s	01:05P
	May 27	73.225	73.225	72.025	73.225	0.350	73.575s	01:05P
	Jun 27	81.925	82.275	80.750	82.200	0.200	82.225s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	17.67	17.84	17.60	17.78	0.15	17.82	03:52P
	Dec 26	16.92	17.13	16.52	16.93	0.04	16.93	03:53P
	Jan 27	16.74	16.79	16.40	16.60	-0.18	16.60	03:53P
	Feb 27	16.86	16.86	16.67	16.67	-0.16	16.69	03:53P
	Mar 27	17.08	17.08	16.97	16.99	-0.10	16.98	03:52P

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