DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	543'0	544'4	535'4	536'2	-6'2	536'6s	03:59P
	Mar 27	556'6	558'0	549'6	550'4	-5'6	551'0s	03:30P
	May 27	562'6	564'2	556'4	557'4	-5'2	557'6s	03:10P
	Jul 27	564'2	565'4	558'2	559'2	-4'6	559'6s	01:20P
	Sep 27	532'4	534'2	527'6	528'4	-5'2	529'0s	01:30P
	Dec 27	536'2	537'0	530'6	531'4	-5'2	531'6s	03:52P
	Mar 28	548'0	548'4	542'4	543'2	-5'0	543'4s	01:20P
	May 28	554'2	554'2	550'0	550'0	-4'6	550'2s	02:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1327'0	1331'4	1318'4	1325'0	-2'4	1325'4s	03:56P
	Jan 27	1342'4	1346'6	1334'2	1340'4	-2'6	1341'2s	01:20P
	Mar 27	1350'0	1354'0	1342'2	1348'2	-3'0	1348'6s	03:34P
	May 27	1356'4	1360'0	1349'2	1354'4	-2'6	1355'2s	01:30P
	Jul 27	1360'6	1363'2	1352'4	1358'2	-2'0	1359'2s	03:09P
	Aug 27	1341'2	1344'0	1333'4	1339'6	-1'0	1341'0s	03:12P
	Sep 27	1293'6	1300'0	1290'4	1298'0	0'0	1298'4s	01:20P
	Nov 27	1282'0	1284'2	1274'4	1282'0	0'0	1282'2s	03:54P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	727'2	729'4	714'6	716'2	-9'4	717'2s	03:10P
	Mar 27	743'2	745'6	731'4	732'4	-9'4	733'2s	03:57P
	May 27	751'0	753'6	739'6	740'2	-9'2	741'2s	01:30P
	Jul 27	748'0	751'2	737'6	739'6	-7'6	740'0s	01:30P
	Sep 27	749'0	754'6	742'2	744'6	-6'2	745'0s	01:20P
	Dec 27	759'2	762'0	752'2	755'2	-5'0	755'0s	02:47P
	Mar 28	758'2	762'6	758'2	761'2	-4'0	761'2s	01:20P
	May 28				761'2	-3'4	758'0s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	794'4	798'2	779'4	779'4	-13'2	781'2s	02:47P
	Mar 27	808'6	810'6	793'4	793'6	-12'4	795'2s	01:30P
	May 27	812'0	815'6	798'4	798'4	-11'6	800'2s	02:47P
	Jul 27	802'6	805'6	791'2	792'2	-10'0	793'6s	02:30P
	Sep 27	803'0	807'4	793'0	794'6	-9'2	796'0s	01:20P
	Dec 27	809'6	809'6	802'6	803'0	-8'4	803'4s	01:20P
	Mar 28				810'6	-7'6	804'6s	01:20P
	May 28				794'0	-6'4	794'0s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	7.4500	7.4725	7.3550	7.3600	-0.1000	7.3625s	01:30P
	Mar 27	7.6475	7.6750	7.5700	7.5700	-0.0975	7.5775s	01:30P
	May 27	7.7650	7.7750	7.6850	7.6850	-0.0950	7.6950s	03:00P
	Jul 27	7.7925	7.7925	7.7150	7.7150	-0.0725	7.7300s	01:30P
	Sep 27	7.6600	7.6600	7.5700	7.5900	-0.0550	7.6100s	01:30P
	Dec 27	7.6500	7.6500	7.6025	7.6125	-0.0475	7.6275s	01:30P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	338.000	338.200	336.775	337.475	- 0.200	337.275s	02:50P
	Oct 26	330.750	331.600	326.850	328.125	- 2.225	328.025s	01:05P
	Nov 26	327.100	327.425	322.200	323.475	- 2.900	323.200s	01:05P
	Jan 27	318.250	319.000	314.000	314.900	- 3.400	314.750s	01:05P
	Mar 27	314.500	314.925	309.975	310.775	- 3.550	310.425s	02:44P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	221.375	221.475	218.075	218.725	- 2.175	218.775s	01:05P
	Dec 26	222.375	222.675	218.775	219.350	- 2.550	219.450s	03:14P
	Feb 27	223.425	223.800	220.050	220.450	- 2.550	220.550s	02:30P
	Apr 27	224.550	224.850	221.300	221.600	- 2.475	221.700s	02:30P
	Jun 27	218.900	219.100	216.025	216.300	- 2.225	216.450s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	78.700	79.475	78.500	79.225	1.125	79.275s	01:05P
	Dec 26	70.600	71.625	70.300	70.925	1.200	71.000s	02:30P
	Feb 27	72.300	72.875	71.725	72.400	1.200	72.550s	01:05P
	Apr 27	77.075	77.825	77.025	77.525	0.775	77.550s	01:05P
	May 27	81.625	82.075	81.625	81.925	0.350	81.975s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.14	16.16	16.13	16.14	-0.02	16.14s	04:00P
	Oct 26	15.70	15.91	15.60	15.66	-0.05	15.65s	04:00P
	Nov 26	16.09	16.13	15.96	16.04	0.01	15.99s	04:00P
	Dec 26	16.22	16.22	16.10	16.18	0.06	16.13s	04:00P
	Jan 27	16.35	16.46	16.35	16.43	0.06	16.39s	04:00P

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