DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	466'2	468'4	461'0	461'4	-5'0	462'0s	03:59P
	Mar 27	480'0	482'6	475'0	475'4	-4'4	476'0s	03:51P
	May 27	488'0	491'0	483'2	483'6	-4'4	484'0s	03:04P
	Jul 27	494'6	497'0	490'0	490'2	-4'2	490'6s	03:40P
	Sep 27	491'6	492'4	487'4	488'6	-2'0	489'0s	01:30P
	Dec 27	504'4	506'0	501'2	502'6	-1'2	503'0s	02:32P
	Mar 28	518'0	519'4	515'2	516'6	-1'0	517'0s	01:20P
	May 28	525'4	526'4	523'0	524'0	-1'2	524'2s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1252'6	1259'4	1245'4	1247'4	-5'2	1248'2s	03:06P
	Jan 27	1267'2	1274'4	1261'0	1262'6	-5'2	1263'4s	03:17P
	Mar 27	1276'0	1283'2	1271'0	1272'0	-4'4	1273'2s	03:02P
	May 27	1285'6	1292'2	1280'6	1281'0	-5'0	1282'2s	02:30P
	Jul 27	1292'6	1298'2	1288'0	1288'0	-4'0	1289'4s	01:30P
	Aug 27	1277'0	1283'6	1274'0	1274'0	-3'6	1275'2s	01:20P
	Sep 27	1245'0	1251'4	1245'0	1245'4	-2'6	1245'6s	01:30P
	Nov 27	1238'0	1242'4	1236'0	1237'4	-1'2	1238'2s	03:32P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	654'6	662'0	642'4	642'6	-12'0	643'2s	03:19P
	Mar 27	669'4	676'4	657'6	658'0	-11'4	658'4s	01:30P
	May 27	676'6	683'0	665'6	666'2	-10'0	666'6s	03:26P
	Jul 27	677'2	683'6	669'0	669'4	-8'0	670'2s	02:31P
	Sep 27	685'2	689'6	676'2	676'6	-7'4	677'2s	03:24P
	Dec 27	695'6	700'2	688'2	688'6	-6'6	689'0s	01:30P
	Mar 28	702'2	702'6	697'2	698'0	-5'6	697'6s	01:20P
	May 28	702'2	705'0	698'0	698'0	-5'6	698'0s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	699'4	706'2	690'0	690'0	-8'4	691'0s	03:19P
	Mar 27	711'2	717'6	702'0	702'0	-8'4	703'0s	03:06P
	May 27	716'6	722'4	708'0	708'2	-7'4	709'0s	02:30P
	Jul 27	717'4	723'4	709'6	710'2	-7'0	711'0s	03:27P
	Sep 27	725'2	730'0	717'2	717'2	-6'6	718'4s	01:20P
	Dec 27	733'6	741'0	729'4	729'4	-6'2	730'0s	01:20P
	Mar 28				742'2	-5'2	736'6s	01:20P
	May 28				733'4	-5'0	733'4s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.7000	6.7500	6.6075	6.6225	-0.0825	6.6175s	01:43P
	Mar 27	6.8575	6.9150	6.7725	6.7950	-0.0800	6.7900s	01:43P
	May 27	6.9875	7.0250	6.9025	6.9200	-0.0775	6.9150s	01:43P
	Jul 27	7.0975	7.1275	7.0150	7.0200	-0.0750	7.0225s	03:17P
	Sep 27	7.1075	7.1225	7.0325	7.0700	-0.0350	7.0525s	01:43P
	Dec 27	7.1675	7.1675	7.1050	7.1225	-0.0350	7.1325s	03:18P
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	343.950	345.975	343.325	345.775	1.475	345.900s	01:05P
	Nov 26	343.450	346.775	342.575	346.175	2.375	346.300s	01:05P
	Jan 27	339.550	343.350	338.325	342.625	2.700	342.625s	01:05P
	Mar 27	335.125	339.650	334.200	338.800	3.025	338.750s	01:05P
	Apr 27	333.925	338.425	333.675	337.675	2.850	337.675s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	227.350	229.750	227.200	229.400	1.950	229.450s	03:00P
	Dec 26	227.925	230.550	227.625	230.200	2.150	230.175s	02:30P
	Feb 27	230.825	233.600	230.475	233.050	2.175	233.100s	02:31P
	Apr 27	232.425	234.875	232.100	234.350	1.875	234.400s	01:05P
	Jun 27	226.525	228.975	226.400	228.400	1.450	228.400s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	66.500	67.325	66.250	67.150	0.800	67.150s	01:05P
	Feb 27	68.800	69.350	68.500	69.225	0.525	69.175s	01:05P
	Apr 27	74.000	74.200	73.375	73.950		73.850s	01:05P
	May 27	79.725	79.900	79.350	79.900	-0.200	79.700s	01:05P
	Jun 27	89.000	89.275	88.350	88.675	-0.425	88.575s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	15.35	15.38	15.25	15.36	0.03	15.37s	04:00P
	Nov 26	17.85	18.38	17.79	17.96	0.39	18.09s	04:00P
	Dec 26	17.57	18.06	17.49	17.51	0.25	17.70s	04:00P
	Jan 27	17.44	17.72	17.38	17.38	0.16	17.55s	04:00P
	Feb 27	17.50	17.69	17.38	17.40	0.09	17.55s	04:00P

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