DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	483'0	488'2	478'0	482'6	-0'2	482'6s	03:59P
	Mar 27	497'0	501'6	492'0	496'6	-0'6	496'4s	03:41P
	May 27	505'0	509'0	499'6	504'4	-0'4	504'0s	02:32P
	Jul 27	510'0	514'4	505'6	509'6	-0'2	509'6s	02:30P
	Sep 27	501'4	505'0	499'0	501'4	-0'6	500'6s	01:30P
	Dec 27	513'0	515'6	510'0	512'0	-0'6	511'4s	03:24P
	Mar 28	524'6	529'0	523'6	525'2	-0'6	525'0s	01:30P
	May 28	532'0	536'2	532'0	532'2	-1'0	532'4s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1287'2	1297'6	1275'2	1282'6	-4'0	1283'6s	03:47P
	Jan 27	1304'0	1313'6	1292'2	1298'4	-4'6	1300'0s	03:17P
	Mar 27	1313'2	1322'6	1302'4	1307'2	-6'0	1308'4s	03:26P
	May 27	1322'4	1331'2	1312'2	1316'2	-6'2	1317'2s	03:21P
	Jul 27	1329'2	1337'0	1318'0	1322'2	-6'0	1323'2s	02:54P
	Aug 27	1308'2	1318'6	1300'4	1304'4	-5'6	1305'4s	01:20P
	Sep 27	1268'0	1280'0	1264'0	1268'0	-3'4	1268'6s	01:20P
	Nov 27	1260'2	1269'0	1252'0	1257'4	-3'4	1257'6s	02:53P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	672'2	681'0	665'6	668'2	-3'0	669'2s	03:44P
	Mar 27	686'2	694'2	679'4	682'0	-2'6	683'2s	01:26P
	May 27	693'0	700'0	686'0	688'2	-2'4	689'6s	02:30P
	Jul 27	695'0	701'4	688'6	691'4	-3'0	692'0s	01:30P
	Sep 27	699'6	707'0	695'6	697'2	-3'4	698'0s	01:30P
	Dec 27	712'2	717'2	707'0	708'0	-4'0	708'6s	01:20P
	Mar 28	715'0	718'2	714'6	716'2	-4'2	716'2s	03:28P
	May 28	716'2	716'2	716'2	716'2	-4'0	715'6s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	716'6	725'0	708'0	711'4	-3'0	712'2s	03:08P
	Mar 27	728'4	737'0	720'6	724'2	-3'0	725'0s	03:25P
	May 27	732'6	742'2	726'4	729'6	-2'4	730'6s	01:20P
	Jul 27	732'6	742'2	727'4	731'2	-2'4	731'6s	01:30P
	Sep 27	736'4	748'0	734'6	737'4	-2'4	738'0s	01:20P
	Dec 27	744'0	757'4	744'0	748'2	-3'2	747'6s	01:20P
	Mar 28				755'6	-3'2	752'4s	01:20P
	May 28				747'2	-2'6	747'2s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.9500	7.0250	6.9125	6.9500	-0.0225	6.9400s	03:13P
	Mar 27	7.1000	7.1950	7.0925	7.1250	-0.0225	7.1150s	01:30P
	May 27	7.2350	7.3025	7.2050	7.2400	-0.0225	7.2275s	01:30P
	Jul 27	7.3225	7.3750	7.2975	7.3100	-0.0225	7.3125s	01:30P
	Sep 27	7.2775	7.3200	7.2500	7.2600	-0.0450	7.2450s	01:30P
	Dec 27	7.3175	7.3550	7.3050	7.3050	-0.0550	7.2775s	01:30P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	344.500	344.625	341.200	342.600	- 0.400	343.075s	01:05P
	Nov 26	341.875	342.500	338.925	340.800	- 0.075	341.025s	01:05P
	Jan 27	336.275	337.325	334.100	335.650	0.100	335.850s	03:44P
	Mar 27	331.950	333.100	329.825	331.125	- 0.200	331.300s	01:05P
	Apr 27	331.200	332.350	329.275	330.250	- 0.300	330.475s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	224.650	225.500	224.025	224.650	- 0.125	224.625s	01:05P
	Dec 26	226.600	227.600	225.600	226.350	- 0.225	226.375s	01:05P
	Feb 27	229.500	230.175	228.025	228.625	- 1.000	228.575s	01:05P
	Apr 27	230.825	231.400	229.375	229.950	- 1.000	229.925s	01:05P
	Jun 27	225.475	225.950	224.150	224.675	- 0.925	224.575s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	75.450	75.700	75.450	75.600		75.600s	01:05P
	Dec 26	68.250	68.375	67.550	67.975	-0.350	68.025s	01:05P
	Feb 27	70.200	70.375	69.175	69.425	-0.700	69.600s	01:05P
	Apr 27	75.300	75.475	73.650	74.025	-0.925	74.150s	01:05P
	May 27	80.100	80.500	78.900	78.900	-1.000	79.100s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	14.97	15.06	14.96	15.03	0.09	15.05s	04:00P
	Nov 26	16.07	16.58	16.07	16.49	0.46	16.53s	04:00P
	Dec 26	16.58	17.00	16.58	16.95	0.42	16.97s	04:00P
	Jan 27	16.89	17.19	16.89	17.19	0.33	17.18s	04:00P
	Feb 27	17.22	17.44	17.22	17.43	0.23	17.42s	04:00P

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