DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	454'4	455'0	450'6	452'0	-4'0	456'0	02:34A
	Mar 27	469'0	469'0	465'2	466'4	-3'6	470'2	02:34A
	May 27	477'4	477'4	473'6	475'0	-4'0	479'0	02:34A
	Jul 27	484'0	484'2	480'4	481'6	-3'6	485'4	02:34A
	Sep 27	481'0	481'0	478'0	478'6	-3'2	482'0	02:34A
	Dec 27	493'6	494'0	491'4	492'2	-2'6	495'0	02:34A
	Mar 28	506'6	506'6	505'0	505'4	-3'2	508'6	02:33A
	May 28	514'0	514'0	514'0	514'0	-2'2	516'2	02:33A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1250'0	1250'0	1235'2	1242'0	-14'4	1256'4	02:34A
	Jan 27	1262'0	1262'0	1247'2	1252'6	-15'6	1268'4	02:34A
	Mar 27	1267'6	1268'6	1254'6	1261'0	-15'0	1276'0	02:34A
	May 27	1277'0	1277'0	1263'4	1269'2	-14'6	1284'0	02:34A
	Jul 27	1282'2	1282'2	1268'6	1274'4	-14'6	1289'2	02:34A
	Aug 27	1256'0	1262'4	1256'0	1259'4	-13'4	1273'0	02:34A
	Sep 27	1225'6	1229'0	1225'2	1229'0	-11'6	1240'6	02:34A
	Nov 27	1225'4	1225'4	1215'0	1220'6	-10'2	1231'0	02:34A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	625'0	626'0	620'4	623'4	-1'4	625'0	02:34A
	Mar 27	637'6	638'2	633'0	636'2	-1'2	637'4	02:34A
	May 27	643'2	644'0	639'0	642'0	-1'4	643'4	02:34A
	Jul 27	646'4	646'6	642'0	644'2	-2'4	646'6	02:34A
	Sep 27	654'6	655'0	650'4	653'0	-2'0	655'0	02:34A
	Dec 27	668'2	668'2	663'6	666'4	-1'6	668'2	02:34A
	Mar 28	677'0	677'0	675'6	675'6	-2'6	678'4	02:33A
	May 28				680'2	0'0	680'2	02:34A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	665'2	666'4	658'2	660'6	-3'6	664'4	02:34A
	Mar 27	676'0	676'2	668'2	670'4	-4'2	674'6	02:33A
	May 27	678'6	678'6	673'0	674'4	-5'0	679'4	02:33A
	Jul 27	682'0	682'0	675'0	677'2	-4'2	681'4	02:33A
	Sep 27	690'0	690'0	684'0	685'4	-5'0	690'4	02:33A
	Dec 27	703'0	703'0	696'6	696'6	-6'4	703'2	02:33A
	Mar 28	712'0	712'0	712'0	712'0	-3'4	711'2s	02:33A
	May 28				710'2	-2'4	710'2s	02:32A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.4075	6.4475	6.4000	6.4175	0.0025	6.4150	02:31A
	Mar 27	6.5850	6.6125	6.5850	6.5900	0.0050	6.5850	02:33A
	May 27	6.7450	6.7900	6.6925	6.6925	-0.0200	6.7075s	02:32A
	Jul 27	6.8850	6.9050	6.8100	6.8100	-0.0250	6.8200s	02:32A
	Sep 27	6.9625	6.9750	6.8900	6.8900	-0.0100	6.9100s	02:32A
	Dec 27	7.0900	7.0925	7.0250	7.0450	-0.0075	7.0475s	12:41A
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	346.825	349.000	345.675	348.350	2.225	348.325s	10/25
	Nov 26	347.300	348.800	345.875	348.100	1.200	348.125s	10/25
	Jan 27	343.900	346.200	342.775	345.375	1.350	345.350s	10/25
	Mar 27	340.525	342.900	339.275	342.050	1.475	341.975s	10/23
	Apr 27	339.775	341.600	338.425	340.800	1.325	340.775s	10/23

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	229.825	230.200	228.700	229.675	0.125	229.875s	10/25
	Dec 26	230.925	231.600	229.550	231.200		231.125s	10/25
	Feb 27	233.250	233.700	232.125	233.450	- 0.100	233.350s	10/25
	Apr 27	234.800	235.275	233.775	235.075	0.150	235.025s	10/25
	Jun 27	228.750	229.575	228.000	229.450	0.275	229.450s	10/25

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	65.675	65.875	65.075	65.575	0.025	65.575s	10/25
	Feb 27	67.550	68.075	67.250	67.625	0.200	67.625s	10/25
	Apr 27	72.475	72.975	72.150	72.650	0.225	72.675s	10/25
	May 27	78.750	78.750	78.575	78.575	0.225	78.575s	10/23
	Jun 27	87.500	87.800	87.025	87.700	0.450	87.700s	10/23

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	15.27	15.27	15.27	15.27	0.02	15.25	10/25
	Nov 26	17.82	17.82	17.82	17.82	-0.03	17.85	02:28A
	Dec 26	16.86	16.86	16.86	16.86	0.08	16.78	02:12A
	Jan 27				16.73		16.75
	Feb 27				16.78		16.80

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