DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	461'6	464'6	453'4	464'2	1'2	463'2s	03:57P
	Mar 27	476'0	478'6	468'2	478'2	1'2	477'2s	02:59P
	May 27	484'0	486'4	476'4	486'2	1'2	485'2s	03:01P
	Jul 27	490'6	493'2	483'4	492'6	1'2	492'0s	02:30P
	Sep 27	489'0	490'0	482'4	490'0	-0'2	488'6s	01:20P
	Dec 27	502'4	503'4	496'6	502'4	-1'2	501'6s	02:30P
	Mar 28	516'6	516'6	511'0	515'2	-1'4	515'4s	01:20P
	May 28	523'4	523'4	518'2	522'4	-1'4	522'6s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1247'4	1249'0	1235'6	1246'2	-3'0	1245'2s	03:51P
	Jan 27	1262'6	1264'2	1250'0	1259'2	-5'2	1258'2s	03:25P
	Mar 27	1273'2	1273'6	1259'2	1267'0	-7'0	1266'2s	03:14P
	May 27	1281'2	1282'6	1268'2	1275'2	-7'6	1274'4s	03:13P
	Jul 27	1288'0	1289'6	1275'0	1281'6	-8'6	1280'6s	01:30P
	Aug 27	1274'0	1275'4	1262'0	1266'6	-9'4	1265'6s	01:20P
	Sep 27	1244'0	1244'2	1235'0	1236'4	-10'0	1235'6s	01:30P
	Nov 27	1237'0	1238'2	1227'6	1229'0	-9'4	1228'6s	02:55P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	643'2	643'6	621'0	628'2	-15'0	628'2s	02:30P
	Mar 27	658'6	659'0	636'2	643'0	-15'6	642'6s	02:30P
	May 27	667'0	667'0	644'6	650'4	-16'4	650'2s	03:52P
	Jul 27	670'2	671'0	650'6	655'4	-15'0	655'2s	02:43P
	Sep 27	678'0	678'2	659'6	663'6	-13'2	664'0s	01:20P
	Dec 27	688'2	688'2	674'0	677'4	-11'4	677'4s	01:30P
	Mar 28	697'0	697'0	684'4	688'6	-10'2	687'4s	01:20P
	May 28	691'4	691'4	688'0	688'0	-9'4	688'4s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	690'6	692'2	667'2	673'6	-18'0	673'0s	01:30P
	Mar 27	703'0	704'2	679'2	685'0	-18'6	684'2s	01:30P
	May 27	709'0	710'2	686'4	691'2	-18'4	690'4s	03:41P
	Jul 27	711'0	712'4	690'4	695'2	-16'2	694'6s	01:30P
	Sep 27	719'2	720'0	699'6	703'6	-15'0	703'4s	01:20P
	Dec 27	731'0	731'0	712'6	716'2	-13'6	716'2s	01:30P
	Mar 28				742'2	-12'4	724'2s	01:20P
	May 28				721'4	-12'0	721'4s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.6150	6.6175	6.4850	6.5050	-0.1025	6.5150s	01:23P
	Mar 27	6.7950	6.7950	6.6675	6.6925	-0.0900	6.7000s	01:23P
	May 27	6.9200	6.9200	6.7975	6.8225	-0.0850	6.8300s	03:26P
	Jul 27	7.0100	7.0125	6.9200	6.9525	-0.0725	6.9500s	03:27P
	Sep 27	7.0400	7.0650	6.9625	6.9725	-0.0575	6.9950s	01:23P
	Dec 27	7.1375	7.1525	7.0775	7.0775	-0.0325	7.1000s	01:23P
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	345.750	349.050	345.450	347.800	1.925	347.825s	01:05P
	Nov 26	346.300	350.750	345.850	348.950	2.525	348.825s	02:30P
	Jan 27	342.650	348.225	342.525	345.675	3.200	345.825s	01:05P
	Mar 27	338.750	344.900	338.675	342.150	3.625	342.375s	02:43P
	Apr 27	337.575	343.575	337.575	341.175	3.700	341.375s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	229.425	231.300	229.125	230.200	0.975	230.425s	02:34P
	Dec 26	230.175	232.450	229.500	231.050	0.950	231.125s	01:05P
	Feb 27	233.000	235.225	232.200	233.825	0.725	233.825s	01:05P
	Apr 27	234.275	236.550	233.475	235.225	0.875	235.275s	01:05P
	Jun 27	228.100	230.675	227.525	229.425	1.050	229.450s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	66.825	66.825	65.700	65.750	-1.425	65.725s	02:31P
	Feb 27	69.000	69.000	67.875	67.950	-1.250	67.925s	01:05P
	Apr 27	73.800	73.800	72.625	72.725	-1.150	72.700s	01:05P
	May 27	79.700	79.700	78.575	78.900	-1.050	78.650s	01:05P
	Jun 27	88.400	88.625	87.300	87.375	-1.250	87.325s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	15.37	15.38	15.21	15.29	-0.06	15.31s	04:00P
	Nov 26	17.94	18.15	17.35	17.41	-0.61	17.48s	04:00P
	Dec 26	17.52	17.63	16.95	16.95	-0.62	17.08s	04:00P
	Jan 27	17.52	17.52	16.85	16.85	-0.47	17.08s	04:00P
	Feb 27	17.41	17.48	16.89	16.89	-0.40	17.15s	04:00P

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