DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	527'4	543'4	526'2	543'0	15'4	543'0s	03:56P
	Mar 27	541'2	557'0	540'0	556'6	15'2	556'6s	03:56P
	May 27	548'0	563'2	546'6	563'0	14'6	563'0s	03:26P
	Jul 27	550'4	564'6	549'0	564'0	13'4	564'4s	03:42P
	Sep 27	521'4	534'4	520'0	533'4	11'6	534'2s	03:34P
	Dec 27	525'4	537'2	523'4	536'4	11'0	537'0s	03:56P
	Mar 28	536'6	548'6	536'6	548'4	10'2	548'4s	03:32P
	May 28	546'6	555'0	546'2	555'0	10'0	555'0s	01:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1304'0	1328'4	1303'4	1327'0	24'4	1328'0s	03:56P
	Jan 27	1320'2	1344'2	1320'2	1342'6	24'0	1344'0s	02:42P
	Mar 27	1329'0	1352'0	1329'0	1350'2	22'2	1351'6s	03:51P
	May 27	1336'6	1358'2	1336'6	1356'4	21'4	1358'0s	03:51P
	Jul 27	1340'4	1361'4	1340'2	1360'0	20'6	1361'2s	03:30P
	Aug 27	1324'6	1342'0	1323'6	1341'0	20'0	1342'0s	01:20P
	Sep 27	1283'4	1298'2	1280'4	1297'4	18'0	1298'4s	01:20P
	Nov 27	1265'0	1283'2	1265'0	1281'2	16'4	1282'2s	02:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	716'0	730'0	715'2	726'0	12'4	726'6s	03:55P
	Mar 27	731'4	745'4	731'4	741'6	12'6	742'6s	01:30P
	May 27	740'2	753'0	740'2	749'6	12'4	750'4s	01:30P
	Jul 27	738'2	750'2	738'2	746'6	9'6	747'6s	01:30P
	Sep 27	742'4	753'6	742'4	750'0	8'4	751'2s	01:20P
	Dec 27	757'0	762'0	752'6	759'6	7'6	760'0s	01:30P
	Mar 28	766'4	766'4	758'2	765'0	7'2	765'2s	01:20P
	May 28	761'2	761'2	761'2	761'2	6'6	761'4s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	784'2	800'0	782'6	794'0	10'6	794'4s	03:59P
	Mar 27	799'0	812'4	799'0	807'0	10'4	807'6s	02:30P
	May 27	805'6	816'2	803'6	811'2	10'0	812'0s	03:10P
	Jul 27	795'0	807'2	795'0	803'0	8'6	803'6s	03:26P
	Sep 27	798'6	808'2	797'4	804'2	8'6	805'2s	01:20P
	Dec 27	809'6	812'2	804'0	812'0	8'4	812'0s	01:30P
	Mar 28	810'6	810'6	810'6	810'6	8'4	812'4s	01:20P
	May 28				800'4	7'2	800'4s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	7.4100	7.5375	7.4100	7.4550	0.0500	7.4625s	01:45P
	Mar 27	7.6225	7.7425	7.6225	7.6700	0.0575	7.6750s	01:45P
	May 27	7.7350	7.8475	7.7350	7.7875	0.0550	7.7900s	01:45P
	Jul 27	7.8100	7.8550	7.7925	7.8100	0.0450	7.8025s	01:45P
	Sep 27	7.6675	7.7050	7.6500	7.6750	0.0525	7.6650s	01:45P
	Dec 27	7.7000	7.7000	7.7000	7.7000	0.0550	7.6750s	01:45P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	337.750	338.450	335.750	337.800	3.900	337.475s	01:05P
	Oct 26	328.550	331.175	327.075	330.700	6.750	330.250s	01:05P
	Nov 26	322.875	327.025	321.900	326.550	8.100	326.100s	01:05P
	Jan 27	313.800	318.900	313.000	318.450	9.225	318.150s	01:05P
	Mar 27	308.825	314.500	308.825	314.175	9.150	313.975s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	219.000	221.275	218.025	221.150	5.025	220.950s	02:30P
	Dec 26	219.950	222.600	218.950	222.175	5.375	222.000s	01:05P
	Feb 27	220.950	223.775	219.775	223.150	5.750	223.100s	02:30P
	Apr 27	221.225	224.750	220.600	224.175	5.950	224.175s	01:05P
	Jun 27	215.675	219.000	215.050	218.700	5.850	218.675s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	78.525	78.900	78.000	78.200	0.050	78.150s	01:05P
	Dec 26	68.900	70.200	68.525	69.825	1.250	69.800s	01:05P
	Feb 27	70.450	71.700	69.975	71.275	1.200	71.350s	01:05P
	Apr 27	75.750	77.025	75.600	76.700	1.050	76.775s	01:05P
	May 27	81.075	81.625	81.075	81.625	0.750	81.625s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.14	16.16	16.12	16.16		16.16s	04:00P
	Oct 26	15.63	15.85	15.53	15.70	0.01	15.70s	04:00P
	Nov 26	15.91	16.10	15.84	15.99	0.02	15.98s	04:00P
	Dec 26	16.01	16.20	16.01	16.08	-0.07	16.07s	04:00P
	Jan 27	16.36	16.47	16.30	16.32	-0.06	16.33s	04:00P

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