DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	448'0	449'0	446'0	447'2	-0'6	448'0	07:00A
	Mar 27	460'4	461'4	458'6	459'6	-0'4	460'2	07:00A
	May 27	468'4	469'4	466'6	467'6	-0'4	468'2	07:00A
	Jul 27	475'6	476'6	474'2	475'2	-0'4	475'6	07:00A
	Sep 27	471'4	472'0	470'0	470'6	-0'6	471'4	07:00A
	Dec 27	486'0	486'4	484'4	485'0	-1'0	486'0	07:00A
	Mar 28	499'4	499'6	498'4	498'4	-1'0	499'4	07:00A
	May 28	506'0	506'4	506'0	506'4	-0'4	507'0	07:00A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1230'4	1230'4	1224'0	1224'0	-5'0	1229'0	07:00A
	Jan 27	1230'0	1231'4	1223'4	1226'6	-4'0	1230'6	07:00A
	Mar 27	1236'6	1238'6	1230'4	1233'4	-4'4	1238'0	07:00A
	May 27	1245'4	1247'0	1239'4	1241'4	-5'2	1246'6	07:01A
	Jul 27	1251'2	1252'4	1245'0	1247'4	-4'4	1252'0	07:01A
	Aug 27	1233'4	1234'6	1228'2	1230'2	-4'2	1234'4	07:01A
	Sep 27	1197'0	1197'0	1192'6	1193'2	-4'0	1197'2	07:01A
	Nov 27	1188'0	1188'6	1184'0	1184'2	-4'0	1188'2	07:00A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	600'0	603'0	595'0	596'4	-3'0	599'4	07:00A
	Mar 27	615'0	617'2	609'6	611'2	-3'0	614'2	07:00A
	May 27	620'4	622'4	615'6	616'6	-3'6	620'4	07:00A
	Jul 27	625'0	627'2	621'0	621'4	-3'6	625'2	07:00A
	Sep 27	636'4	637'4	632'0	632'2	-4'2	636'4	07:00A
	Dec 27	652'4	653'6	648'0	648'4	-4'2	652'6	07:00A
	Mar 28	666'0	666'6	662'4	663'0	-4'2	667'2	07:00A
	May 28				672'2	0'0	672'6	07:00A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	639'4	641'0	632'0	633'4	-6'0	639'4	07:00A
	Mar 27	649'4	650'6	642'4	643'2	-6'2	649'4	07:00A
	May 27	653'0	653'6	646'4	647'0	-5'6	652'6	07:01A
	Jul 27	656'2	657'0	650'0	650'4	-5'0	655'4	07:00A
	Sep 27	667'2	667'2	660'2	661'0	-4'6	665'6	07:01A
	Dec 27	682'4	682'4	679'6	679'6	-1'0	680'6	07:01A
	Mar 28				684'4	7'0	692'2s	07:01A
	May 28				694'0	6'6	694'0s	07:01A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	6.3550	6.3575	6.3150	6.3225	-0.0325	6.3550	07:00A
	Mar 27	6.4975	6.5125	6.4700	6.4775	-0.0200	6.4975	07:00A
	May 27	6.6000	6.6075	6.5800	6.5800	-0.0200	6.6000	07:00A
	Jul 27	6.7000	6.7375	6.6800	6.6800	-0.0200	6.7000	07:00A
	Sep 27	6.7975	6.8225	6.7975	6.8225	0.0425	6.7800	07:00A
	Dec 27	6.9550	6.9775	6.9375	6.9675	0.0500	6.9175	06:30A
	Mar 28
	May 28				7.1325		7.1325s

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	330.750	334.325	329.500	332.850	2.275	332.625s	11/11
	Jan 27	327.000	330.125	325.250	327.900	1.125	327.800s	11/11
	Mar 27	323.850	326.500	321.550	324.150	0.775	324.125s	11/11
	Apr 27	322.700	325.550	320.775	323.075	0.450	323.075s	11/11
	May 27	320.800	323.825	319.550	321.475	0.150	321.525s	11/11

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	219.225	219.725	217.375	218.800	- 0.225	218.975s	11/11
	Feb 27	222.550	223.325	221.025	222.575	0.125	222.700s	11/11
	Apr 27	225.175	226.275	223.800	225.525	0.500	225.625s	11/11
	Jun 27	220.500	221.850	219.250	220.900	0.425	221.050s	11/11
	Aug 27	216.375	217.650	215.025	216.525	0.275	216.650s	11/11

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	55.150	56.300	55.000	55.900	0.225	56.025s	11/11
	Feb 27	60.175	60.625	59.600	60.425	-0.225	60.525s	11/11
	Apr 27	66.500	66.825	65.925	66.425	-0.425	66.475s	11/11
	May 27	72.875	73.100	72.700	72.975	-0.500	73.075s	11/11
	Jun 27	81.825	82.250	81.350	81.900	-0.300	81.925s	11/11

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	17.84	17.85	17.81	17.81	-0.03	17.84	06:57A
	Dec 26	17.49	17.53	17.49	17.51	0.09	17.42	07:01A
	Jan 27	16.99	17.00	16.99	17.00	0.07	16.93	07:00A
	Feb 27				17.00		16.93
	Mar 27				17.15		17.12

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