DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	522'0	526'4	519'2	522'2	-1'0	522'0s	03:55P
	Mar 27	535'6	539'6	533'4	535'6	-0'4	536'0s	02:36P
	May 27	542'4	546'4	540'6	543'0	-0'4	543'0s	02:37P
	Jul 27	545'6	549'2	543'6	546'0	-1'0	545'6s	02:47P
	Sep 27	518'4	522'2	517'2	517'6	-2'6	518'0s	02:37P
	Dec 27	524'6	527'0	521'6	522'2	-2'6	522'2s	03:01P
	Mar 28	535'4	538'4	534'6	534'6	-2'2	535'0s	01:20P
	May 28	542'4	545'2	541'6	542'0	-2'0	542'2s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1287'0	1304'0	1284'0	1297'6	9'4	1297'6s	03:59P
	Jan 27	1301'6	1319'0	1298'4	1312'4	9'6	1312'6s	03:01P
	Mar 27	1311'2	1327'4	1307'6	1321'2	9'4	1321'4s	03:14P
	May 27	1319'0	1334'6	1315'4	1328'2	9'2	1329'0s	03:01P
	Jul 27	1323'4	1339'4	1320'4	1333'4	8'6	1333'6s	01:30P
	Aug 27	1305'6	1322'2	1304'6	1316'4	7'6	1316'6s	01:30P
	Sep 27	1267'0	1281'6	1267'0	1277'4	7'2	1277'6s	01:20P
	Nov 27	1254'0	1269'2	1253'6	1264'4	7'0	1264'6s	01:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	689'4	694'0	681'4	693'2	4'0	692'6s	02:54P
	Mar 27	703'6	708'2	696'2	707'0	3'4	707'0s	02:54P
	May 27	710'6	714'4	703'2	713'6	2'6	713'4s	01:30P
	Jul 27	710'2	714'4	704'6	712'4	0'4	712'4s	01:30P
	Sep 27	715'6	718'6	711'0	716'4	-1'2	716'6s	01:30P
	Dec 27	728'4	728'4	722'2	726'0	-2'6	726'0s	01:20P
	Mar 28	732'6	733'2	731'4	731'6	-4'2	731'4s	01:20P
	May 28	729'2	729'2	729'2	729'2	-5'4	729'2s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	744'6	745'6	733'6	743'6	-2'6	743'0s	03:21P
	Mar 27	757'0	757'6	747'0	756'4	-2'0	755'6s	01:30P
	May 27	761'2	762'4	752'6	761'6	-1'2	761'0s	01:30P
	Jul 27	756'6	759'0	749'6	757'0	-2'2	756'4s	01:30P
	Sep 27	762'0	763'0	754'0	760'6	-3'0	760'0s	01:20P
	Dec 27	770'6	772'2	763'2	769'6	-3'2	769'0s	01:23P
	Mar 28				810'6	-3'6	771'6s	01:20P
	May 28				763'0	-3'6	763'0s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	7.0175	7.0400	6.9600	6.9950	-0.0250	6.9925s	01:30P
	Mar 27	7.2275	7.2500	7.1775	7.2025	-0.0275	7.2000s	01:30P
	May 27	7.3600	7.3600	7.3025	7.3250	-0.0350	7.3225s	01:30P
	Jul 27	7.3875	7.3875	7.3475	7.3775	-0.0325	7.3775s	01:30P
	Sep 27	7.2900	7.3350	7.2850	7.3200	-0.0300	7.3200s	01:30P
	Dec 27	7.3575	7.3575	7.2900	7.3275	-0.0375	7.3450s	01:30P
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	332.175	335.575	329.425	333.775	1.750	333.650s	01:05P
	Nov 26	329.350	332.750	326.425	331.075	1.625	330.900s	01:05P
	Jan 27	321.975	325.200	319.125	323.700	1.425	323.400s	01:05P
	Mar 27	318.125	321.300	315.575	319.900	1.350	319.600s	02:38P
	Apr 27	318.725	320.825	315.375	319.450	1.275	319.175s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	217.550	219.500	216.100	217.275	- 0.225	217.225s	01:05P
	Dec 26	220.800	222.750	218.875	220.900		220.800s	01:05P
	Feb 27	223.000	224.750	220.875	222.900	- 0.025	222.925s	03:16P
	Apr 27	224.675	226.275	222.700	224.675		224.775s	01:05P
	Jun 27	219.400	221.350	217.850	219.975	0.075	219.950s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	78.750	79.625	78.400	79.375	1.125	79.375s	02:53P
	Dec 26	68.750	70.100	68.250	69.675	1.300	69.700s	01:05P
	Feb 27	69.675	70.900	69.050	70.550	1.250	70.625s	01:05P
	Apr 27	75.125	75.725	74.250	75.450	0.775	75.500s	02:30P
	May 27	79.400	79.950	79.150	79.750	0.350	79.900s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.12	16.12	16.10	16.10	-0.01	16.10s	04:00P
	Oct 26	15.09	15.14	14.80	14.87	-0.18	14.90s	04:00P
	Nov 26	15.65	15.65	15.12	15.24	-0.22	15.26s	04:00P
	Dec 26	15.92	15.92	15.56	15.67	-0.21	15.67s	04:00P
	Jan 27	16.24	16.24	15.92	16.01	-0.17	16.00s	04:00P

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