DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	432'0	437'0	430'6	435'2	3'6	435'4s	11/28
	Mar 26	445'2	448'4	443'4	447'6	2'4	447'6s	11/28
	May 26	453'2	456'2	451'2	456'0	2'6	455'6s	11/28
	Jul 26	458'0	461'6	456'6	461'2	3'2	461'2s	11/28
	Sep 26	454'0	457'0	452'2	456'2	3'2	456'4s	11/28
	Dec 26	465'2	469'0	464'2	468'2	3'0	468'2s	11/28
	Mar 27	478'0	481'6	477'6	481'2	3'0	481'4s	11/28
	May 27	487'0	487'0	487'0	487'0	2'6	488'0s	11/28

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1131'6	1138'6	1129'6	1137'2	6'2	1137'6s	11/28
	Mar 26	1140'4	1147'0	1139'2	1145'2	5'2	1146'0s	11/28
	May 26	1150'4	1156'4	1148'6	1153'6	4'6	1155'2s	11/28
	Jul 26	1159'0	1164'6	1156'6	1162'0	5'0	1163'4s	11/28
	Aug 26	1147'4	1155'2	1147'4	1152'6	7'2	1155'2s	11/28
	Sep 26	1122'6	1130'0	1122'2	1128'4	8'0	1130'4s	11/28
	Nov 26	1121'0	1129'0	1120'4	1126'6	6'2	1128'4s	11/28
	Jan 27	1130'2	1134'6	1130'0	1134'6	5'4	1136'2s	11/28

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	529'4	532'2	527'2	530'0	2'0	531'0s	11/28
	Mar 26	540'4	542'6	534'6	538'4	-2'0	538'4s	11/28
	May 26	549'2	551'0	543'4	546'6	-2'4	546'6s	11/28
	Jul 26	558'6	559'2	551'6	555'2	-2'6	555'0s	11/28
	Sep 26	567'0	571'6	564'4	567'4	-2'2	567'6s	11/28
	Dec 26	586'4	586'4	580'4	584'2	-2'2	584'0s	11/28
	Mar 27	596'2	598'2	593'6	597'2	-2'0	597'2s	11/28
	May 27	601'0	601'4	601'0	601'4	-2'2	601'2s	11/28

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	516'4	521'2	513'4	519'4	0'4	517'6s	11/28
	Mar 26	529'6	532'0	523'0	528'0	-2'4	527'4s	11/28
	May 26	540'6	543'6	535'0	539'6	-3'0	539'0s	11/28
	Jul 26	552'6	555'6	547'4	551'4	-2'6	551'0s	11/28
	Sep 26	561'6	569'6	561'6	565'0	-2'6	565'4s	11/28
	Dec 26	582'2	588'0	580'4	583'4	-2'4	583'6s	11/28
	Mar 27	593'4	600'6	592'4	597'4	-2'2	597'2s	11/28
	May 27	596'0	602'2	595'4	597'0	-1'4	601'0s	11/28

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	5.8000	5.8000	5.7300	5.7925	0.0275	5.7925s	11/28
	Mar 26	5.7900	5.8275	5.7725	5.7800	-0.0050	5.7800s	11/28
	May 26	5.8825	5.9125	5.8500	5.8525	-0.0225	5.8525s	11/28
	Jul 26	6.0000	6.0375	5.9800	5.9800	-0.0225	5.9725s	11/28
	Sep 26	6.1625	6.1925	6.1450	6.1450	-0.0150	6.1275s	11/28
	Dec 26	6.3500	6.3700	6.3500	6.3700	-0.0100	6.3125s	11/28
	Mar 27				6.5000		6.4350s	11/28
	May 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	315.200	324.375	315.150	323.050	8.850	323.975s	11/28
	Mar 26	309.050	318.300	309.000	316.950	8.800	317.850s	11/28
	Apr 26	309.500	316.950	309.375	316.300	8.925	316.625s	11/28
	May 26	308.100	315.100	307.500	314.875	8.725	314.575s	11/28
	Aug 26	308.500	315.650	308.300	315.325	9.250	315.650s	11/28

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	211.525	217.300	211.525	215.300	4.550	215.575s	11/28
	Feb 26	213.300	219.325	213.275	217.825	4.925	217.850s	11/28
	Apr 26	214.475	220.800	214.475	219.375	5.300	219.550s	11/28
	Jun 26	210.000	215.625	209.500	213.975	5.450	214.400s	11/28
	Aug 26	205.700	212.525	205.700	210.875	5.575	211.275s	11/28

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	81.000	81.325	80.275	80.450	0.175	80.600s	11/28
	Feb 26	82.000	82.275	80.800	80.925	-0.375	81.000s	11/28
	Apr 26	86.000	86.175	84.675	84.925	-0.450	84.900s	11/28
	May 26	89.325	89.350	87.950	87.950	-0.550	88.175s	11/28
	Jun 26	97.450	97.875	96.325	96.725	-0.400	96.750s	11/28

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 25				17.17		17.20s	11/28
	Dec 25				16.00		15.87s	11/28
	Jan 26				15.25		15.18s	11/28
	Feb 26				15.43	0.03	15.36s	11/28
	Mar 26				15.75		15.61s	11/28

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