DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	432'6	432'6	431'6	431'6	0'2	431'4	12:37A
	Mar 26	443'0	443'6	442'2	442'4	-1'0	443'4	12:37A
	May 26	450'4	450'6	449'4	449'6	-1'0	450'6	12:37A
	Jul 26	456'0	456'2	454'6	455'0	-1'0	456'0	12:37A
	Sep 26	452'6	453'0	451'6	451'6	-1'0	452'6	12:37A
	Dec 26	463'2	463'4	462'2	462'4	-1'0	463'4	12:37A
	Mar 27	475'6	476'0	475'0	475'0	-1'2	476'2	12:37A
	May 27	482'4	482'4	482'4	482'4	-0'2	482'6	12:37A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1117'0	1119'4	1115'6	1117'0	1'2	1115'6	12:37A
	Mar 26	1126'6	1129'0	1125'4	1126'6	1'2	1125'4	12:37A
	May 26	1135'4	1138'0	1134'2	1135'4	0'6	1134'6	12:37A
	Jul 26	1143'6	1146'0	1142'2	1143'4	0'6	1142'6	12:37A
	Aug 26	1138'0	1138'2	1135'2	1136'4	1'2	1135'2	12:37A
	Sep 26	1115'4	1116'2	1114'2	1114'6	1'4	1113'2	12:37A
	Nov 26	1113'6	1116'6	1113'4	1114'4	0'4	1114'0	12:37A
	Jan 27	1124'2	1124'2	1124'2	1124'2	1'6	1122'4	12:37A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				537'4	0'0	537'6	12:37A
	Mar 26	538'6	539'0	537'2	538'0	-0'2	538'2	12:37A
	May 26	545'2	546'0	544'4	545'2	0'0	545'2	12:37A
	Jul 26	554'4	554'4	552'2	553'0	0'0	553'0	12:37A
	Sep 26	564'2	565'4	564'2	565'2	0'0	565'2	12:37A
	Dec 26	581'0	582'0	580'4	581'0	-0'2	581'2	12:37A
	Mar 27	594'4	594'4	594'0	594'0	0'0	594'0	12:37A
	May 27				598'4	0'0	598'0	12:37A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	520'0	520'0	520'0	520'0	-2'4	521'0s	12:37A
	Mar 26	530'0	530'0	528'0	529'0	-0'4	529'4	12:37A
	May 26	541'4	541'4	539'4	540'2	-0'4	540'6	12:37A
	Jul 26	554'0	554'0	552'2	552'6	-0'6	553'4	12:37A
	Sep 26	567'6	567'6	567'6	567'6	-0'4	568'2	12:37A
	Dec 26	586'2	586'2	586'2	586'2	-0'6	587'0	12:37A
	Mar 27	602'0	602'4	600'6	600'6	-1'4	602'2s	12:37A
	May 27	607'4	609'2	607'4	608'2	-0'4	608'6s	12:37A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				5.8100	-0.1125	5.8150s	12:21A
	Mar 26	5.7625	5.7850	5.7600	5.7850	0.0225	5.7625	12:21A
	May 26	5.8500	5.8625	5.8500	5.8625	0.0100	5.8525	12:15A
	Jul 26	5.9750	5.9825	5.9750	5.9825	0.0100	5.9725	12:15A
	Sep 26				6.1200		6.1250
	Dec 26	6.3150	6.3150	6.3150	6.3150	-0.0050	6.3200	12/03
	Mar 27				6.4475	-0.0125	6.4425s	12/03
	May 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	329.875	334.950	327.725	331.725	1.975	331.850s	12/03
	Mar 26	323.800	328.775	321.675	325.675	1.875	325.800s	12/03
	Apr 26	323.100	328.000	321.300	325.225	1.875	325.175s	12/03
	May 26	322.000	326.625	320.100	324.075	2.000	323.975s	12/03
	Aug 26	324.000	328.150	321.600	325.550	2.175	325.500s	12/03

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	217.575	220.400	217.500	218.975	0.475	218.950s	12/03
	Feb 26	219.925	223.125	219.625	221.950	1.100	221.900s	12/03
	Apr 26	221.725	224.650	221.200	223.400	0.975	223.400s	12/03
	Jun 26	216.475	219.500	215.975	218.300	0.975	218.225s	12/03
	Aug 26	214.050	216.450	213.050	215.125	0.800	215.100s	12/03

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	80.650	81.025	80.225	80.400	0.050	80.550s	12/03
	Feb 26	80.375	81.450	80.175	80.875	0.825	81.000s	12/03
	Apr 26	83.900	85.025	83.675	84.525	0.900	84.725s	12/03
	May 26	87.575	88.375	87.550	88.375	0.875	88.350s	12/03
	Jun 26	96.025	96.900	95.675	96.450	0.675	96.625s	12/03

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	15.99	16.06	15.99	16.06	0.26	15.80	12/03
	Jan 26	15.30	15.51	15.30	15.42	0.16	15.26	12/03
	Feb 26	15.54	15.60	15.52	15.60	0.18	15.42	12/03
	Mar 26				15.75		15.74
	Apr 26				16.16		16.17

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