DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				437'2	-0'4	437'6	02:31A
	Mar 26	446'2	447'2	446'0	446'4	-0'6	447'2	02:32A
	May 26	453'6	454'2	453'2	454'0	-0'4	454'4	02:32A
	Jul 26	458'4	459'0	458'0	459'0	0'0	459'0	02:32A
	Sep 26	454'0	454'2	453'2	454'2	0'0	454'2	02:32A
	Dec 26	464'2	464'6	463'4	464'6	0'0	464'6	02:32A
	Mar 27	476'6	477'2	476'6	477'2	-0'2	477'4	02:32A
	May 27	483'2	483'2	483'0	483'0	-0'6	483'6	02:32A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1119'2	1121'0	1116'2	1117'0	-2'4	1119'4	02:32A
	Mar 26	1128'2	1130'0	1125'6	1126'4	-2'2	1128'6	02:32A
	May 26	1137'2	1138'6	1134'4	1135'2	-2'0	1137'2	02:32A
	Jul 26	1145'0	1146'0	1142'2	1142'6	-2'0	1144'6	02:32A
	Aug 26	1137'6	1137'6	1135'0	1135'4	-2'0	1137'4	02:32A
	Sep 26	1115'4	1116'0	1114'0	1114'0	-1'4	1115'4	02:32A
	Nov 26	1114'4	1115'0	1113'0	1114'0	-0'6	1114'6	02:32A
	Jan 27	1122'0	1122'0	1122'0	1122'0	-1'0	1123'0	02:32A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				541'0	0'0	541'0	02:31A
	Mar 26	539'6	541'2	538'6	539'0	-1'2	540'2	02:32A
	May 26	547'0	548'2	546'0	546'4	-0'6	547'2	02:32A
	Jul 26	555'0	556'4	554'2	554'2	-1'0	555'2	02:32A
	Sep 26	567'2	568'0	566'2	566'2	-1'0	567'2	02:32A
	Dec 26	583'4	583'4	582'0	582'6	-0'2	583'0	02:32A
	Mar 27	595'4	595'4	595'4	595'4	-0'2	595'6	02:32A
	May 27				600'2	0'0	600'4	02:31A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	518'0	529'6	518'0	529'6	8'4	529'4s	02:30A
	Mar 26	533'4	535'4	532'6	533'6	-0'2	534'0	02:32A
	May 26	545'4	546'6	544'2	545'2	0'0	545'2	02:32A
	Jul 26	557'6	559'2	557'0	558'0	0'0	558'0	02:32A
	Sep 26	574'2	574'2	572'2	573'2	0'2	573'0	02:32A
	Dec 26	592'4	592'4	591'4	591'4	-0'2	591'6	02:32A
	Mar 27	602'0	608'4	600'0	606'4	5'4	607'6s	02:32A
	May 27	615'0	615'0	614'0	614'0	5'4	614'2s	02:32A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				5.8100		5.8150s	02:26A
	Mar 26	5.7300	5.7300	5.7250	5.7300		5.7300	02:26A
	May 26				5.8250		5.8250
	Jul 26				5.9525		5.9525
	Sep 26	6.1475	6.1575	6.1025	6.1125	-0.0150	6.1100s	12/04
	Dec 26	6.3150	6.3375	6.3025	6.3100	-0.0125	6.3075s	12/04
	Mar 27				6.4475	-0.0125	6.4300s	12/04
	May 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	332.850	337.775	331.300	336.800	4.725	336.575s	12/04
	Mar 26	326.875	330.650	324.800	330.025	3.925	329.725s	12/04
	Apr 26	325.975	329.500	323.750	328.775	3.425	328.600s	12/04
	May 26	325.000	328.075	322.275	327.350	3.075	327.050s	12/04
	Aug 26	325.700	329.600	323.950	328.800	2.875	328.375s	12/04

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	219.350	222.125	219.150	221.400	2.500	221.450s	12/04
	Feb 26	222.050	224.700	221.725	224.025	2.100	224.000s	12/04
	Apr 26	223.525	225.775	222.900	225.200	1.775	225.175s	12/04
	Jun 26	218.375	220.000	217.325	219.600	1.400	219.625s	12/04
	Aug 26	214.925	216.875	214.175	216.475	1.325	216.425s	12/04

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	80.800	81.200	80.800	81.150	0.575	81.125s	12/04
	Feb 26	81.250	82.050	81.250	81.850	0.850	81.850s	12/04
	Apr 26	85.075	85.875	85.000	85.825	1.050	85.775s	12/04
	May 26	88.950	89.050	88.750	89.050	0.750	89.100s	12/04
	Jun 26	96.900	97.525	96.775	97.500	0.800	97.425s	12/04

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				16.09		16.10
	Jan 26				15.45		15.41
	Feb 26				15.60		15.58
	Mar 26				15.91		15.91
	Apr 26				16.25		16.25

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