DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	430'6	431'6	429'2	430'4	-0'2	430'6	12:08A
	May 26	438'4	439'4	437'2	438'4	-0'4	439'0	12:08A
	Jul 26	445'2	446'2	444'0	445'0	-0'6	445'6	12:08A
	Sep 26	444'0	445'2	443'2	444'2	-0'6	445'0	12:08A
	Dec 26	458'4	459'2	457'4	458'2	-0'6	459'0	12:08A
	Mar 27	470'0	470'6	469'4	469'6	-1'2	471'0	12:08A
	May 27	476'4	476'4	475'4	476'2	-0'4	476'6	12:08A
	Jul 27	480'0	480'0	479'0	479'4	-0'4	480'0	12:08A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1072'4	1074'0	1065'0	1068'4	-3'6	1072'2	12:08A
	May 26	1086'2	1087'4	1078'6	1082'2	-3'4	1085'6	12:08A
	Jul 26	1100'0	1101'4	1093'0	1096'2	-3'4	1099'6	12:09A
	Aug 26	1098'2	1098'4	1090'4	1094'2	-3'2	1097'4	12:09A
	Sep 26	1082'6	1083'4	1076'4	1079'0	-3'4	1082'4	12:09A
	Nov 26	1089'0	1090'4	1082'4	1085'4	-4'2	1089'6	12:08A
	Jan 27	1100'0	1103'0	1094'4	1097'4	-3'2	1100'6	12:09A
	Mar 27	1102'0	1106'6	1098'2	1098'2	-5'2	1103'4	12:09A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	541'2	543'4	537'6	540'6	-0'6	541'4	12:09A
	May 26	550'0	552'0	546'0	549'0	-1'2	550'2	12:09A
	Jul 26	560'2	562'2	556'4	559'4	-1'2	560'6	12:09A
	Sep 26	573'6	575'0	569'4	572'0	-1'4	573'4	12:09A
	Dec 26	593'0	593'2	588'0	590'4	-1'4	592'0	12:09A
	Mar 27	608'0	608'0	603'2	604'4	-3'2	607'6	12:08A
	May 27				615'6	0'0	616'0	12:09A
	Jul 27	612'2	614'4	612'2	614'0	-0'6	614'6	12:09A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	547'0	550'0	542'6	545'0	-2'0	547'0	12:09A
	May 26	557'4	560'4	553'4	556'0	-1'6	557'6	12:09A
	Jul 26	570'0	573'0	566'2	568'4	-2'0	570'4	12:09A
	Sep 26	585'0	587'4	580'6	583'4	-1'6	585'2	12:09A
	Dec 26	603'4	607'2	601'0	603'0	-2'2	605'2	12:09A
	Mar 27	620'0	620'0	619'2	619'2	-1'6	621'0	12:07A
	May 27				613'4	4'0	628'0s	12:09A
	Jul 27	624'4	625'0	624'4	625'0	0'6	624'2	12:05A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.8100	5.8100	5.7525	5.7850	-0.0300	5.8150	01/29
	May 26	5.9375	5.9400	5.9150	5.9150	-0.0300	5.9450	01/29
	Jul 26				6.0550		6.0600
	Sep 26	6.0950	6.2150	6.0950	6.2150	0.0725	6.2100s	01/29
	Dec 26	6.3225	6.3925	6.3225	6.3875	0.0700	6.3950s	01/29
	Mar 27	6.4650	6.4650	6.4650	6.4650	-0.0425	6.5075	01/29
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	369.275	369.675	368.650	369.100	1.075	369.175s	01/29
	Mar 26	365.950	367.975	365.000	365.275	- 0.725	365.125s	01/29
	Apr 26	364.300	366.225	363.075	363.400	- 1.075	363.225s	01/29
	May 26	361.350	363.300	359.850	360.250	- 1.375	359.975s	01/29
	Aug 26	359.975	362.000	358.500	358.950	- 1.500	358.625s	01/29

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	236.975	237.750	235.325	235.450	- 1.325	235.500s	01/29
	Apr 26	238.775	239.725	237.100	237.275	- 1.450	237.275s	01/29
	Jun 26	234.475	235.350	233.100	233.300	- 1.175	233.275s	01/29
	Aug 26	232.375	233.150	231.025	231.250	- 1.100	231.225s	01/29
	Oct 26	231.900	232.650	230.675	230.975	- 0.975	230.875s	01/29

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	87.950	88.425	87.600	87.725	-0.250	87.700s	01/29
	Apr 26	95.250	96.000	94.900	95.325	0.300	95.450s	01/29
	May 26	99.075	99.675	99.000	99.200	0.450	99.300s	01/29
	Jun 26	107.850	108.775	107.775	108.350	0.500	108.425s	01/29
	Jul 26	108.750	109.625	108.750	109.375	0.550	109.425s	01/29

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26				14.63		14.63
	Feb 26	15.39	15.39	15.34	15.39	0.05	15.34	01/29
	Mar 26	15.86	15.86	15.85	15.85	-0.05	15.90	12:05A
	Apr 26				16.39		16.30
	May 26				16.73		16.62

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