DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	437'2	439'2	436'2	438'6	1'2	437'4	02:21A
	May 26	445'0	447'0	444'2	446'4	1'0	445'4	02:20A
	Jul 26	451'4	453'0	450'6	452'6	0'6	452'0	02:21A
	Sep 26	445'4	447'4	445'0	447'2	0'6	446'4	02:21A
	Dec 26	457'4	459'2	457'0	459'0	0'4	458'4	02:21A
	Mar 27	470'4	472'4	470'4	472'4	0'6	471'6	02:21A
	May 27	477'4	478'6	477'4	478'6	0'2	478'4	02:21A
	Jul 27	482'2	482'4	482'2	482'4	0'2	482'2	02:19A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1036'6	1036'6	1035'6	1036'2	6'6	1029'4	02:19A
	Mar 26	1045'6	1052'4	1045'4	1051'2	5'4	1045'6	02:21A
	May 26	1058'2	1065'0	1058'2	1064'0	5'4	1058'4	02:21A
	Jul 26	1072'0	1078'0	1071'6	1076'6	4'6	1072'0	02:21A
	Aug 26	1071'2	1076'4	1071'2	1075'6	5'2	1070'4	02:20A
	Sep 26	1059'0	1063'6	1058'0	1062'6	4'6	1058'0	02:21A
	Nov 26	1062'4	1068'0	1062'4	1067'0	4'2	1062'6	02:21A
	Jan 27	1075'0	1078'6	1075'0	1078'6	5'0	1073'6	02:20A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	507'2	509'4	505'6	508'0	1'4	506'4	02:21A
	May 26	518'6	521'0	517'6	519'4	1'2	518'2	02:21A
	Jul 26	537'0	537'0	530'4	532'4	1'4	531'0	02:21A
	Sep 26	545'2	548'0	545'0	547'0	1'2	545'6	02:21A
	Dec 26	565'4	567'0	565'4	566'0	1'2	564'6	02:21A
	Mar 27	581'6	581'6	581'6	581'6	0'6	581'0	02:21A
	May 27	590'2	590'2	590'2	590'2	0'6	589'4	02:21A
	Jul 27				592'4	0'0	590'0	02:20A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	516'6	518'4	515'4	517'2	2'2	515'0	02:20A
	May 26	529'4	531'0	528'4	530'2	2'2	528'0	02:21A
	Jul 26	543'0	544'4	542'4	544'2	2'2	542'0	02:20A
	Sep 26	558'6	560'0	558'6	559'6	2'4	557'2	02:20A
	Dec 26	578'6	580'0	578'6	579'4	2'2	577'2	02:20A
	Mar 27	592'0	593'2	592'0	593'2	0'2	593'4s	02:20A
	May 27				613'0	0'0	601'6s	02:20A
	Jul 27				616'0	-0'6	602'6s	02:20A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7075	5.7175	5.7050	5.7175	0.0100	5.7075	01:32A
	May 26				5.8225		5.8150
	Jul 26	5.9550	5.9625	5.9250	5.9450	-0.0350	5.9425s	02:05A
	Sep 26	6.1150	6.1275	6.0875	6.1100	-0.0325	6.1075s	02:13A
	Dec 26	6.3175	6.3175	6.2900	6.2900	-0.0275	6.3050s	01/04
	Mar 27				6.4400	-0.0175	6.4425s	12:59A
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	350.325	356.625	350.325	356.350	5.850	356.100s	01/04
	Mar 26	345.500	353.525	345.350	353.050	7.625	352.950s	01/04
	Apr 26	345.150	352.750	344.825	352.300	8.025	352.250s	01/02
	May 26	343.100	350.500	342.700	350.250	8.100	350.200s	01/02
	Aug 26	342.550	350.100	342.550	349.675	7.875	349.700s	01/04

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	231.650	236.300	231.425	236.175	4.400	236.000s	01/04
	Apr 26	232.125	236.200	232.125	236.075	3.775	235.975s	01/04
	Jun 26	226.700	230.575	226.675	230.475	3.575	230.350s	01/04
	Aug 26	223.825	227.250	223.650	227.175	3.525	227.075s	01/04
	Oct 26	223.175	226.450	223.000	226.375	3.525	226.275s	01/04

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	84.850	85.050	83.925	84.050	-1.000	84.100s	01/04
	Apr 26	89.725	90.075	88.950	89.025	-0.800	89.100s	01/04
	May 26	93.800	93.900	93.275	93.350	-0.625	93.375s	01/02
	Jun 26	102.600	103.050	102.250	102.325	- 0.500	102.375s	01/04
	Jul 26	103.575	104.050	103.475	103.625	- 0.125	103.725s	01/04

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	15.09	15.16	15.03	15.05	-0.02	15.07	02:21A
	Feb 26	15.34	15.34	15.15	15.17	-0.16	15.33	01:45A
	Mar 26	15.40	15.43	15.39	15.39	-0.15	15.54	01:45A
	Apr 26	15.92	15.92	15.90	15.90	-0.09	15.99	12:29A
	May 26	16.36	16.36	16.36	16.36	-0.15	16.51	01:45A

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