DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	428'2	428'6	427'6	428'6	0'4	428'2	12:20A
	May 26	436'2	436'6	435'6	436'4	0'4	436'0	12:20A
	Jul 26	442'0	442'4	441'4	442'4	0'4	442'0	12:21A
	Sep 26	441'2	441'4	441'0	441'4	0'2	441'2	12:21A
	Dec 26	455'0	455'4	454'6	455'2	0'2	455'0	12:20A
	Mar 27	467'2	467'6	467'0	467'2	-0'2	467'4	12:21A
	May 27				474'0	0'4	473'4	12:21A
	Jul 27	476'6	477'2	476'6	477'2	0'0	477'2	12:21A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1060'2	1062'6	1058'4	1062'4	0'6	1061'6	12:20A
	May 26	1073'0	1075'0	1070'6	1074'6	0'6	1074'0	12:20A
	Jul 26	1086'0	1088'2	1084'2	1088'2	0'6	1087'4	12:21A
	Aug 26	1085'0	1086'2	1083'0	1086'0	0'0	1086'0	12:21A
	Sep 26	1072'4	1073'6	1069'6	1073'6	1'2	1072'4	12:21A
	Nov 26	1077'4	1080'0	1076'0	1079'6	0'6	1079'0	12:20A
	Jan 27	1088'4	1090'2	1087'2	1089'0	-1'2	1090'2	12:21A
	Mar 27	1091'0	1092'0	1089'4	1089'4	-3'0	1092'4	12:21A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	522'4	523'0	520'0	521'2	-1'2	522'4	12:21A
	May 26	532'6	534'0	530'2	531'4	-1'2	532'6	12:21A
	Jul 26	545'4	545'6	542'4	544'2	-1'0	545'2	12:21A
	Sep 26	559'6	561'6	556'6	558'2	-1'2	559'4	12:21A
	Dec 26	579'2	580'0	577'2	578'0	-1'2	579'2	12:21A
	Mar 27				595'4	0'0	595'6	12:21A
	May 27				608'0	0'0	604'2	12:21A
	Jul 27				605'0	0'0	603'6	12:14A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	528'6	530'0	525'2	527'0	-2'6	529'6	12:21A
	May 26	540'4	540'4	536'0	537'4	-3'0	540'4	12:21A
	Jul 26	553'4	554'0	549'2	550'4	-3'0	553'4	12:21A
	Sep 26	566'6	566'6	564'2	565'2	-3'4	568'6	12:21A
	Dec 26	586'6	586'6	585'0	586'4	-3'0	589'4	12:21A
	Mar 27	615'0	616'0	607'4	607'4	-8'4	606'0s	12:21A
	May 27				615'0	-8'2	613'6s	12:16A
	Jul 27	620'0	620'0	620'0	620'0	-7'0	612'2s	12:20A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.6975	5.6975	5.6700	5.6750	-0.0225	5.6975	01/26
	May 26	5.8175	5.8175	5.8000	5.8000	-0.0150	5.8150	01/26
	Jul 26	5.9300	5.9500	5.9150	5.9500	0.0200	5.9300	01/26
	Sep 26	6.1600	6.1750	6.1000	6.1025	-0.0575	6.1000s	01/26
	Dec 26	6.3500	6.3650	6.2800	6.3000	-0.0600	6.2875s	01/26
	Mar 27	6.4900	6.4975	6.4900	6.4975	-0.0675	6.4175s	01/26
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	365.500	367.375	365.000	366.850	1.900	366.700s	01/26
	Mar 26	360.275	363.400	359.725	362.700	2.425	362.600s	01/26
	Apr 26	358.900	361.900	358.400	361.225	2.450	361.200s	01/26
	May 26	356.050	359.200	355.750	358.550	2.425	358.475s	01/26
	Aug 26	355.775	358.250	354.875	357.525	2.225	357.550s	01/26

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	235.100	236.700	234.950	236.025	1.125	236.025s	01/26
	Apr 26	237.175	238.525	236.725	237.950	1.075	238.000s	01/26
	Jun 26	232.725	233.975	232.375	233.575	1.125	233.625s	01/26
	Aug 26	230.200	231.500	229.900	231.150	1.150	231.175s	01/26
	Oct 26	229.525	230.925	229.450	230.575	1.250	230.675s	01/26

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	88.525	89.075	87.950	88.350	-0.050	88.300s	01/26
	Apr 26	96.400	97.375	95.725	96.675	0.550	96.725s	01/26
	May 26	99.925	100.425	99.425	100.275	0.675	100.225s	01/26
	Jun 26	108.650	109.450	108.225	109.100	0.625	109.125s	01/26
	Jul 26	109.200	109.875	108.900	109.575	0.425	109.600s	01/26

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	14.73	14.73	14.71	14.71	-0.01	14.72	01/26
	Feb 26	16.05	16.12	16.01	16.12	0.09	16.03	12:09A
	Mar 26	16.40	16.50	16.38	16.50	0.15	16.35	12:10A
	Apr 26	16.67	16.80	16.67	16.80	0.15	16.65	12:09A
	May 26	17.14	17.24	17.14	17.24	0.14	17.10	01/26

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