DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	447'0	451'2	446'6	450'0	2'4	447'4	11:45A
	May 26	454'6	459'2	454'6	458'4	3'0	455'4	11:45A
	Jul 26	460'0	465'0	460'0	464'0	3'0	461'0	11:45A
	Sep 26	453'4	457'4	453'2	456'4	2'2	454'2	11:45A
	Dec 26	464'4	467'6	464'0	467'0	2'0	465'0	11:45A
	Mar 27	478'0	480'2	478'0	479'6	1'6	478'0	11:45A
	May 27	485'0	487'2	485'0	487'0	2'2	484'6	11:45A
	Jul 27	489'0	490'4	488'2	490'4	2'4	488'0	11:45A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1051'2	1064'6	1050'6	1062'4	11'0	1051'4	11:45A
	Mar 26	1063'4	1077'6	1063'0	1076'0	12'2	1063'6	11:45A
	May 26	1073'6	1088'6	1073'6	1086'6	12'4	1074'2	11:45A
	Jul 26	1085'2	1099'6	1085'2	1097'6	12'4	1085'2	11:45A
	Aug 26	1083'2	1096'2	1083'0	1094'4	11'6	1082'6	11:45A
	Sep 26	1070'6	1081'0	1070'6	1079'2	10'2	1069'0	11:45A
	Nov 26	1073'6	1084'4	1072'6	1083'0	10'0	1073'0	11:45A
	Jan 27	1086'0	1092'2	1086'0	1092'0	9'0	1083'0	11:45A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	518'4	525'0	518'0	524'0	7'0	517'0	11:45A
	May 26	528'4	535'2	528'4	534'0	6'6	527'2	11:45A
	Jul 26	539'4	546'4	539'4	545'4	7'0	538'4	11:45A
	Sep 26	553'0	560'2	553'0	559'2	7'2	552'0	11:45A
	Dec 26	572'6	578'0	572'6	576'6	6'6	570'0	11:45A
	Mar 27	589'0	592'0	589'0	592'0	6'2	585'6	11:45A
	May 27				594'2	0'0	594'2	11:45A
	Jul 27				592'4	0'0	593'4	11:45A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	528'4	535'0	528'4	534'0	6'0	528'0	11:45A
	May 26	541'2	547'0	541'2	545'6	5'6	540'0	11:45A
	Jul 26	553'0	559'4	553'0	558'2	5'4	552'6	11:45A
	Sep 26	568'4	574'0	568'4	573'2	5'4	567'6	11:45A
	Dec 26	589'2	592'0	588'4	591'2	4'2	587'0	11:45A
	Mar 27	605'4	609'0	605'0	609'0	6'2	602'6	11:45A
	May 27				600'6	6'2	611'2s	11:45A
	Jul 27	615'0	615'0	615'0	615'0	2'4	612'4	11:45A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7900	5.8275	5.7725	5.8225	0.0200	5.8025	11:45A
	May 26	5.9025	5.9725	5.8975	5.9150	0.0125	5.9025	11:45A
	Jul 26	6.0175	6.0550	6.0175	6.0400	0.0125	6.0275	11:43A
	Sep 26	6.1700	6.2100	6.1700	6.1950	0.0150	6.1800	11:37A
	Dec 26	6.3800	6.3900	6.3800	6.3900	0.0250	6.3650	11:37A
	Mar 27	6.5000	6.5200	6.5000	6.5000	0.0150	6.4850	11:43A
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	344.600	346.150	342.725	345.975	1.350	344.625	11:45A
	Mar 26	338.675	340.375	336.600	340.200	1.200	339.000	11:45A
	Apr 26	336.875	339.025	335.300	338.850	1.175	337.675	11:45A
	May 26	334.925	336.700	333.050	336.700	1.350	335.350	11:45A
	Aug 26	335.500	337.050	333.725	336.850	1.100	335.750	11:45A

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	228.100	229.125	227.550	229.000	0.175	228.825	11:45A
	Feb 26	228.850	229.600	227.550	229.550	- 0.450	230.000	11:45A
	Apr 26	229.075	229.550	227.900	229.425	- 0.600	230.025	11:45A
	Jun 26	223.525	223.975	222.375	223.800	- 0.325	224.125	11:45A
	Aug 26	219.850	220.475	218.925	220.300	- 0.225	220.525	11:45A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	84.875	85.750	84.550	85.025	-0.950	85.975	11:45A
	Apr 26	89.250	90.300	88.925	89.800	-0.475	90.275	11:45A
	May 26	93.050	93.925	92.775	93.650	-0.200	93.850	11:45A
	Jun 26	101.750	102.775	101.550	102.500	- 0.250	102.750	11:45A
	Jul 26	102.800	103.600	102.475	103.300	- 0.250	103.550	11:45A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	15.78	15.80	15.77	15.77	-0.01	15.78	11:44A
	Jan 26	15.38	15.44	15.28	15.29	-0.11	15.40	11:44A
	Feb 26	15.36	15.48	15.36	15.42	0.01	15.41	11:45A
	Mar 26	15.68	15.76	15.67	15.71	0.01	15.70	11:45A
	Apr 26				16.25		16.25

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