DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	450'0	451'0	448'2	448'4	-1'4	450'0	02:26A
	May 26	458'2	459'0	456'6	457'0	-1'2	458'2	02:26A
	Jul 26	464'2	464'6	462'6	463'0	-1'2	464'2	02:26A
	Sep 26	458'0	458'0	456'6	457'0	-1'2	458'2	02:26A
	Dec 26	467'6	468'2	467'4	467'4	-1'0	468'4	02:26A
	Mar 27	481'0	481'2	480'4	480'4	-0'6	481'2	02:26A
	May 27	488'0	488'0	487'4	487'4	-0'4	488'0	02:27A
	Jul 27	490'4	491'2	490'2	491'0	-0'4	491'4	02:27A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1060'4	1063'4	1057'4	1058'2	-0'4	1058'6	02:26A
	Mar 26	1075'0	1077'4	1071'2	1072'0	-0'4	1072'4	02:26A
	May 26	1086'2	1089'0	1082'6	1083'6	-0'4	1084'2	02:26A
	Jul 26	1097'4	1100'0	1094'2	1095'2	-0'2	1095'4	02:26A
	Aug 26	1091'2	1097'0	1091'2	1092'2	-0'2	1092'4	02:26A
	Sep 26	1078'2	1082'4	1077'6	1078'2	0'4	1077'6	02:26A
	Nov 26	1083'0	1086'6	1081'6	1083'0	0'6	1082'2	02:26A
	Jan 27	1092'6	1095'4	1091'4	1092'4	0'2	1092'2	02:26A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	518'0	521'0	517'0	518'2	-0'6	519'0	02:26A
	May 26	529'6	532'6	529'0	529'6	-1'0	530'6	02:26A
	Jul 26	541'6	544'0	541'0	542'0	-0'4	542'4	02:26A
	Sep 26	555'2	557'0	555'2	555'4	-0'6	556'2	02:26A
	Dec 26	574'0	575'4	573'2	574'0	-0'4	574'4	02:26A
	Mar 27	589'4	590'2	589'4	590'2	0'0	590'2	02:26A
	May 27				599'4	0'0	599'0	02:25A
	Jul 27				598'6	0'0	598'4	02:26A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	530'6	534'0	529'2	532'0	-1'4	533'4	02:26A
	May 26	543'4	546'4	542'2	544'6	-1'2	546'0	02:26A
	Jul 26	557'4	559'2	555'0	557'2	-1'6	559'0	02:26A
	Sep 26	573'4	574'0	569'6	571'4	-2'2	573'6	02:26A
	Dec 26	592'4	593'2	590'6	590'6	-2'2	593'0	02:26A
	Mar 27				609'0	0'2	608'6s	02:26A
	May 27				600'6	0'4	617'4s	02:27A
	Jul 27				616'0	0'4	618'4s	02:27A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.8000	5.8000	5.7925	5.7925		5.7925	12/28
	May 26	5.9150	5.9225	5.8900	5.9000	-0.0075	5.8950s	12/28
	Jul 26	6.0375	6.0425	6.0325	6.0325	-0.0050	6.0250s	12:44A
	Sep 26	6.1975	6.1975	6.1800	6.1800	-0.0050	6.1825s	12:44A
	Dec 26				6.3900	-0.0050	6.3700s	12/28
	Mar 27	6.5000	6.5000	6.5000	6.5000	-0.0050	6.4950s	12/28
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	345.825	347.350	345.375	346.300	1.450	346.175s	12/28
	Mar 26	339.600	341.650	339.325	340.550	1.625	340.425s	12/28
	Apr 26	338.575	340.225	338.225	339.350	1.700	339.200s	12/28
	May 26	337.150	337.875	336.100	337.175	1.850	337.050s	12/28
	Aug 26	337.000	338.175	336.325	337.225	1.925	337.350s	12/28

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	229.350	230.575	229.200	229.900	1.125	229.825s	12/28
	Feb 26	228.700	230.550	228.700	229.750	1.100	229.650s	12/28
	Apr 26	229.075	230.525	229.075	229.700	0.975	229.700s	12/28
	Jun 26	223.575	224.725	223.575	224.200	0.950	224.150s	12/28
	Aug 26	220.075	221.150	220.075	220.700	1.000	220.675s	12/28

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	84.575	84.875	83.825	84.575	-0.525	84.525s	12/28
	Apr 26	89.400	89.775	89.000	89.575	-0.325	89.475s	12/28
	May 26	93.100	93.625	93.075	93.375	-0.225	93.425s	12/26
	Jun 26	102.100	102.600	101.850	102.425	- 0.200	102.325s	12/28
	Jul 26	103.000	103.525	102.700	103.375	- 0.100	103.300s	12/28

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				15.88		15.86
	Jan 26	15.30	15.41	15.30	15.40	0.11	15.29	12:56A
	Feb 26	15.65	15.80	15.64	15.78	0.15	15.63	12:56A
	Mar 26	16.00	16.05	16.00	16.05	0.19	15.86	01:52A
	Apr 26	16.45	16.45	16.45	16.45	0.15	16.30	12:53A

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