DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	445'2	445'6	444'6	445'2	-0'6	446'0	10:24P
	May 26	453'2	453'4	452'6	453'0	-1'0	454'0	10:21P
	Jul 26	459'4	460'2	459'2	459'6	-0'6	460'4	10:21P
	Sep 26	452'6	453'0	452'4	452'6	-1'0	453'6	10:23P
	Dec 26	463'6	464'2	463'4	464'0	-0'4	464'4	10:23P
	Mar 27	476'6	476'6	476'2	476'6	-0'4	477'2	10:21P
	May 27	483'2	483'2	483'2	483'2	-1'0	484'2	10:21P
	Jul 27	486'6	486'6	486'4	486'4	-1'2	487'6	10:21P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1047'4	1048'6	1047'4	1048'6	1'6	1047'0	10:20P
	Mar 26	1061'4	1065'6	1061'4	1065'2	4'0	1061'2	10:23P
	May 26	1073'0	1077'2	1073'0	1077'2	4'0	1073'2	10:23P
	Jul 26	1086'6	1090'4	1086'6	1090'2	4'0	1086'2	10:23P
	Aug 26	1083'4	1087'4	1083'4	1087'4	4'4	1083'0	10:23P
	Sep 26	1070'0	1073'2	1069'2	1073'2	4'6	1068'4	10:23P
	Nov 26	1073'0	1078'0	1073'0	1077'6	4'6	1073'0	10:23P
	Jan 27	1084'2	1087'6	1084'2	1087'4	4'0	1083'4	10:23P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	519'6	521'2	517'2	517'6	-0'2	518'0	10:23P
	May 26	531'6	532'2	528'4	529'2	0'2	529'0	10:23P
	Jul 26	543'6	544'0	540'6	540'6	-0'2	541'0	10:23P
	Sep 26	555'2	557'6	554'6	554'6	0'0	554'6	10:21P
	Dec 26	575'0	575'0	573'2	573'4	0'2	573'2	10:20P
	Mar 27				588'6	0'0	589'2	10:20P
	May 27				597'6	0'0	597'6	10:20P
	Jul 27				595'2	0'0	596'4	10:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	530'0	532'0	528'4	528'6	-1'4	530'2	10:23P
	May 26	542'4	542'4	541'0	541'4	-1'4	543'0	10:23P
	Jul 26	556'2	556'2	554'6	554'6	-1'6	556'4	10:20P
	Sep 26	570'6	570'6	570'6	570'6	-0'6	571'4	10:23P
	Dec 26	590'2	590'2	590'2	590'2	-1'0	591'2	10:23P
	Mar 27	604'6	607'6	604'6	607'6	0'6	607'4s	10:23P
	May 27	615'6	615'6	615'6	615'6	1'2	616'0s	10:23P
	Jul 27	613'6	615'0	613'6	614'2	1'4	615'2s	10:15P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7075	5.7175	5.7075	5.7175	0.0050	5.7125	10:06P
	May 26	5.8200	5.8225	5.8150	5.8225	0.0075	5.8150	10:07P
	Jul 26				5.9350		5.9375
	Sep 26	6.1125	6.1400	6.1000	6.1175	0.0050	6.1050s	10:07P
	Dec 26	6.3025	6.3200	6.2850	6.3000	0.0075	6.2950s	08:19P
	Mar 27	6.4125	6.4125	6.4125	6.4125	-0.0050	6.4275s	08:10P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	361.300	362.675	358.325	362.550	2.875	362.475s	01:05P
	Mar 26	356.650	358.300	353.350	357.750	2.225	357.725s	01:05P
	Apr 26	355.950	357.025	352.475	356.650	1.950	356.625s	01:05P
	May 26	353.950	354.700	350.400	354.350	1.675	354.350s	01:05P
	Aug 26	353.625	354.550	350.500	354.150	1.400	354.150s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	234.950	235.825	233.125	235.300	0.750	235.275s	02:30P
	Apr 26	235.575	236.425	233.875	236.275	1.050	236.225s	02:49P
	Jun 26	230.375	231.400	228.775	231.275	1.250	231.275s	02:31P
	Aug 26	227.150	228.625	225.775	228.450	1.475	228.475s	01:05P
	Oct 26	226.650	228.075	225.175	227.900	1.625	227.950s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	84.800	86.350	84.800	85.975	1.075	85.875s	02:30P
	Apr 26	90.400	92.125	90.400	92.075	1.650	91.925s	01:05P
	May 26	95.575	96.050	95.475	95.950	1.350	95.950s	01:05P
	Jun 26	103.525	104.800	103.525	104.775	1.125	104.650s	01:05P
	Jul 26	104.825	105.700	104.825	105.650	1.000	105.575s	02:39P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	14.88	14.88	14.88	14.88	-0.01	14.89	10:21P
	Feb 26				15.18		15.08
	Mar 26				15.37		15.28
	Apr 26				15.74		15.74
	May 26				16.32		16.32

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