DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	443'6	446'4	443'6	446'0	2'0	444'0	11:10A
	May 26	451'0	453'4	451'0	453'0	1'6	451'2	11:10A
	Jul 26	456'6	459'4	456'6	458'6	1'6	457'0	11:09A
	Sep 26	450'4	452'6	450'2	452'0	1'4	450'4	11:09A
	Dec 26	461'6	464'0	461'6	463'2	1'4	461'6	11:09A
	Mar 27	474'2	476'4	474'2	476'0	1'0	475'0	11:09A
	May 27	481'0	483'2	481'0	482'6	0'6	482'0	11:09A
	Jul 27	486'0	487'4	485'4	486'6	1'0	485'6	11:09A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1044'6	1054'4	1044'6	1054'4	12'4	1042'0	11:10A
	Mar 26	1056'6	1069'0	1056'4	1068'0	11'6	1056'2	11:10A
	May 26	1068'0	1079'6	1067'4	1079'2	11'2	1068'0	11:10A
	Jul 26	1080'2	1090'6	1079'6	1090'4	10'2	1080'2	11:09A
	Aug 26	1078'0	1087'4	1078'0	1087'0	9'2	1077'6	11:09A
	Sep 26	1064'0	1072'6	1063'4	1072'4	9'0	1063'4	11:09A
	Nov 26	1067'4	1076'6	1067'2	1075'6	8'0	1067'6	11:10A
	Jan 27	1079'2	1086'4	1079'2	1086'4	8'2	1078'2	11:09A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	510'4	519'4	509'2	519'0	8'4	510'4	11:09A
	May 26	520'2	528'6	520'0	528'2	7'0	521'2	11:09A
	Jul 26	533'0	539'4	531'2	538'6	6'0	532'6	11:09A
	Sep 26	545'6	553'0	545'4	552'4	5'6	546'6	11:09A
	Dec 26	565'4	571'2	565'4	570'6	5'0	565'6	11:09A
	Mar 27	582'6	586'6	582'6	586'0	3'6	582'2	11:09A
	May 27	592'6	595'0	592'6	594'2	3'6	590'4	11:09A
	Jul 27				593'4	0'0	591'4	11:09A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	522'4	530'4	520'2	530'2	8'6	521'4	11:09A
	May 26	532'4	542'2	532'2	541'6	8'4	533'2	11:09A
	Jul 26	545'2	554'6	544'6	554'4	8'4	546'0	11:09A
	Sep 26	560'0	569'2	560'0	569'2	8'4	560'6	11:09A
	Dec 26	580'0	588'6	580'0	588'4	8'2	580'2	11:09A
	Mar 27	601'4	603'4	601'4	603'2	7'0	596'2	11:09A
	May 27				613'0	-1'4	604'4s	11:09A
	Jul 27				605'0	-1'2	606'0s	11:09A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.6700	5.7500	5.6700	5.7375	0.0650	5.6725	11:09A
	May 26	5.7750	5.8525	5.7750	5.8450	0.0675	5.7775	11:09A
	Jul 26	5.9175	5.9725	5.9175	5.9650	0.0675	5.8975	11:09A
	Sep 26	6.0700	6.1375	6.0700	6.1350	0.0775	6.0575	11:07A
	Dec 26	6.2550	6.3225	6.2525	6.3200	0.0675	6.2525	11:09A
	Mar 27	6.4500	6.4500	6.4500	6.4500	0.0600	6.3900	11:07A
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	361.475	362.475	359.325	359.350	- 2.825	362.175	11:09A
	Mar 26	357.950	358.750	355.250	355.300	- 3.725	359.025	11:09A
	Apr 26	357.350	357.700	354.500	354.625	- 3.500	358.125	11:09A
	May 26	355.000	355.750	352.500	352.625	- 3.350	355.975	11:09A
	Aug 26	354.875	354.875	352.500	352.500	- 3.250	355.750	11:09A

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	236.100	236.225	234.475	234.575	- 2.050	236.625	11:09A
	Apr 26	236.700	236.950	235.075	235.125	- 2.250	237.375	11:09A
	Jun 26	231.500	231.725	229.850	229.925	- 2.150	232.075	11:09A
	Aug 26	227.875	228.625	226.750	226.800	- 2.150	228.950	11:09A
	Oct 26	227.725	227.800	226.000	226.050	- 2.125	228.175	11:09A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	85.675	85.700	84.700	84.950	-0.725	85.675	11:09A
	Apr 26	91.450	91.600	90.400	90.575	-1.000	91.575	11:09A
	May 26	95.050	95.050	94.900	94.900	-0.725	95.625	11:09A
	Jun 26	104.150	104.225	103.500	103.775	- 0.500	104.275	11:09A
	Jul 26	105.000	105.100	104.550	104.800	- 0.375	105.175	11:09A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	15.07	15.13	15.00	15.09		15.09	11:09A
	Feb 26	15.16	15.31	15.16	15.29	0.05	15.24	11:09A
	Mar 26	15.38	15.49	15.31	15.44	0.05	15.39	11:09A
	Apr 26	15.83	15.87	15.77	15.84	0.01	15.83	11:08A
	May 26	16.30	16.37	16.30	16.36		16.36	11:08A

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