DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	444'0	444'6	442'4	443'2	-0'6	443'6s	03:49P
	May 26	451'2	452'6	450'4	451'0	-0'6	451'4s	03:52P
	Jul 26	457'2	458'6	456'4	456'4	-0'4	457'4s	02:30P
	Sep 26	450'2	452'0	450'2	450'4	-0'2	451'0s	01:20P
	Dec 26	461'4	463'0	461'0	461'2	-0'2	462'0s	02:39P
	Mar 27	474'4	475'6	474'2	474'4	-0'4	475'2s	03:52P
	May 27	482'0	482'6	481'4	481'4	-0'4	482'2s	02:53P
	Jul 27	485'2	485'6	485'0	485'2	-0'4	485'6s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1052'2	1054'0	1047'0	1049'0	-3'0	1049'2s	03:16P
	Mar 26	1062'0	1064'4	1057'2	1059'4	-2'4	1059'4s	03:02P
	May 26	1072'2	1075'2	1068'6	1070'2	-2'6	1070'4s	03:19P
	Jul 26	1085'0	1087'0	1080'4	1081'6	-3'0	1082'0s	01:20P
	Aug 26	1079'6	1083'2	1077'6	1078'4	-3'0	1079'0s	01:20P
	Sep 26	1066'6	1067'4	1062'6	1063'0	-3'0	1063'6s	01:20P
	Nov 26	1070'2	1071'6	1066'4	1066'6	-3'2	1067'6s	02:30P
	Jan 27	1079'6	1081'0	1076'6	1076'6	-3'2	1077'6s	01:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	507'6	511'2	505'4	509'4	2'0	509'6s	01:30P
	May 26	518'6	522'0	516'4	520'6	1'6	520'4s	01:30P
	Jul 26	530'0	533'2	527'4	531'6	2'0	531'6s	01:30P
	Sep 26	543'6	546'4	541'4	544'6	1'2	545'0s	01:30P
	Dec 26	562'0	564'0	559'2	563'0	1'0	563'0s	01:30P
	Mar 27	577'6	579'6	576'0	578'6	0'4	579'0s	01:20P
	May 27	586'4	587'4	585'4	587'4	0'4	587'4s	02:39P
	Jul 27	586'2	587'6	586'2	587'6	2'2	588'0s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	515'6	517'4	513'4	515'0	-1'6	515'2s	03:38P
	May 26	528'4	529'2	525'4	527'2	-1'4	527'6s	01:30P
	Jul 26	539'6	542'0	538'2	540'6	-0'6	541'0s	01:30P
	Sep 26	556'0	556'6	554'0	556'0	-0'6	556'0s	01:30P
	Dec 26	575'2	575'6	573'2	574'4	-1'2	575'0s	01:20P
	Mar 27	591'0	591'4	590'6	590'6	-1'0	591'2s	01:20P
	May 27	600'6	600'6	600'6	600'6	-1'0	599'6s	01:20P
	Jul 27	603'6	603'6	603'6	603'6	0'0	602'2s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7000	5.7900	5.6775	5.7725	0.0500	5.7800s	01:30P
	May 26	5.8075	5.8900	5.8075	5.8750	0.0550	5.8850s	01:45P
	Jul 26	5.9650	6.0175	5.9650	6.0050	0.0550	6.0125s	01:30P
	Sep 26	6.1350	6.1700	6.1350	6.1575	0.0450	6.1675s	01:30P
	Dec 26	6.3175	6.3500	6.3175	6.3500	0.0500	6.3475s	01:30P
	Mar 27	6.4300	6.4850	6.4300	6.4850	0.0650	6.4850s	01:30P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	340.875	347.450	340.875	346.150	5.325	345.600s	01:05P
	Mar 26	335.000	341.450	334.950	339.925	4.800	339.400s	01:05P
	Apr 26	333.175	339.700	333.175	338.200	4.425	337.600s	01:05P
	May 26	331.975	336.900	331.925	335.400	4.075	334.875s	03:29P
	Aug 26	331.800	336.475	329.450	335.525	4.125	334.725s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	229.000	231.250	229.000	230.800	1.975	230.400s	01:05P
	Feb 26	228.900	232.075	228.875	231.150	2.400	230.800s	01:05P
	Apr 26	228.625	231.350	228.625	230.450	1.850	230.000s	01:05P
	Jun 26	222.500	225.075	222.500	224.275	1.725	223.825s	01:05P
	Aug 26	219.000	221.300	219.000	220.450	1.725	220.150s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	83.025	85.150	83.000	84.700	0.375	84.500s	01:05P
	Apr 26	88.075	89.550	87.950	89.250	0.175	89.125s	01:05P
	May 26	92.075	93.250	92.075	92.925	0.050	92.925s	01:05P
	Jun 26	100.850	101.975	100.750	101.775	0.100	101.700s	01:05P
	Jul 26	101.750	102.825	101.725	102.725	0.075	102.600s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	15.79	15.79	15.77	15.78	-0.02	15.77s	04:00P
	Jan 26	15.57	15.73	15.57	15.63		15.61s	04:00P
	Feb 26	15.30	15.45	15.30	15.44	0.04	15.38s	04:00P
	Mar 26	15.70	15.73	15.61	15.70	-0.04	15.65s	04:00P
	Apr 26	16.21	16.31	16.21	16.31	-0.04	16.22s	04:00P

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