DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	447'0	449'2	446'6	449'0	1'4	447'4	02:59A
	May 26	454'6	457'2	454'6	457'0	1'4	455'4	03:00A
	Jul 26	460'0	462'6	460'0	462'4	1'4	461'0	03:00A
	Sep 26	453'4	456'0	453'2	455'4	1'2	454'2	03:00A
	Dec 26	464'4	466'4	464'0	466'0	1'0	465'0	03:00A
	Mar 27	478'0	479'2	478'0	479'2	1'2	478'0	03:00A
	May 27	485'0	485'0	485'0	485'0	0'2	484'6	03:00A
	Jul 27				487'6	0'0	488'0	03:00A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1051'2	1057'0	1050'6	1055'4	4'0	1051'4	03:00A
	Mar 26	1063'4	1069'6	1063'0	1068'2	4'4	1063'6	03:00A
	May 26	1073'6	1080'0	1073'6	1078'6	4'4	1074'2	03:00A
	Jul 26	1085'2	1091'2	1085'2	1090'0	4'6	1085'2	03:00A
	Aug 26	1083'2	1088'4	1083'0	1087'4	4'6	1082'6	03:00A
	Sep 26	1070'6	1074'0	1070'6	1073'0	4'0	1069'0	03:00A
	Nov 26	1073'6	1077'6	1072'6	1077'0	4'0	1073'0	03:00A
	Jan 27	1086'0	1087'4	1086'0	1087'0	4'0	1083'0	03:00A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	518'4	521'6	518'0	520'2	3'2	517'0	03:00A
	May 26	528'4	532'0	528'4	530'6	3'4	527'2	03:00A
	Jul 26	539'4	543'0	539'4	542'0	3'4	538'4	03:00A
	Sep 26	553'0	556'4	553'0	555'6	3'6	552'0	03:00A
	Dec 26	572'6	574'6	572'6	574'0	4'0	570'0	03:00A
	Mar 27	589'0	589'0	589'0	589'0	3'2	585'6	03:00A
	May 27				594'2	0'0	594'2	02:58A
	Jul 27				592'4	0'0	593'4	02:55A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	528'4	532'2	528'4	531'6	3'6	528'0	03:00A
	May 26	541'2	544'0	541'2	543'2	3'2	540'0	03:00A
	Jul 26	553'0	556'4	553'0	556'0	3'2	552'6	03:00A
	Sep 26	568'4	571'2	568'4	570'2	2'4	567'6	03:00A
	Dec 26	589'2	590'2	589'0	589'0	2'0	587'0	03:00A
	Mar 27	605'4	605'4	605'4	605'4	2'6	602'6	03:00A
	May 27				600'6	6'2	611'2s	03:00A
	Jul 27				606'6	5'2	612'4s	03:00A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7900	5.8000	5.7725	5.8000	-0.0025	5.8025	03:00A
	May 26	5.8900	5.9100	5.8725	5.9025	-0.0025	5.9025s	02:27A
	Jul 26	6.0175	6.0175	6.0175	6.0175	-0.0100	6.0275	02:52A
	Sep 26	6.1700	6.1700	6.1700	6.1700	-0.0100	6.1800	02:27A
	Dec 26	6.3625	6.3650	6.3525	6.3650	-0.0100	6.3650s	01:12A
	Mar 27	6.4850	6.4850	6.4850	6.4850		6.4850s	01:12A
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	346.775	347.350	343.200	344.325	- 1.875	344.625s	12/23
	Mar 26	340.825	341.275	337.300	338.775	- 1.500	339.000s	12/23
	Apr 26	339.550	339.975	336.100	337.375	- 1.325	337.675s	12/23
	May 26	336.950	337.450	334.000	335.000	- 1.225	335.350s	12/23
	Aug 26	337.600	338.300	334.650	335.500	- 1.075	335.750s	12/23

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	230.500	230.575	228.500	228.500	- 1.900	228.825s	12/23
	Feb 26	231.125	231.625	229.350	229.800	- 1.425	230.000s	12/23
	Apr 26	230.725	231.525	229.225	229.800	- 1.050	230.025s	12/23
	Jun 26	224.800	225.400	223.300	223.900	- 0.825	224.125s	12/23
	Aug 26	220.875	221.650	219.650	220.225	- 0.700	220.525s	12/23

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	85.350	86.225	85.250	86.050	0.625	85.975s	12/23
	Apr 26	89.925	90.375	89.825	90.325	0.400	90.275s	12/23
	May 26	93.750	93.875	93.525	93.850	0.250	93.850s	12/23
	Jun 26	102.375	102.800	102.325	102.775	0.400	102.750s	12/23
	Jul 26	103.275	103.600	103.225	103.550	0.300	103.550s	12/23

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				15.80		15.78
	Jan 26	15.38	15.44	15.38	15.43	0.03	15.40	02:27A
	Feb 26	15.36	15.36	15.36	15.36	-0.05	15.41	01:59A
	Mar 26				15.72		15.70
	Apr 26				16.25		16.25

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