DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	451'0	453'0	448'6	449'4	-1'0	450'0s	03:35P
	May 26	459'0	461'0	457'2	458'0	-0'6	458'2s	02:30P
	Jul 26	464'2	466'2	463'2	463'4	-0'2	464'2s	02:31P
	Sep 26	457'2	458'4	456'4	457'4	1'0	458'2s	02:31P
	Dec 26	467'6	468'4	467'2	467'4	0'6	468'4s	02:30P
	Mar 27	480'0	481'2	480'0	480'4	0'4	481'2s	01:30P
	May 27	487'4	488'0	487'0	487'4	0'4	488'0s	01:30P
	Jul 27	490'6	491'4	490'4	491'2	0'6	491'4s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1067'0	1069'2	1057'0	1057'6	-4'4	1058'6s	02:30P
	Mar 26	1080'4	1082'4	1070'6	1071'6	-4'0	1072'4s	02:31P
	May 26	1090'4	1093'2	1082'4	1082'6	-3'2	1084'2s	03:20P
	Jul 26	1101'0	1104'0	1093'4	1094'0	-3'0	1095'4s	01:30P
	Aug 26	1098'4	1100'4	1090'2	1091'6	-2'6	1092'4s	01:20P
	Sep 26	1083'0	1083'6	1075'2	1077'0	-2'4	1077'6s	01:20P
	Nov 26	1086'2	1088'6	1079'0	1081'2	-1'6	1082'2s	01:30P
	Jan 27	1097'6	1097'6	1089'2	1091'4	-1'6	1092'2s	01:20P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	522'4	524'4	517'0	520'2	-2'6	519'0s	01:30P
	May 26	533'2	535'0	528'6	532'0	-1'4	530'6s	01:30P
	Jul 26	545'2	546'6	540'4	544'0	-1'2	542'4s	01:30P
	Sep 26	558'6	560'0	554'4	557'6	-1'2	556'2s	01:30P
	Dec 26	575'6	577'0	572'4	575'4	-1'0	574'4s	01:20P
	Mar 27	592'4	592'4	589'0	590'6	-1'0	590'2s	01:20P
	May 27	599'4	599'4	599'4	599'4	-0'6	599'0s	02:49P
	Jul 27	598'6	598'6	598'6	598'6	-0'6	598'4s	01:30P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	534'4	536'0	531'6	534'0	-0'4	533'4s	01:30P
	May 26	547'4	548'2	544'4	547'0	0'0	546'0s	01:30P
	Jul 26	560'0	560'6	557'2	559'4	0'4	559'0s	01:30P
	Sep 26	574'2	575'0	572'0	574'2	0'2	573'6s	01:21P
	Dec 26	593'2	594'2	591'2	593'4	0'2	593'0s	01:20P
	Mar 27				609'0	0'2	608'6s	01:20P
	May 27				600'6	0'4	617'4s	01:20P
	Jul 27				616'0	0'4	618'4s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.8050	5.8225	5.7825	5.7925	-0.0100	5.7925s	01:30P
	May 26	5.9150	5.9225	5.8900	5.9000	-0.0075	5.8950s	01:30P
	Jul 26	6.0375	6.0425	6.0325	6.0325	-0.0050	6.0250s	01:30P
	Sep 26	6.1975	6.1975	6.1800	6.1800	-0.0050	6.1825s	01:30P
	Dec 26				6.3900	-0.0050	6.3700s	01:30P
	Mar 27	6.5000	6.5000	6.5000	6.5000	-0.0050	6.4950s	01:30P
	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	01:05P
	Mar 26	339.600	341.650	339.325	340.550	1.625	340.425s	01:05P
	Apr 26	338.575	340.225	338.225	339.350	1.700	339.200s	01:05P
	May 26	337.150	337.875	336.100	337.175	1.850	337.050s	01:05P
	Aug 26	337.000	338.175	336.325	337.225	1.925	337.350s	01:05P

	@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	01:05P
	Feb 26	228.700	230.550	228.700	229.750	1.100	229.650s	01:05P
	Apr 26	229.075	230.525	229.075	229.700	0.975	229.700s	01:05P
	Jun 26	223.575	224.725	223.575	224.200	0.950	224.150s	01:05P
	Aug 26	220.075	221.150	220.075	220.700	1.000	220.675s	01:05P

	@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	01:05P
	Apr 26	89.400	89.775	89.000	89.575	-0.325	89.475s	01:05P
	May 26	93.100	93.625	93.075	93.375	-0.225	93.425s	02:30P
	Jun 26	102.100	102.600	101.850	102.425	- 0.200	102.325s	02:31P
	Jul 26	103.000	103.525	102.700	103.375	- 0.100	103.300s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	15.82	15.91	15.82	15.88	0.11	15.86	01:55P
	Jan 26	15.28	15.48	15.22	15.35	0.07	15.29	01:55P
	Feb 26	15.46	15.73	15.46	15.73	0.35	15.63	01:55P
	Mar 26	15.77	15.91	15.76	15.91	0.23	15.86	01:55P
	Apr 26	16.30	16.35	16.30	16.30	0.05	16.30	01:55P

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