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	07:23A
	May 26	451'2	452'6	450'4	451'0	-0'6	451'4s	07:23A
	Jul 26	457'2	458'6	456'4	456'4	-0'4	457'4s	07:23A
	Sep 26	450'2	452'0	450'2	450'4	-0'2	451'0s	07:23A
	Dec 26	461'4	463'0	461'0	461'2	-0'2	462'0s	07:23A
	Mar 27	474'4	475'6	474'2	474'4	-0'4	475'2s	07:23A
	May 27	482'0	482'6	481'4	481'4	-0'4	482'2s	07:23A
	Jul 27	485'2	485'6	485'0	485'2	-0'4	485'6s	07:23A

	@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	07:23A
	Mar 26	1062'0	1064'4	1057'2	1059'4	-2'4	1059'4s	07:23A
	May 26	1072'2	1075'2	1068'6	1070'2	-2'6	1070'4s	07:23A
	Jul 26	1085'0	1087'0	1080'4	1081'6	-3'0	1082'0s	07:23A
	Aug 26	1079'6	1083'2	1077'6	1078'4	-3'0	1079'0s	12/19
	Sep 26	1066'6	1067'4	1062'6	1063'0	-3'0	1063'6s	12/19
	Nov 26	1070'2	1071'6	1066'4	1066'6	-3'2	1067'6s	07:23A
	Jan 27	1079'6	1081'0	1076'6	1076'6	-3'2	1077'6s	07:23A

	@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	07:23A
	May 26	518'6	522'0	516'4	520'6	1'6	520'4s	07:23A
	Jul 26	530'0	533'2	527'4	531'6	2'0	531'6s	07:23A
	Sep 26	543'6	546'4	541'4	544'6	1'2	545'0s	07:23A
	Dec 26	562'0	564'0	559'2	563'0	1'0	563'0s	07:23A
	Mar 27	577'6	579'6	576'0	578'6	0'4	579'0s	12/19
	May 27	586'4	587'4	585'4	587'4	0'4	587'4s	12/19
	Jul 27	586'2	587'6	586'2	587'6	2'2	588'0s	12/19

	@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	07:23A
	May 26	528'4	529'2	525'4	527'2	-1'4	527'6s	07:23A
	Jul 26	539'6	542'0	538'2	540'6	-0'6	541'0s	07:23A
	Sep 26	556'0	556'6	554'0	556'0	-0'6	556'0s	07:23A
	Dec 26	575'2	575'6	573'2	574'4	-1'2	575'0s	07:23A
	Mar 27	591'0	591'4	590'6	590'6	-1'0	591'2s	12/19
	May 27	600'6	600'6	600'6	600'6	-1'0	599'6s	12/19
	Jul 27	603'6	603'6	603'6	603'6	0'0	602'2s	12/19

	@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	12/19
	May 26	5.8075	5.8900	5.8075	5.8750	0.0550	5.8850s	12/19
	Jul 26	5.9650	6.0175	5.9650	6.0050	0.0550	6.0125s	12/19
	Sep 26	6.1350	6.1700	6.1350	6.1575	0.0450	6.1675s	12/19
	Dec 26	6.3175	6.3500	6.3175	6.3500	0.0500	6.3475s	12/19
	Mar 27	6.4300	6.4850	6.4300	6.4850	0.0650	6.4850s	12/19
	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	07:23A
	Mar 26	335.000	341.450	334.950	339.925	4.800	339.400s	07:23A
	Apr 26	333.175	339.700	333.175	338.200	4.425	337.600s	07:23A
	May 26	331.975	336.900	331.925	335.400	4.075	334.875s	07:23A
	Aug 26	331.800	336.475	329.450	335.525	4.125	334.725s	07:23A

	@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	07:23A
	Feb 26	228.900	232.075	228.875	231.150	2.400	230.800s	07:23A
	Apr 26	228.625	231.350	228.625	230.450	1.850	230.000s	07:23A
	Jun 26	222.500	225.075	222.500	224.275	1.725	223.825s	07:23A
	Aug 26	219.000	221.300	219.000	220.450	1.725	220.150s	07:23A

	@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	07:23A
	Apr 26	88.075	89.550	87.950	89.250	0.175	89.125s	07:23A
	May 26	92.075	93.250	92.075	92.925	0.050	92.925s	12/19
	Jun 26	100.850	101.975	100.750	101.775	0.100	101.700s	07:23A
	Jul 26	101.750	102.825	101.725	102.725	0.075	102.600s	07:23A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				15.78		15.77
	Jan 26				15.63		15.61
	Feb 26				15.44		15.38
	Mar 26				15.70		15.65
	Apr 26				16.31		16.22

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