DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	430'6	431'6	425'2	428'2	-2'4	428'2s	01/30
	May 26	438'4	439'4	433'2	436'2	-3'2	435'6s	01/30
	Jul 26	445'2	446'2	440'0	442'6	-3'6	442'0s	01/30
	Sep 26	444'0	445'2	439'6	442'0	-3'6	441'2s	01/30
	Dec 26	458'4	459'2	454'0	456'4	-3'0	456'0s	01/30
	Mar 27	470'0	470'6	466'4	468'6	-2'6	468'2s	01/30
	May 27	476'4	476'4	472'4	475'0	-2'2	474'4s	01/30
	Jul 27	480'0	480'0	476'2	478'6	-2'2	477'6s	01/30

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1072'4	1074'0	1061'0	1064'2	-8'0	1064'2s	01/30
	May 26	1086'2	1087'4	1074'4	1077'2	-8'6	1077'0s	01/30
	Jul 26	1100'0	1101'4	1088'2	1090'6	-9'2	1090'4s	01/30
	Aug 26	1098'2	1098'4	1086'0	1088'0	-9'2	1088'2s	01/30
	Sep 26	1082'6	1083'4	1071'0	1072'6	-9'6	1072'6s	01/30
	Nov 26	1089'0	1090'4	1077'6	1079'6	-10'0	1079'6s	01/30
	Jan 27	1100'0	1103'0	1089'2	1090'6	-9'4	1091'2s	01/30
	Mar 27	1102'0	1106'6	1092'2	1093'6	-9'6	1093'6s	01/30

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	541'2	544'6	533'4	538'4	-3'4	538'0s	01/30
	May 26	550'0	552'6	542'6	546'6	-4'2	546'0s	01/30
	Jul 26	560'2	562'4	553'2	556'4	-5'0	555'6s	01/30
	Sep 26	573'6	575'2	566'0	568'4	-5'6	567'6s	01/30
	Dec 26	593'0	593'2	583'6	586'0	-6'2	585'6s	01/30
	Mar 27	608'0	608'4	599'6	600'6	-6'6	601'0s	01/30
	May 27	610'0	610'0	608'0	608'0	-7'0	609'0s	01/30
	Jul 27	612'2	614'4	606'4	606'4	-7'2	607'4s	01/30

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	547'0	550'0	539'6	545'2	-2'2	544'6s	01/30
	May 26	557'4	560'4	550'6	555'4	-2'6	555'0s	01/30
	Jul 26	570'0	573'0	563'6	567'6	-3'0	567'4s	01/30
	Sep 26	585'0	587'4	578'6	581'6	-3'4	581'6s	01/30
	Dec 26	603'4	607'2	598'4	601'4	-4'0	601'2s	01/30
	Mar 27	620'0	620'6	617'0	617'0	-4'2	616'6s	01/30
	May 27	623'2	623'4	623'2	623'4	-4'0	624'0s	01/30
	Jul 27	624'4	625'0	620'0	620'0	-3'6	620'4s	01/30

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.8100	5.8100	5.7525	5.7825	-0.0325	5.7825s	01/30
	May 26	5.9375	5.9400	5.8850	5.9225	-0.0300	5.9150s	01/30
	Jul 26	6.0225	6.0525	5.9975	6.0525	-0.0250	6.0350s	01/30
	Sep 26	6.2025	6.2075	6.1675	6.2075	-0.0125	6.1975s	01/30
	Dec 26	6.3675	6.3875	6.3450	6.3875	-0.0200	6.3750s	01/30
	Mar 27	6.4650	6.5000	6.4600	6.5000	-0.0150	6.4925s	01/30
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	365.550	366.000	358.325	359.825	- 4.850	360.275s	01/30
	Apr 26	363.500	363.900	356.650	357.700	- 4.950	358.275s	01/30
	May 26	360.125	360.600	353.650	354.725	- 4.850	355.125s	01/30
	Aug 26	358.825	359.250	352.500	353.850	- 4.575	354.050s	01/30
	Sep 26	356.200	356.825	350.050	351.425	- 4.375	351.750s	01/30

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	236.000	238.700	234.875	235.800	0.350	235.850s	01/30
	Apr 26	237.500	239.750	235.900	236.750	- 0.475	236.800s	01/30
	Jun 26	233.500	234.950	231.075	231.650	- 1.550	231.725s	01/30
	Aug 26	231.225	232.300	228.475	228.925	- 2.250	228.975s	01/30
	Oct 26	230.850	231.575	227.875	228.200	- 2.575	228.300s	01/30

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	87.250	87.600	87.150	87.375	-0.450	87.250s	01/30
	Apr 26	94.925	95.500	94.675	95.250	-0.300	95.150s	01/30
	May 26	98.825	99.200	98.825	98.950	- 0.375	98.925s	01/30
	Jun 26	107.975	108.650	107.825	108.025	- 0.500	107.925s	01/30
	Jul 26	109.025	109.675	108.900	109.050	- 0.450	108.975s	01/30

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	14.62	14.64	14.62	14.64	-0.01	14.62s	01/30
	Feb 26	15.39	15.52	15.22	15.46	0.11	15.45s	01/30
	Mar 26	15.86	16.59	15.82	16.55	0.63	16.53s	01/30
	Apr 26	16.25	16.96	16.25	16.92	0.61	16.91s	01/30
	May 26	16.72	17.35	16.66	17.34	0.66	17.28s	01/30

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