DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	420'0	425'0	419'4	422'2	2'2	422'0s	02:47P
	May 26	428'0	432'6	427'4	430'0	2'0	429'6s	02:30P
	Jul 26	434'6	439'0	434'0	435'6	1'4	436'0s	02:32P
	Sep 26	433'2	437'0	432'6	434'6	1'2	434'4s	02:32P
	Dec 26	445'4	449'2	445'2	447'4	2'0	447'6s	02:55P
	Mar 27	459'2	462'4	459'2	460'6	1'6	461'0s	01:30P
	May 27	466'4	469'4	466'0	467'4	1'4	467'6s	01:30P
	Jul 27	470'0	473'0	470'0	471'2	1'2	471'4s	01:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1027'2	1033'2	1027'2	1033'2	7'2	1030'4s	01:20P
	Mar 26	1039'4	1049'2	1039'0	1042'4	3'6	1042'4s	02:30P
	May 26	1052'0	1061'6	1052'0	1055'0	3'0	1055'0s	01:20P
	Jul 26	1066'4	1074'6	1066'0	1068'0	2'2	1068'2s	02:30P
	Aug 26	1064'4	1072'4	1064'2	1065'2	1'0	1065'4s	01:30P
	Sep 26	1053'4	1058'6	1051'0	1052'0	0'2	1052'2s	01:30P
	Nov 26	1058'2	1065'0	1056'6	1058'0	-0'2	1058'0s	02:30P
	Jan 27	1071'2	1076'0	1068'2	1069'0	-0'2	1069'6s	01:29P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	512'0	514'4	508'0	512'6	2'0	512'4s	01:30P
	May 26	522'4	525'4	519'4	523'6	2'0	523'6s	01:30P
	Jul 26	534'6	537'6	532'2	536'2	1'6	536'2s	01:30P
	Sep 26	549'4	552'4	546'6	550'4	1'4	550'4s	01:30P
	Dec 26	568'6	570'2	565'6	569'2	1'2	569'2s	01:30P
	Mar 27	584'4	585'0	582'4	585'0	1'2	585'2s	01:29P
	May 27	591'4	593'4	591'4	593'4	1'0	593'6s	01:29P
	Jul 27	591'6	591'6	591'6	591'6	0'6	592'4s	01:29P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	520'2	524'0	516'0	522'6	2'6	522'2s	02:32P
	May 26	532'4	534'6	527'4	534'0	2'2	533'4s	01:30P
	Jul 26	546'0	548'0	541'2	546'2	1'4	546'2s	01:30P
	Sep 26	558'4	561'6	556'2	561'0	1'2	561'0s	01:30P
	Dec 26	577'6	582'0	576'2	580'6	1'4	581'0s	01:30P
	Mar 27	593'6	597'2	593'6	597'2	1'6	597'0s	01:29P
	May 27				615'6	1'0	605'2s	01:20P
	Jul 27	603'2	603'2	601'2	601'2	1'4	604'2s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.6475	5.6925	5.6400	5.6675	0.0050	5.6700s	01:30P
	May 26	5.7675	5.8050	5.7600	5.7800	0.0075	5.7825s	01:30P
	Jul 26	5.8850	5.9150	5.8850	5.9025	0.0075	5.8975s	01:30P
	Sep 26	6.0500	6.0775	6.0500	6.0625	0.0175	6.0650s	01:30P
	Dec 26	6.2400	6.2525	6.2200	6.2500	0.0200	6.2600s	01:30P
	Mar 27	6.3950	6.4100	6.3950	6.4100	0.0500	6.4150s	01:30P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	366.975	367.000	362.650	365.050	- 1.525	364.750s	01:05P
	Mar 26	362.900	362.900	358.125	359.775	- 2.425	359.700s	02:30P
	Apr 26	361.000	361.000	356.850	358.075	- 2.425	358.175s	01:05P
	May 26	358.050	358.125	354.150	355.200	- 2.350	355.400s	01:05P
	Aug 26	357.050	357.250	353.225	354.175	- 2.250	354.350s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	237.225	237.300	234.625	235.075	- 2.100	235.150s	01:05P
	Apr 26	238.800	239.025	236.750	237.325	- 1.650	237.325s	02:52P
	Jun 26	233.000	233.525	231.525	232.300	- 1.075	232.325s	01:05P
	Aug 26	230.000	230.250	228.450	229.150	- 1.025	229.275s	01:05P
	Oct 26	229.425	229.500	227.625	228.400	- 1.200	228.450s	02:32P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	84.500	86.100	84.300	85.725	1.075	85.700s	02:34P
	Apr 26	91.100	92.950	90.700	92.700	1.450	92.700s	01:05P
	May 26	95.600	96.725	95.600	96.575	1.150	96.575s	01:05P
	Jun 26	104.200	105.450	103.925	105.125	0.950	105.275s	01:05P
	Jul 26	105.200	106.100	105.050	105.725	0.500	105.875s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	14.76	14.81	14.73	14.74	-0.03	14.77	02:57P
	Feb 26	14.92	14.99	14.86	14.90		14.87	02:54P
	Mar 26	15.16	15.19	15.01	15.04	-0.06	15.03	02:54P
	Apr 26	15.65	15.69	15.57	15.58	-0.05	15.60	02:53P
	May 26	16.26	16.32	16.17	16.17	-0.06	16.18	02:55P

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