DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	442'0	442'6	441'6	442'4	0'2	442'2	07:24P
	May 26	450'4	450'6	450'0	450'6	0'0	450'6	07:24P
	Jul 26	456'6	457'2	456'4	457'2	0'2	457'0	07:24P
	Sep 26	451'4	451'4	450'6	451'4	0'0	451'4	07:24P
	Dec 26	463'0	463'0	462'4	463'0	0'0	463'0	07:24P
	Mar 27	475'6	475'6	475'6	475'6	-0'2	476'0	07:23P
	May 27				482'6	0'0	482'6	07:24P
	Jul 27				485'4	0'0	486'2	07:23P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1049'4	1052'0	1049'2	1051'4	2'0	1049'4	07:24P
	Mar 26	1063'6	1066'0	1063'2	1065'2	1'6	1063'4	07:24P
	May 26	1075'2	1077'6	1075'2	1077'2	2'0	1075'2	07:24P
	Jul 26	1087'6	1089'6	1087'2	1089'2	2'0	1087'2	07:24P
	Aug 26	1085'4	1087'2	1085'4	1087'2	2'4	1084'6	07:24P
	Sep 26	1072'0	1074'0	1071'6	1074'0	2'6	1071'2	07:24P
	Nov 26	1076'2	1078'2	1075'6	1078'0	2'2	1075'6	07:24P
	Jan 27	1086'6	1087'6	1086'6	1087'6	2'4	1085'2	07:24P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	512'6	513'0	512'0	512'6	-0'2	513'0	07:23P
	May 26	524'2	524'4	523'6	524'4	-0'2	524'6	07:23P
	Jul 26	537'0	537'0	536'0	536'6	-0'4	537'2	07:23P
	Sep 26	552'0	552'0	550'2	550'6	-0'6	551'4	07:23P
	Dec 26	570'6	570'6	569'4	569'4	-0'6	570'2	07:23P
	Mar 27				586'6	0'0	586'2	07:23P
	May 27				595'2	0'0	595'0	07:23P
	Jul 27				598'6	0'0	594'4	07:23P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	527'2	527'6	526'4	527'4	0'2	527'2	07:23P
	May 26	539'6	540'2	539'2	540'0	-0'2	540'2	07:23P
	Jul 26	553'0	553'6	552'4	553'2	-0'2	553'4	07:23P
	Sep 26	568'4	568'4	568'4	568'4	0'0	568'4	07:23P
	Dec 26	587'4	587'4	587'4	587'4	-0'4	588'0	07:23P
	Mar 27	603'4	604'0	603'4	604'0	-4'4	604'2s	07:23P
	May 27	610'2	613'0	610'2	613'0	-4'4	613'0s	07:23P
	Jul 27				616'0	-4'4	614'0s	07:16P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7800	5.7800	5.7650	5.7650	-0.0275	5.7925	07:02P
	May 26	5.8900	5.9225	5.8725	5.8825	0.0025	5.8975s	07:16P
	Jul 26	6.0175	6.0525	6.0050	6.0300	0.0025	6.0275s	07:16P
	Sep 26	6.1675	6.2150	6.1675	6.2000	0.0075	6.1900s	07:02P
	Dec 26	6.3525	6.4000	6.3525	6.3900	0.0075	6.3775s	07:00P
	Mar 27	6.4625	6.4625	6.4400	6.4400	0.0075	6.5025s	07:00P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	346.750	349.550	344.775	347.325	0.825	347.000s	01:05P
	Mar 26	340.725	344.125	338.875	341.975	1.250	341.675s	01:05P
	Apr 26	339.500	342.850	337.825	340.725	1.225	340.425s	01:05P
	May 26	337.350	340.475	335.725	338.300	1.050	338.100s	01:05P
	Aug 26	337.450	340.475	336.050	338.325	0.825	338.175s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	230.000	231.150	228.850	229.300	- 0.925	228.900s	01:05P
	Feb 26	229.925	231.000	228.625	229.025	- 0.675	228.975s	01:05P
	Apr 26	229.950	231.100	228.800	229.550	- 0.175	229.525s	01:05P
	Jun 26	224.425	225.450	223.225	224.250	0.025	224.175s	01:05P
	Aug 26	220.950	222.125	219.825	221.025	0.275	220.950s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	84.850	85.225	84.250	84.550	-0.050	84.475s	01:05P
	Apr 26	89.650	90.250	89.250	89.600	-0.075	89.400s	01:05P
	May 26	93.850	94.025	93.375	93.375	0.025	93.450s	01:05P
	Jun 26	102.275	102.950	101.900	102.550	0.100	102.425s	02:31P
	Jul 26	103.400	103.925	103.300	103.675	0.275	103.575s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25				15.86		15.87
	Jan 26	15.21	15.22	15.20	15.22	-0.02	15.24	07:15P
	Feb 26	15.46	15.46	15.43	15.43		15.43	07:15P
	Mar 26	15.75	15.75	15.75	15.75	0.01	15.74	07:15P
	Apr 26	16.20	16.20	16.20	16.20	0.01	16.19	07:15P

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