DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	440'4	442'4	439'0	441'0	-0'2	440'2s	03:42P
	May 26	448'2	450'4	447'0	448'6	-0'2	448'2s	03:20P
	Jul 26	454'4	456'2	453'0	455'0	0'0	454'4s	02:30P
	Sep 26	449'0	449'6	447'4	448'4	-0'4	448'4s	01:30P
	Dec 26	460'4	461'6	459'4	460'2	-0'4	460'4s	02:31P
	Mar 27	474'0	474'4	472'6	473'4	-0'4	473'4s	01:30P
	May 27	480'6	481'2	479'6	480'2	-0'4	480'2s	01:30P
	Jul 27	483'6	484'6	483'2	483'4	-0'4	483'6s	01:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	1045'0	1046'6	1030'0	1031'2	-15'6	1030'4s	02:31P
	Mar 26	1061'2	1064'0	1047'0	1047'2	-14'6	1047'4s	03:37P
	May 26	1073'4	1076'4	1060'4	1060'6	-13'4	1061'0s	01:30P
	Jul 26	1085'4	1088'4	1073'6	1074'2	-11'6	1074'2s	01:30P
	Aug 26	1082'4	1085'2	1071'6	1072'4	-10'4	1072'4s	01:22P
	Sep 26	1069'4	1071'4	1059'2	1060'0	-9'4	1060'0s	01:30P
	Nov 26	1074'2	1076'2	1063'4	1064'2	-9'6	1064'4s	01:30P
	Jan 27	1084'4	1085'2	1074'0	1074'6	-9'2	1075'0s	03:37P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	510'2	512'0	506'0	506'4	-3'6	507'0s	01:30P
	May 26	521'6	523'2	517'4	518'2	-3'4	518'4s	01:30P
	Jul 26	534'0	535'4	530'4	530'4	-2'6	531'2s	01:30P
	Sep 26	547'6	549'6	544'6	545'2	-2'6	545'6s	01:20P
	Dec 26	567'6	568'4	564'0	564'0	-2'6	564'6s	01:30P
	Mar 27	582'0	582'0	579'4	580'0	-2'6	580'6s	01:22P
	May 27	590'2	590'2	588'6	588'6	-3'0	589'2s	01:22P
	Jul 27	591'0	592'4	591'0	592'4	-2'2	590'2s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	521'2	522'0	514'0	515'0	-7'2	514'6s	02:45P
	May 26	534'2	534'4	527'4	528'0	-7'0	528'0s	01:30P
	Jul 26	548'2	548'4	541'6	542'2	-6'4	542'0s	01:30P
	Sep 26	562'2	562'2	556'6	557'2	-6'2	557'2s	01:22P
	Dec 26	582'0	582'0	576'2	576'6	-6'4	576'6s	01:30P
	Mar 27	593'4	593'6	593'2	593'4	-6'0	593'2s	01:20P
	May 27				613'0	-6'0	601'6s	01:20P
	Jul 27				616'0	-5'6	603'4s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7775	5.7825	5.7275	5.7400	-0.0450	5.7400s	01:30P
	May 26	5.8800	5.8900	5.8325	5.8425	-0.0450	5.8450s	01:30P
	Jul 26	6.0025	6.0125	5.9850	5.9950	-0.0425	5.9775s	01:30P
	Sep 26	6.1575	6.1725	6.1500	6.1700	-0.0425	6.1400s	01:30P
	Dec 26	6.3525	6.3525	6.3525	6.3525	-0.0425	6.3325s	01:30P
	Mar 27				6.4400	-0.0425	6.4600s	01:30P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	349.275	350.950	349.225	350.250	0.700	350.250s	01:05P
	Mar 26	344.300	346.300	343.975	345.300	0.750	345.325s	01:05P
	Apr 26	343.275	345.175	343.275	344.175	0.800	344.225s	01:05P
	May 26	340.875	342.875	340.875	342.050	0.875	342.100s	01:05P
	Aug 26	340.000	342.725	339.925	341.850	0.850	341.825s	02:30P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 25	231.900	233.700	231.300	232.000	0.825	232.000s	01:05P
	Feb 26	230.200	232.450	230.200	231.625	1.125	231.600s	03:46P
	Apr 26	230.750	232.750	230.700	232.125	1.225	232.200s	01:05P
	Jun 26	225.750	227.300	225.625	226.725	0.975	226.775s	01:05P
	Aug 26	222.000	224.100	222.000	223.500	0.875	223.550s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	85.225	85.975	85.025	85.075	-0.350	85.100s	02:43P
	Apr 26	89.975	90.525	89.825	89.875	-0.275	89.900s	01:05P
	May 26	94.200	94.550	93.900	93.975	-0.050	94.000s	01:05P
	Jun 26	102.750	103.175	102.700	102.850	- 0.100	102.875s	01:05P
	Jul 26	103.850	104.125	103.725	103.850	- 0.075	103.850s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	15.39	15.41	15.16	15.18	-0.20	15.22s	04:00P
	Feb 26	15.88	15.93	15.54	15.54	-0.26	15.60s	04:00P
	Mar 26	15.97	15.98	15.75	15.75	-0.25	15.80s	04:00P
	Apr 26	16.33	16.36	16.20	16.21	-0.14	16.24s	04:00P
	May 26	16.76	16.76	16.66	16.66	-0.21	16.66s	04:00P

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