NATIONAL FARMERS ORGANIZATION

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	432'6	440'0	432'0	438'2	5'4	438'6s	02/27
	May 26	443'0	450'0	442'0	448'2	5'0	448'4s	02/27
	Jul 26	450'6	457'0	450'0	455'6	4'6	456'0s	02/27
	Sep 26	452'4	456'4	451'6	455'2	3'0	455'6s	02/27
	Dec 26	466'2	470'0	466'0	468'6	2'4	469'4s	02/27
	Mar 27	478'0	481'2	478'0	480'4	1'6	480'6s	02/27
	May 27	484'2	489'0	484'2	486'6	1'4	487'0s	02/27
	Jul 27	488'2	490'6	488'2	489'6	1'2	490'0s	02/27
	Sep 27	471'2	472'4	471'2	471'4	1'0	472'2s	02/27

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1147'4	1161'0	1146'0	1156'6	9'4	1157'2s	02/27
	May 26	1162'6	1175'0	1160'4	1170'0	7'2	1170'6s	02/27
	Jul 26	1174'6	1186'4	1173'0	1182'0	6'4	1182'6s	02/27
	Aug 26	1165'0	1174'6	1163'0	1170'4	4'2	1171'0s	02/27
	Sep 26	1130'2	1135'6	1126'2	1132'0	1'6	1132'2s	02/27
	Nov 26	1126'0	1131'4	1123'2	1128'2	0'6	1128'2s	02/27
	Jan 27	1138'0	1141'6	1134'2	1138'6	0'4	1138'6s	02/27
	Mar 27	1137'0	1140'6	1133'6	1137'2	0'4	1137'4s	02/27
	May 27	1139'4	1143'4	1138'0	1140'2	0'6	1140'4s	02/27

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	572'2	595'6	570'6	590'0	19'4	591'2s	02/27
	May 26	574'0	597'0	573'2	591'4	17'0	591'4s	02/27
	Jul 26	580'6	603'2	580'6	599'2	16'6	598'6s	02/27
	Sep 26	592'4	613'6	592'2	610'0	16'4	609'6s	02/27
	Dec 26	610'0	630'4	609'2	627'2	16'0	626'6s	02/27
	Mar 27	628'2	644'4	627'2	641'6	15'2	640'6s	02/27
	May 27	632'0	650'0	632'0	647'2	14'2	646'6s	02/27
	Jul 27	633'0	643'4	633'0	641'0	12'6	641'2s	02/27
	Sep 27	635'6	646'4	635'6	646'4	11'4	645'2s	02/27

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.8300	6.0200	5.8300	6.0200	0.1575	5.9925s	02/27
	May 26	5.9850	6.1500	5.9725	6.1150	0.1400	6.1275s	02/27
	Jul 26	6.1000	6.2925	6.0850	6.2575	0.1425	6.2725s	02/27
	Sep 26	6.2925	6.4475	6.2600	6.4275	0.1300	6.4325s	02/27
	Dec 26	6.4600	6.5975	6.4300	6.5625	0.1025	6.5825s	02/27
	Mar 27	6.5650	6.6900	6.5450	6.6550	0.0725	6.6600s	02/27
	May 27				6.5775	0.0700	6.7125s	02/27
	Jul 27
	Sep 27

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	566'4	575'0	563'6	575'0	21'2	572'6s	02/27
	May 26	563'0	584'4	563'0	583'4	18'2	580'4s	02/27
	Jul 26	576'4	597'4	576'4	596'6	17'4	593'4s	02/27
	Sep 26	591'0	611'6	591'0	611'2	17'0	608'0s	02/27
	Dec 26	613'2	632'4	613'2	631'6	16'4	629'0s	02/27
	Mar 27	632'6	648'4	632'2	646'2	15'6	645'0s	02/27
	May 27	651'2	651'2	646'0	648'4	15'4	651'2s	02/27
	Jul 27	633'0	648'0	633'0	648'0	14'6	644'0s	02/27
	Sep 27	650'0	650'0	650'0	650'0	13'4	647'6s	02/27

	@O - OATS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	324'0	327'2	324'0	327'2	7'6	315'2s	02/27
	May 26	318'4	326'6	318'2	320'0	0'6	319'6s	02/27
	Jul 26	331'2	331'2	325'4	327'2	0'6	326'0s	02/27
	Sep 26	339'0	339'0	335'4	335'4	1'0	335'6s	02/27
	Dec 26				348'0	0'6	344'2s	02/27
	Mar 27				347'6	0'6	347'6s	02/27
	May 27				353'6	0'6	353'6s	02/27
	Jul 27				344'2	0'6	344'2s	02/27
	Sep 27				345'0	0'6	338'4s	02/27

	@SM - SOYBEAN MEAL - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	3187	3188	3145	3155	- 21	3155s	02/27
	May 26	3210	3225	3187	3200	- 4	3205s	02/27
	Jul 26	3230	3243	3213	3224	- 3	3228s	02/27

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	246.000	246.100	241.025	244.000	- 2.000	244.000s	02/27
	Apr 26	236.900	237.050	232.000	232.100	- 4.675	232.225s	02/27
	Jun 26	233.425	233.625	228.950	229.050	- 4.250	229.150s	02/27
	Aug 26	231.525	231.850	227.450	227.700	- 3.775	227.800s	02/27
	Oct 26	230.875	231.075	226.900	227.125	- 3.750	227.225s	02/27
	Dec 26	231.000	231.425	227.500	227.800	- 3.475	227.875s	02/27
	Feb 27	231.050	231.275	227.550	227.800	- 3.350	227.825s	02/27
	Apr 27	229.900	230.250	226.600	226.775	- 3.200	226.700s	02/27
	Jun 27	222.025	222.100	219.075	219.125	- 3.225	219.075s	02/27
	Aug 27				219.175	- 3.200	215.825s	02/27
	Oct 27				215.825		215.825s

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	95.725	96.375	95.325	95.625		95.725s	02/27
	May 26	100.450	101.000	99.900	100.000	- 0.225	100.125s	02/27
	Jun 26	109.900	110.550	109.200	109.525	- 0.375	109.550s	02/27
	Jul 26	111.925	112.550	111.375	111.650	- 0.375	111.675s	02/27
	Aug 26	110.900	111.375	110.425	110.550	- 0.400	110.575s	02/27
	Oct 26	92.850	93.150	92.700	92.800	-0.025	92.900s	02/27
	Dec 26	83.475	84.000	83.475	83.900	0.400	84.000s	02/27
	Feb 27	85.675	86.175	85.650	86.075	0.400	86.150s	02/27
	Apr 27	88.900	89.300	88.900	89.250	0.450	89.350s	02/27
	May 27	92.000	92.250	92.000	92.250	0.250	92.250s	02/27
	Jun 27	99.250	99.500	99.250	99.500	0.525	99.550s	02/27
	Jul 27	99.900	99.900	99.900	99.900	0.325	99.900s	02/27

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	14.92	14.94	14.92	14.93	0.01	14.94s	02/27
	Mar 26	16.50	16.60	16.15	16.30	-0.14	16.28s	02/27
	Apr 26	17.26	17.44	17.10	17.31	0.06	17.27s	02/27
	May 26	17.56	17.83	17.55	17.73	0.19	17.71s	02/27
	Jun 26	17.89	18.19	17.88	18.07	0.18	18.05s	02/27
	Jul 26	18.20	18.32	18.18	18.18	0.08	18.18s	02/27

	@CB - BUTTER - CASH SETTLED - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26				163.900		164.000s	02/27
	Mar 26	202.000	202.000	200.500	201.000	- 2.100	201.000s	02/27
	Apr 26	217.800	218.900	216.000	216.050	- 1.950	216.050s	02/27
	May 26	222.000	224.150	220.500	221.000	- 0.500	221.000s	02/27
	Jun 26	224.750	226.700	224.000	224.000	- 1.125	224.000s	02/27
	Jul 26	226.000	226.500	225.000	225.000	1.025	226.500s	02/27

	@NF - NONFAT DRY MILK - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	138.000	138.000	136.400	136.400		137.000s	02/27
	Mar 26	159.975	160.000	158.750	158.750	0.200	158.775s	02/27
	Apr 26	155.500	157.225	155.500	156.750	2.025	156.750s	02/27
	May 26	151.675	153.200	151.675	152.500	1.500	152.500s	02/27
	Jun 26	148.000	149.700	148.000	148.800	1.675	148.825s	02/27
	Jul 26	146.800	147.550	146.275	146.350	0.925	146.350s	02/27

	@DY - DRY WHEY - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26				69.650	0.100	69.150s	02/27
	Mar 26	66.500	66.500	66.250	66.500	-0.750	66.500s	02/27
	Apr 26	65.250	65.250	64.250	64.500	-1.000	64.500s	02/27
	May 26	63.400	63.400	63.400	63.400	-0.150	63.250s	02/27
	Jun 26	63.500	63.500	63.500	63.500	0.800	63.325s	02/27
	Jul 26	63.300	63.300	63.300	63.300		63.300s	02/27

	@DK - MILK CLASS IV - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26				16.03		16.10s	02/27
	Mar 26				19.75	-0.02	19.65s	02/27
	Apr 26	19.90	20.00	19.86	20.00	0.20	20.00s	02/27

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