DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	425'6	429'2	425'4	428'6	2'6	428'4s	05:16P
	May 26	433'2	436'6	433'2	436'4	2'2	435'6s	04:59P
	Jul 26	440'0	442'6	439'6	442'4	2'2	442'0s	05:09P
	Sep 26	439'6	442'2	439'4	442'2	1'6	441'4s	04:45P
	Dec 26	454'4	457'2	454'4	457'0	2'0	456'6s	05:15P
	Mar 27	467'0	469'6	467'0	469'2	2'2	469'2s	05:07P
	May 27	472'6	475'6	472'6	475'6	2'0	475'4s	02:30P
	Jul 27	478'0	479'4	477'2	479'4	2'2	479'0s	03:11P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1060'4	1071'0	1060'0	1066'6	5'4	1065'6s	05:16P
	May 26	1072'4	1083'0	1072'4	1078'2	4'6	1077'2s	04:49P
	Jul 26	1085'6	1095'6	1085'6	1092'0	4'6	1090'4s	04:46P
	Aug 26	1086'6	1093'2	1083'2	1088'6	4'4	1087'6s	01:30P
	Sep 26	1069'6	1077'2	1068'2	1074'0	4'2	1072'4s	01:30P
	Nov 26	1076'2	1084'6	1075'0	1080'4	4'0	1079'2s	04:45P
	Jan 27	1088'4	1095'0	1086'6	1091'4	4'0	1090'6s	02:36P
	Mar 27	1090'0	1097'4	1089'6	1094'0	3'4	1093'2s	02:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	528'2	531'0	525'0	529'2	1'0	528'6s	05:12P
	May 26	537'0	539'6	534'4	538'2	1'2	537'6s	04:45P
	Jul 26	548'0	550'6	545'6	549'2	1'2	548'6s	04:46P
	Sep 26	560'6	563'0	558'6	562'0	1'2	561'4s	01:30P
	Dec 26	578'6	581'6	577'6	581'0	1'4	580'2s	04:45P
	Mar 27	596'0	596'4	593'4	596'0	1'4	596'0s	04:55P
	May 27	603'6	604'6	603'6	603'6	1'6	604'4s	01:21P
	Jul 27	602'4	604'6	602'2	602'2	1'6	603'2s	01:21P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	535'4	538'0	531'0	535'0	-0'4	534'6s	04:49P
	May 26	546'4	549'0	542'6	547'0	0'4	546'6s	04:46P
	Jul 26	559'4	561'6	556'2	560'4	1'0	560'4s	05:10P
	Sep 26	573'6	576'6	571'2	575'4	1'0	575'2s	03:34P
	Dec 26	595'0	596'6	592'0	596'6	1'4	596'0s	04:45P
	Mar 27	610'6	612'2	609'4	612'2	2'0	612'4s	01:21P
	May 27	618'2	618'2	618'2	618'2	2'2	620'4s	01:20P
	Jul 27	615'0	615'0	615'0	615'0	1'6	618'0s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7100	5.7175	5.6800	5.6850	-0.0325	5.6825s	04:48P
	May 26	5.8275	5.8475	5.8100	5.8175	-0.0350	5.8150s	01:30P
	Jul 26	5.9675	5.9750	5.9450	5.9550	-0.0275	5.9500s	01:30P
	Sep 26	6.1150	6.1375	6.1100	6.1275	-0.0275	6.1150s	04:47P
	Dec 26	6.2975	6.3300	6.2950	6.2975	-0.0200	6.3000s	04:45P
	Mar 27	6.4475	6.4475	6.4000	6.4000	-0.0200	6.4250s	01:30P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	367.025	368.300	364.850	368.275	1.575	367.925s	01:05P
	Apr 26	364.900	366.175	362.950	366.075	1.700	365.875s	01:05P
	May 26	360.925	362.600	359.500	362.550	2.050	362.400s	01:05P
	Aug 26	359.750	361.000	358.000	360.975	2.250	360.825s	01:05P
	Sep 26	357.325	358.550	355.600	358.550	2.250	358.400s	02:30P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	238.825	240.600	237.250	240.450	2.150	240.325s	01:05P
	Apr 26	240.000	241.800	238.250	241.775	2.100	241.625s	03:45P
	Jun 26	234.600	236.775	233.500	236.750	2.375	236.625s	01:05P
	Aug 26	231.800	233.975	231.075	233.800	2.275	233.825s	02:30P
	Oct 26	231.075	233.200	230.750	233.025	2.150	233.100s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	87.950	88.750	87.775	88.625	0.800	88.550s	01:05P
	Apr 26	96.800	98.300	96.125	98.300	1.525	98.150s	03:59P
	May 26	100.650	102.000	100.375	101.925	1.300	101.925s	01:05P
	Jun 26	109.575	110.975	109.425	110.900	1.100	110.875s	01:05P
	Jul 26	110.525	111.875	110.450	111.800	1.125	111.825s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26				15.32		15.32
	Mar 26	16.54	16.54	16.54	16.54	0.06	16.48	05:16P
	Apr 26	16.92	16.92	16.92	16.92	0.08	16.84	05:16P
	May 26	17.35	17.35	17.35	17.35	0.05	17.30	05:16P
	Jun 26				17.58		17.50

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