DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	428'4	432'6	425'2	429'0	1'0	429'4s	02:32P
	May 26	435'6	440'4	433'0	436'2	1'2	437'0s	01:30P
	Jul 26	442'0	446'6	439'6	442'6	1'2	443'2s	02:30P
	Sep 26	441'2	445'4	439'6	442'2	1'0	442'4s	02:30P
	Dec 26	456'6	460'4	454'4	457'0	0'4	457'2s	02:31P
	Mar 27	468'6	472'6	467'0	469'0	0'2	469'4s	02:30P
	May 27	475'0	478'6	473'4	475'2	0'0	475'4s	01:30P
	Jul 27	478'6	482'2	477'2	478'6	0'0	479'0s	01:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1066'6	1115'2	1059'4	1092'0	26'4	1092'2s	02:31P
	May 26	1079'0	1127'0	1073'0	1104'6	27'4	1104'6s	02:31P
	Jul 26	1092'0	1137'2	1086'6	1116'6	26'2	1116'6s	02:30P
	Aug 26	1089'6	1127'6	1084'4	1108'6	20'6	1108'4s	01:30P
	Sep 26	1073'6	1101'0	1069'4	1083'6	11'2	1083'6s	01:30P
	Nov 26	1080'0	1104'2	1075'6	1087'0	8'2	1087'4s	02:32P
	Jan 27	1090'4	1114'0	1087'2	1097'6	7'6	1098'4s	01:30P
	Mar 27	1092'6	1116'0	1089'6	1099'0	6'2	1099'4s	02:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	529'2	531'6	522'2	526'6	-2'0	526'6s	01:30P
	May 26	538'2	541'0	531'6	536'2	-1'4	536'2s	01:30P
	Jul 26	549'6	552'0	542'6	547'2	-1'4	547'2s	01:30P
	Sep 26	562'6	564'2	555'4	560'2	-1'2	560'2s	01:30P
	Dec 26	581'4	583'0	574'0	579'0	-1'2	579'0s	01:30P
	Mar 27	598'0	598'0	591'0	594'6	-0'6	595'2s	01:30P
	May 27				603'6	-0'6	603'6s	01:30P
	Jul 27	605'0	605'0	598'2	601'4	-1'0	602'2s	01:30P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	534'6	538'0	528'0	530'4	-4'4	530'2s	01:30P
	May 26	547'0	549'6	540'0	543'0	-4'0	542'6s	01:30P
	Jul 26	560'4	563'2	553'6	556'6	-3'6	556'6s	01:30P
	Sep 26	575'2	577'4	568'6	571'6	-3'2	572'0s	02:30P
	Dec 26	597'4	598'2	589'6	593'0	-3'0	593'0s	01:30P
	Mar 27	609'0	609'6	606'6	609'0	-2'6	609'6s	01:20P
	May 27				618'2	-2'4	618'0s	01:20P
	Jul 27	619'0	620'0	611'4	614'0	-2'6	615'2s	02:32P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.6825	5.6950	5.6575	5.6600	-0.0225	5.6600s	01:30P
	May 26	5.8250	5.8300	5.7925	5.7975	-0.0200	5.7950s	01:30P
	Jul 26	5.9350	5.9950	5.9300	5.9350	-0.0175	5.9325s	01:30P
	Sep 26	6.1275	6.1300	6.1000	6.1000	-0.0150	6.1000s	01:30P
	Dec 26	6.3100	6.3100	6.2825	6.2850	-0.0150	6.2850s	01:30P
	Mar 27	6.3875	6.3875	6.3875	6.3875	-0.0125	6.4125s	01:30P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	367.925	373.600	367.850	369.900	2.150	370.075s	01:05P
	Apr 26	365.750	371.025	365.750	367.425	1.625	367.500s	01:05P
	May 26	362.200	367.100	362.200	363.700	1.350	363.750s	01:05P
	Aug 26	359.950	365.750	359.950	362.225	1.450	362.275s	02:30P
	Sep 26	358.425	363.175	358.325	359.850	1.500	359.900s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	240.450	242.550	239.925	240.525	0.200	240.525s	01:05P
	Apr 26	241.875	244.575	241.325	241.650	0.175	241.800s	01:05P
	Jun 26	236.775	239.375	236.450	237.100	0.600	237.225s	02:31P
	Aug 26	233.975	236.450	233.700	234.725	0.900	234.725s	02:30P
	Oct 26	233.250	235.525	232.975	234.100	1.100	234.200s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	88.550	88.900	87.700	87.900	-0.550	88.000s	01:05P
	Apr 26	98.150	99.800	98.075	98.500	0.300	98.450s	01:05P
	May 26	102.175	103.075	101.400	101.750	- 0.175	101.750s	01:05P
	Jun 26	110.875	112.025	110.175	110.525	- 0.300	110.575s	01:05P
	Jul 26	111.825	112.650	110.975	111.275	- 0.475	111.350s	02:30P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	15.32	15.47	15.30	15.38	0.06	15.45	02:32P
	Mar 26	16.54	17.00	16.41	16.90	0.42	16.98	02:34P
	Apr 26	16.92	17.35	16.88	17.26	0.42	17.34	02:33P
	May 26	17.35	17.68	17.35	17.60	0.30	17.68	02:32P
	Jun 26	17.60	17.85	17.59	17.76	0.26	17.83	02:32P

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