DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	428'0	431'0	427'6	428'6	0'0	428'6s	03:01P
	May 26	436'4	439'0	436'2	437'2	0'2	437'2s	02:48P
	Jul 26	443'2	445'6	442'6	445'0	1'0	444'6s	02:49P
	Sep 26	441'6	444'0	441'4	443'4	0'6	443'4s	01:30P
	Dec 26	456'6	458'6	456'2	458'2	1'0	458'2s	02:58P
	Mar 27	469'0	471'0	468'6	470'6	1'0	470'4s	02:37P
	May 27	475'2	476'6	474'6	476'6	1'4	476'6s	01:30P
	Jul 27	477'6	480'2	477'6	480'0	1'4	479'6s	02:43P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1110'0	1124'0	1106'2	1123'2	11'6	1122'4s	02:47P
	May 26	1124'0	1138'4	1120'6	1138'0	12'4	1137'4s	03:00P
	Jul 26	1135'2	1150'4	1132'4	1150'0	13'0	1149'4s	02:30P
	Aug 26	1124'6	1139'4	1122'2	1139'4	12'6	1138'6s	01:30P
	Sep 26	1097'4	1109'6	1093'6	1109'4	11'4	1109'0s	01:21P
	Nov 26	1094'4	1107'4	1092'6	1107'0	10'6	1106'4s	02:57P
	Jan 27	1103'6	1117'0	1102'4	1117'0	10'6	1116'2s	02:38P
	Mar 27	1105'0	1117'4	1103'2	1116'6	10'4	1116'4s	02:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	527'2	531'2	524'4	529'4	-0'4	528'2s	01:20P
	May 26	537'6	541'2	534'2	538'6	-0'6	538'0s	01:30P
	Jul 26	548'4	551'4	544'6	549'0	-0'6	548'2s	01:30P
	Sep 26	561'6	563'6	557'0	561'2	-0'4	560'6s	01:30P
	Dec 26	580'0	582'2	575'6	579'6	-0'4	579'4s	01:30P
	Mar 27	594'2	597'6	592'0	595'2	-0'2	595'6s	01:30P
	May 27	603'4	604'4	603'4	604'2	-0'2	604'0s	01:21P
	Jul 27	595'0	604'2	595'0	600'4	-0'2	603'0s	01:21P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	527'4	533'6	526'4	532'2	1'6	530'4s	02:30P
	May 26	540'4	546'2	539'2	545'4	2'2	544'0s	01:30P
	Jul 26	554'0	559'2	552'4	558'4	2'2	557'2s	01:30P
	Sep 26	567'6	573'4	567'4	573'4	1'6	571'6s	01:21P
	Dec 26	591'0	595'2	588'2	594'6	1'6	593'4s	01:21P
	Mar 27	611'4	611'4	606'6	610'2	1'6	610'4s	01:21P
	May 27				618'2	2'0	618'6s	01:20P
	Jul 27				613'2	1'6	616'2s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7000	5.7125	5.6750	5.6875	-0.0225	5.6825s	01:30P
	May 26	5.8100	5.8225	5.7875	5.7950	-0.0175	5.7950s	01:30P
	Jul 26	5.9275	5.9525	5.9200	5.9375	-0.0100	5.9275s	01:30P
	Sep 26	6.0900	6.1350	6.0800	6.1050	-0.0200	6.0900s	01:30P
	Dec 26	6.2825	6.2950	6.2725	6.2925	-0.0175	6.2750s	01:30P
	Mar 27	6.4200	6.4200	6.4200	6.4200	-0.0150	6.4050s	01:30P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	368.150	368.325	364.075	364.900	- 2.675	364.775s	01:05P
	Apr 26	363.725	364.800	360.700	361.425	- 1.925	361.275s	01:05P
	May 26	358.250	360.075	356.250	356.925	- 1.000	356.775s	01:05P
	Aug 26	358.000	359.425	355.800	356.325	- 0.800	356.150s	01:05P
	Sep 26	355.475	357.550	354.000	354.375	- 0.750	354.300s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	239.800	240.175	238.725	239.250	- 0.200	239.100s	02:31P
	Apr 26	238.500	238.950	237.000	237.450	- 0.775	237.425s	02:30P
	Jun 26	234.600	235.325	233.450	233.825	- 0.525	233.800s	01:05P
	Aug 26	232.975	233.500	231.650	231.975	- 0.525	232.050s	01:05P
	Oct 26	232.500	233.150	231.300	231.800	- 0.525	231.775s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	87.100	87.150	86.625	86.925	-0.250	86.850s	01:05P
	Apr 26	96.950	97.125	95.325	95.575	-1.225	95.500s	01:05P
	May 26	100.600	100.675	99.475	99.525	- 0.850	99.525s	01:05P
	Jun 26	109.825	110.150	108.850	108.975	- 0.900	108.900s	01:05P
	Jul 26	111.450	111.650	110.500	110.550	- 0.775	110.550s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	15.20	15.24	15.15	15.17	-0.05	15.17	03:01P
	Mar 26	16.62	16.62	16.31	16.40	-0.23	16.36	03:02P
	Apr 26	16.88	16.90	16.58	16.69	-0.18	16.64	03:01P
	May 26	17.21	17.22	17.00	17.08	-0.16	17.01	03:02P
	Jun 26	17.38	17.43	17.34	17.40	-0.05	17.39	03:00P

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