DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	428'0	431'2	426'6	431'2	2'6	430'4s	01:30P
	May 26	438'4	442'6	438'0	442'0	3'4	442'0s	01:30P
	Jul 26	447'4	450'6	446'4	450'2	2'6	450'2s	01:30P
	Sep 26	449'0	452'4	448'2	452'0	3'2	452'2s	01:30P
	Dec 26	463'6	467'0	463'2	467'0	3'2	467'0s	01:30P
	Mar 27	476'0	479'0	475'4	479'0	2'4	478'6s	01:30P
	May 27	483'0	485'6	482'6	485'4	2'2	485'2s	01:20P
	Jul 27	486'2	489'2	486'2	489'2	2'2	489'0s	01:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1138'6	1150'0	1132'2	1148'4	8'6	1148'2s	01:30P
	May 26	1155'0	1166'0	1148'2	1165'2	9'6	1165'0s	01:30P
	Jul 26	1167'2	1178'4	1161'6	1177'0	9'2	1177'4s	01:20P
	Aug 26	1158'0	1167'6	1152'6	1167'0	9'2	1167'4s	01:30P
	Sep 26	1124'0	1130'4	1118'0	1129'6	7'2	1130'2s	01:30P
	Nov 26	1120'0	1128'0	1116'4	1127'0	6'4	1127'6s	01:30P
	Jan 27	1130'0	1138'4	1127'4	1137'6	6'6	1138'4s	01:30P
	Mar 27	1131'0	1138'2	1127'6	1136'6	6'0	1138'0s	01:20P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	566'6	570'0	559'0	565'6	-1'6	565'6s	01:30P
	May 26	572'2	575'6	563'4	570'2	-3'4	569'6s	01:30P
	Jul 26	581'0	584'4	572'2	578'4	-4'4	577'6s	01:30P
	Sep 26	592'2	595'6	584'4	589'6	-4'6	589'2s	01:30P
	Dec 26	610'4	613'0	602'0	607'2	-5'0	606'4s	01:30P
	Mar 27	626'4	627'6	617'2	621'4	-5'2	621'0s	01:20P
	May 27	630'4	630'4	625'0	628'4	-5'2	628'2s	01:30P
	Jul 27	629'0	630'0	621'4	625'0	-5'0	625'0s	01:30P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	552'6	558'0	547'0	552'2	-1'6	552'4s	01:30P
	May 26	566'0	570'4	559'2	563'4	-2'6	564'2s	01:30P
	Jul 26	579'2	584'0	572'6	577'0	-3'4	577'2s	01:30P
	Sep 26	594'4	598'2	587'2	591'0	-3'6	591'6s	01:30P
	Dec 26	618'2	618'6	608'6	612'4	-3'6	613'2s	01:30P
	Mar 27	633'0	636'6	626'4	629'4	-3'6	630'0s	01:30P
	May 27	635'0	637'0	635'0	637'0	-3'4	637'2s	01:20P
	Jul 27	637'2	637'2	631'0	631'0	-4'0	631'4s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7950	5.8525	5.7400	5.8150	0.0400	5.8350s	01:30P
	May 26	5.9500	5.9950	5.9000	5.9675	0.0150	5.9700s	01:30P
	Jul 26	6.0875	6.1250	6.0350	6.1050	0.0200	6.1075s	01:30P
	Sep 26	6.2575	6.2800	6.2075	6.2775	0.0100	6.2750s	01:30P
	Dec 26	6.4550	6.4900	6.3875	6.4500	0.0150	6.4475s	01:30P
	Mar 27	6.5400	6.5500	6.4800	6.5500	0.0100	6.5500s	01:30P
	May 27				6.5775	0.0100	6.6125s	01:30P
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	365.225	368.500	364.375	366.400	1.200	366.300s	01:05P
	Apr 26	362.125	366.200	361.625	364.050	1.825	364.025s	01:05P
	May 26	358.275	362.900	357.875	360.500	2.175	360.650s	01:05P
	Aug 26	358.125	362.550	357.700	360.375	2.300	360.425s	01:05P
	Sep 26	356.175	360.275	356.175	358.075	2.225	358.250s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	245.325	246.775	245.000	246.050	0.975	246.000s	01:05P
	Apr 26	239.500	241.900	239.300	240.300	1.175	240.275s	01:05P
	Jun 26	235.850	238.075	235.575	236.750	1.150	236.700s	01:05P
	Aug 26	234.075	235.850	233.475	234.675	1.075	234.600s	01:05P
	Oct 26	232.700	235.025	232.525	233.875	1.100	233.775s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	95.750	96.575	95.575	96.200	0.400	96.200s	01:05P
	May 26	100.800	101.000	100.275	100.725	0.200	100.700s	01:05P
	Jun 26	110.025	110.500	109.750	110.250	0.150	110.175s	01:05P
	Jul 26	111.800	112.225	111.625	112.100	0.275	112.050s	01:05P
	Aug 26	110.525	111.050	110.425	110.925	0.275	110.875s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	15.02	15.02	14.94	14.94	-0.07	15.00	02:21P
	Mar 26	16.48	16.92	16.47	16.86	0.49	16.88	02:23P
	Apr 26	17.39	17.97	17.38	17.78	0.56	17.85	02:23P
	May 26	17.77	18.23	17.77	18.00	0.35	18.12	02:23P
	Jun 26	18.03	18.33	18.03	18.27	0.33	18.33	02:23P

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