DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	422'4	424'2	421'0	424'0	2'2	424'0s	05:57P
	May 26	430'2	432'4	429'4	432'2	2'4	432'2s	05:04P
	Jul 26	437'0	438'6	436'0	438'6	2'2	438'4s	05:53P
	Sep 26	436'0	438'2	435'4	437'6	1'6	437'6s	04:45P
	Dec 26	450'0	452'0	449'0	451'4	2'0	451'6s	05:23P
	Mar 27	463'0	464'4	461'6	464'0	2'2	464'6s	04:45P
	May 27	470'0	471'2	468'6	471'0	1'6	471'2s	01:20P
	Jul 27	473'6	475'2	473'0	475'2	1'6	475'0s	02:31P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1064'4	1072'4	1060'4	1064'0	-0'4	1064'0s	06:11P
	May 26	1074'4	1083'0	1072'4	1076'0	1'2	1076'2s	05:56P
	Jul 26	1086'6	1095'0	1085'4	1089'0	1'6	1089'0s	05:53P
	Aug 26	1084'2	1091'6	1083'2	1086'4	2'6	1086'6s	04:45P
	Sep 26	1068'6	1075'4	1068'0	1071'4	3'0	1071'4s	01:23P
	Nov 26	1073'0	1081'4	1073'0	1077'4	2'6	1077'2s	05:14P
	Jan 27	1085'0	1091'6	1085'0	1088'6	3'2	1088'2s	01:30P
	Mar 27	1084'6	1093'0	1084'6	1090'6	3'2	1090'2s	01:20P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	508'2	517'0	507'6	515'6	7'6	515'4s	05:40P
	May 26	520'0	528'0	519'2	527'0	7'4	526'4s	02:31P
	Jul 26	532'2	540'4	531'6	539'6	7'4	539'0s	04:59P
	Sep 26	547'0	555'0	546'4	554'2	7'4	553'4s	04:45P
	Dec 26	566'6	574'6	566'4	573'6	7'4	573'2s	05:43P
	Mar 27	582'6	590'6	582'6	589'4	7'4	590'0s	05:00P
	May 27	599'6	599'6	599'6	599'6	7'2	598'4s	01:23P
	Jul 27	599'0	599'0	599'0	599'0	7'0	597'6s	01:23P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	519'6	527'2	519'6	526'4	6'0	525'6s	05:12P
	May 26	531'0	537'4	531'0	537'0	5'2	536'0s	05:50P
	Jul 26	543'6	549'4	543'2	549'2	5'0	548'2s	01:30P
	Sep 26	560'0	564'6	558'4	564'4	5'0	563'4s	02:30P
	Dec 26	579'4	585'4	578'6	585'0	5'2	584'0s	04:45P
	Mar 27	600'0	600'0	599'4	599'4	4'6	600'0s	01:23P
	May 27				615'6	4'4	608'0s	01:20P
	Jul 27	606'0	606'0	606'0	606'0	4'0	606'6s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.6400	5.7475	5.6350	5.7300	0.1000	5.7375s	05:26P
	May 26	5.7600	5.8575	5.7600	5.8450	0.1000	5.8525s	04:54P
	Jul 26	5.8675	5.9700	5.8675	5.9625	0.1000	5.9650s	05:54P
	Sep 26	6.0475	6.1400	6.0475	6.1300	0.0950	6.1275s	04:50P
	Dec 26	6.2425	6.3175	6.2425	6.3000	0.0850	6.3175s	01:30P
	Mar 27	6.4000	6.4600	6.4000	6.4600	0.0700	6.4600s	04:47P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	362.600	364.250	362.375	363.775	0.500	363.725s	01:05P
	Mar 26	359.175	360.525	358.425	359.475	- 0.100	359.275s	01:05P
	Apr 26	358.125	359.300	357.150	358.125	- 0.175	357.950s	01:05P
	May 26	355.575	356.850	354.700	355.700	- 0.100	355.475s	02:31P
	Aug 26	354.550	355.950	354.125	355.100	0.400	354.925s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	233.000	233.500	232.125	232.425	- 0.725	232.375s	01:05P
	Apr 26	234.750	235.500	234.325	234.850	- 0.125	234.825s	01:05P
	Jun 26	230.600	231.750	230.475	230.900	0.025	230.900s	01:05P
	Aug 26	228.700	229.550	228.375	228.725	0.025	228.750s	01:05P
	Oct 26	228.325	229.150	228.100	228.450	- 0.050	228.475s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	88.600	88.850	87.875	88.425	0.625	88.475s	01:05P
	Apr 26	96.000	97.050	95.825	96.275	0.750	96.350s	02:31P
	May 26	99.750	100.225	99.400	99.725	0.500	99.775s	01:05P
	Jun 26	108.425	109.200	108.200	108.550	0.450	108.625s	01:05P
	Jul 26	109.200	109.550	108.675	109.000	0.225	109.050s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	14.66	14.68	14.66	14.68	-0.05	14.73	06:11P
	Feb 26	14.91	14.91	14.90	14.90	-0.10	15.00	06:08P
	Mar 26				15.20		15.21
	Apr 26				15.49		15.49
	May 26				16.07		16.01

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