DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	434'4	436'0	428'6	430'6	-4'6	430'2s	03:55P
	May 26	442'0	443'6	437'2	439'2	-4'2	438'6s	03:31P
	Jul 26	448'0	450'2	444'0	446'0	-4'0	445'2s	03:22P
	Sep 26	445'4	448'2	442'4	444'2	-3'4	443'4s	03:51P
	Dec 26	460'2	462'4	457'0	458'2	-3'2	457'6s	03:34P
	Mar 27	471'4	474'2	468'6	470'2	-3'2	469'4s	03:37P
	May 27	477'4	480'0	474'6	476'0	-3'2	475'4s	01:30P
	Jul 27	481'4	483'0	477'4	478'6	-3'6	478'4s	02:37P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1108'4	1137'6	1102'0	1114'6	3'0	1115'2s	03:45P
	May 26	1123'0	1149'6	1115'6	1128'0	2'6	1128'6s	03:28P
	Jul 26	1133'4	1159'2	1127'4	1139'0	2'2	1139'4s	03:15P
	Aug 26	1122'6	1143'4	1118'2	1127'4	1'0	1128'0s	01:30P
	Sep 26	1092'6	1105'4	1089'0	1097'2	-0'6	1096'6s	01:30P
	Nov 26	1095'0	1100'6	1089'6	1095'2	-4'4	1094'0s	02:41P
	Jan 27	1104'2	1109'4	1099'4	1104'6	-4'6	1103'4s	02:30P
	Mar 27	1102'2	1109'6	1099'6	1104'4	-5'0	1103'4s	01:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	534'6	539'2	527'4	530'6	-5'4	529'6s	01:30P
	May 26	544'6	548'0	537'0	539'4	-5'0	539'0s	01:30P
	Jul 26	553'6	558'4	547'4	550'0	-5'4	549'2s	01:30P
	Sep 26	566'2	570'6	560'0	562'0	-5'4	561'6s	01:30P
	Dec 26	584'6	589'0	578'2	580'0	-5'6	580'0s	02:30P
	Mar 27	600'0	604'0	594'2	595'6	-5'6	595'6s	01:20P
	May 27	608'6	611'6	602'6	602'6	-5'6	604'0s	01:20P
	Jul 27	608'6	609'4	601'6	601'6	-5'6	602'6s	02:46P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	537'6	542'2	530'0	532'2	-7'2	531'2s	01:30P
	May 26	550'0	554'0	542'2	544'2	-7'0	543'4s	01:30P
	Jul 26	563'2	567'4	556'0	558'0	-6'6	557'2s	02:31P
	Sep 26	575'6	581'6	570'6	572'4	-6'6	572'0s	03:03P
	Dec 26	596'6	602'4	591'6	594'0	-6'0	593'4s	01:20P
	Mar 27	615'0	615'0	610'4	610'4	-5'4	610'2s	01:20P
	May 27				618'2	-5'4	618'2s	01:20P
	Jul 27	623'6	623'6	620'0	620'0	-6'2	614'6s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7000	5.7475	5.6775	5.6975	-0.0150	5.7000s	01:46P
	May 26	5.8275	5.8750	5.8075	5.8200	-0.0175	5.8250s	01:32P
	Jul 26	5.9525	6.0075	5.9500	5.9600	-0.0175	5.9625s	01:32P
	Sep 26	6.1200	6.1700	6.1200	6.1350	-0.0125	6.1325s	01:32P
	Dec 26	6.3500	6.3500	6.3100	6.3125	-0.0125	6.3175s	01:32P
	Mar 27	6.4400	6.4400	6.4400	6.4400	-0.0125	6.4450s	01:32P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	368.825	371.950	367.250	367.825	3.350	367.425s	01:05P
	Apr 26	365.000	368.500	361.825	363.525	2.300	362.800s	01:05P
	May 26	360.075	363.825	355.800	358.000	0.925	357.125s	01:05P
	Aug 26	359.000	362.125	354.650	356.600	0.950	355.975s	01:05P
	Sep 26	356.475	359.750	352.650	354.650	1.250	354.125s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	238.275	240.825	236.900	238.000	2.500	237.750s	03:47P
	Apr 26	238.500	241.000	236.475	237.650	1.650	237.250s	01:05P
	Jun 26	235.025	237.100	233.000	234.250	1.650	233.850s	01:05P
	Aug 26	233.175	235.000	231.200	232.525	1.700	232.150s	03:45P
	Oct 26	233.000	234.600	230.975	232.200	1.575	231.875s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	87.600	88.075	87.300	87.375	0.075	87.375s	01:05P
	Apr 26	98.900	99.750	97.875	97.975	-0.425	97.950s	01:05P
	May 26	102.000	102.500	101.250	101.275	- 0.225	101.275s	01:05P
	Jun 26	110.750	111.850	110.525	110.700	0.050	110.600s	01:05P
	Jul 26	111.575	112.425	111.425	111.850	0.375	111.750s	02:31P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	15.40	15.48	15.35	15.37	-0.13	15.38s	04:00P
	Mar 26	17.45	17.61	17.00	17.10	-0.38	17.10s	04:00P
	Apr 26	17.70	17.83	17.11	17.23	-0.45	17.26s	04:00P
	May 26	17.70	17.90	17.40	17.47	-0.31	17.51s	04:00P
	Jun 26	17.77	17.90	17.55	17.63	-0.33	17.58s	04:00P

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