DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	422'4	425'0	420'0	420'2	-1'6	420'2s	02:38P
	May 26	430'0	432'6	427'2	427'6	-2'0	427'6s	02:39P
	Jul 26	436'0	438'6	433'4	434'0	-2'0	434'0s	02:31P
	Sep 26	434'4	436'6	432'6	433'2	-1'2	433'2s	02:31P
	Dec 26	447'6	449'6	446'4	446'6	-1'0	446'6s	01:30P
	Mar 27	460'4	463'2	460'0	460'0	-0'6	460'2s	01:20P
	May 27	467'4	470'0	467'0	467'0	-0'4	467'2s	01:30P
	Jul 27	472'6	473'6	470'6	471'0	-0'4	471'0s	01:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1043'4	1058'2	1041'4	1052'4	10'4	1053'0s	02:46P
	May 26	1056'2	1070'0	1054'2	1063'6	9'2	1064'2s	02:36P
	Jul 26	1068'4	1082'4	1067'6	1075'2	8'0	1076'2s	02:42P
	Aug 26	1066'0	1079'2	1065'2	1072'4	7'6	1073'2s	01:20P
	Sep 26	1053'0	1064'6	1052'2	1058'6	6'4	1058'6s	01:30P
	Nov 26	1058'2	1070'4	1058'0	1063'6	6'2	1064'2s	02:30P
	Jan 27	1069'4	1081'2	1069'2	1075'2	5'6	1075'4s	01:20P
	Mar 27	1072'0	1081'6	1071'6	1077'0	6'0	1078'0s	01:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	512'4	517'2	509'6	510'0	-2'0	510'4s	02:49P
	May 26	523'6	528'4	521'0	521'0	-2'2	521'4s	02:44P
	Jul 26	536'4	541'0	533'0	533'0	-2'6	533'4s	01:30P
	Sep 26	551'4	554'6	547'4	547'6	-2'4	548'0s	01:30P
	Dec 26	569'4	573'2	566'4	566'4	-2'2	567'0s	01:20P
	Mar 27	585'2	586'2	583'0	583'0	-2'2	583'0s	01:20P
	May 27	594'2	596'6	592'0	592'0	-2'2	591'4s	01:20P
	Jul 27				591'6	-1'6	590'6s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	522'0	528'0	516'4	517'2	-5'0	517'2s	01:30P
	May 26	533'4	538'6	528'0	528'4	-4'6	528'6s	01:30P
	Jul 26	547'0	551'4	540'6	541'6	-4'4	541'6s	01:30P
	Sep 26	562'2	566'0	555'6	556'6	-4'2	556'6s	01:30P
	Dec 26	581'4	585'6	575'6	576'4	-4'2	576'6s	01:30P
	Mar 27	597'2	600'0	597'2	600'0	-4'6	592'2s	01:20P
	May 27				615'6	-5'0	600'2s	01:20P
	Jul 27	606'0	606'0	601'4	601'4	-5'2	599'0s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.6600	5.7025	5.6200	5.6200	-0.0450	5.6250s	01:30P
	May 26	5.7825	5.8150	5.7375	5.7375	-0.0425	5.7400s	01:30P
	Jul 26	5.9000	5.9225	5.8600	5.8625	-0.0375	5.8600s	01:30P
	Sep 26	6.0650	6.0850	6.0300	6.0300	-0.0375	6.0275s	01:30P
	Dec 26	6.2525	6.2725	6.2175	6.2200	-0.0425	6.2175s	01:30P
	Mar 27	6.4000	6.4100	6.4000	6.4100	-0.0575	6.3575s	01:30P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	365.025	368.525	365.025	368.525	3.675	368.425s	01:05P
	Mar 26	360.250	364.675	359.325	364.575	4.850	364.550s	02:30P
	Apr 26	358.500	363.050	357.775	362.875	4.750	362.925s	01:05P
	May 26	355.500	360.100	355.500	359.875	4.625	360.025s	01:05P
	Aug 26	354.500	358.650	354.350	358.375	4.175	358.525s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	235.300	236.200	234.950	236.075	0.900	236.050s	02:36P
	Apr 26	237.475	238.550	237.225	238.400	1.100	238.425s	02:30P
	Jun 26	232.500	233.975	232.200	233.825	1.575	233.900s	01:05P
	Aug 26	229.350	231.175	229.125	231.050	1.825	231.100s	01:05P
	Oct 26	228.500	230.475	228.325	230.350	1.950	230.400s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	85.700	87.900	85.600	87.800	2.100	87.800s	01:05P
	Apr 26	92.675	95.150	92.500	95.000	2.300	95.000s	02:51P
	May 26	96.375	98.475	96.200	98.425	1.900	98.475s	01:05P
	Jun 26	105.100	107.175	105.000	107.000	1.800	107.075s	02:35P
	Jul 26	105.800	107.500	105.800	107.350	1.550	107.425s	02:36P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jan 26	14.73	14.76	14.73	14.74	-0.03	14.74	02:53P
	Feb 26	14.85	15.02	14.80	14.95	0.08	15.00	02:55P
	Mar 26	15.00	15.12	14.96	15.08	0.05	15.09	02:53P
	Apr 26	15.57	15.59	15.45	15.59	-0.01	15.56	02:53P
	May 26	16.15	16.23	16.05	16.23	0.05	16.20	02:52P

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