DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	428'6	430'0	427'2	428'4	-1'4	428'6s	01:30P
	May 26	437'4	438'2	435'4	437'0	-1'6	437'0s	01:30P
	Jul 26	444'2	445'0	442'0	443'4	-1'4	443'6s	01:30P
	Sep 26	442'4	443'2	441'0	442'6	-0'6	442'6s	01:30P
	Dec 26	456'4	457'4	455'4	457'0	-0'4	457'2s	01:30P
	Mar 27	468'2	469'6	467'4	469'2	0'0	469'4s	01:30P
	May 27	474'2	475'4	473'6	475'4	-0'2	475'2s	01:30P
	Jul 27	478'0	478'4	476'6	478'4	-0'2	478'2s	01:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1112'2	1116'2	1106'0	1109'6	-4'4	1110'6s	01:30P
	May 26	1125'0	1129'6	1120'0	1124'0	-3'6	1125'0s	01:30P
	Jul 26	1134'6	1140'4	1130'4	1135'4	-3'0	1136'4s	01:30P
	Aug 26	1122'2	1127'4	1119'6	1125'2	-2'0	1126'0s	01:30P
	Sep 26	1092'0	1097'4	1090'2	1096'2	0'6	1097'4s	01:30P
	Nov 26	1093'0	1096'0	1087'4	1094'4	1'6	1095'6s	01:30P
	Jan 27	1101'4	1106'0	1097'2	1104'4	2'0	1105'4s	01:30P
	Mar 27	1101'2	1106'0	1098'0	1105'0	2'4	1106'0s	01:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	530'4	531'4	525'4	528'2	-1'0	528'6s	01:30P
	May 26	539'2	540'6	535'2	538'4	-0'2	538'6s	01:30P
	Jul 26	550'0	550'0	545'2	548'6	-0'2	549'0s	01:30P
	Sep 26	561'4	562'0	557'6	561'0	-0'4	561'2s	01:30P
	Dec 26	580'0	580'2	576'0	579'4	0'0	580'0s	01:30P
	Mar 27	593'4	596'4	591'6	595'6	0'2	596'0s	01:30P
	May 27				602'6	0'2	604'2s	01:30P
	Jul 27	600'4	602'0	600'4	602'0	0'4	603'2s	01:21P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	531'0	533'4	525'6	528'6	-2'4	528'6s	01:30P
	May 26	543'0	545'4	537'6	541'2	-1'6	541'6s	01:30P
	Jul 26	557'2	557'2	551'2	554'6	-2'2	555'0s	01:30P
	Sep 26	571'4	572'4	566'0	569'6	-2'0	570'0s	01:30P
	Dec 26	591'6	592'4	587'6	591'2	-1'6	591'6s	01:30P
	Mar 27	608'0	609'2	608'0	609'2	-1'4	608'6s	01:21P
	May 27				618'2	-1'4	616'6s	01:21P
	Jul 27	612'0	613'2	612'0	613'2	-0'2	614'4s	01:21P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7000	5.7150	5.6650	5.7050	0.0050	5.7050s	01:30P
	May 26	5.8100	5.8425	5.7875	5.8175	-0.0125	5.8125s	01:30P
	Jul 26	5.9500	5.9675	5.9250	5.9400	-0.0250	5.9375s	01:30P
	Sep 26	6.1000	6.1250	6.0900	6.1075	-0.0225	6.1100s	01:30P
	Dec 26	6.3050	6.3050	6.2825	6.2925	-0.0250	6.2925s	01:30P
	Mar 27	6.4200	6.4200	6.4200	6.4200	-0.0250	6.4200s	01:30P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	367.900	369.800	365.825	367.750	0.025	367.450s	01:05P
	Apr 26	363.250	365.750	361.600	363.450	0.400	363.200s	01:05P
	May 26	357.375	360.725	356.250	358.075	0.650	357.775s	01:05P
	Aug 26	356.000	359.875	354.975	357.200	0.975	356.950s	01:05P
	Sep 26	354.125	357.525	353.125	355.400	0.925	355.050s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	239.400	240.375	238.575	239.100	1.550	239.300s	01:05P
	Apr 26	238.600	239.400	237.275	238.225	0.950	238.200s	01:05P
	Jun 26	234.725	235.850	233.325	234.375	0.475	234.325s	01:05P
	Aug 26	233.500	234.000	231.475	232.700	0.425	232.575s	01:05P
	Oct 26	232.650	233.600	231.250	232.400	0.425	232.300s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	87.225	87.250	86.850	87.225	-0.275	87.100s	01:05P
	Apr 26	97.550	97.625	96.250	96.950	-1.225	96.725s	01:05P
	May 26	100.875	100.875	99.950	100.500	- 0.900	100.375s	01:05P
	Jun 26	110.200	110.350	109.275	109.925	- 0.800	109.800s	01:05P
	Jul 26	111.350	111.500	110.550	111.475	- 0.425	111.325s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	15.37	15.38	15.12	15.20	-0.18	15.22	01:54P
	Mar 26	17.06	17.20	16.55	16.64	-0.46	16.63	01:53P
	Apr 26	17.23	17.29	16.75	16.88	-0.38	16.87	01:52P
	May 26	17.59	17.60	17.15	17.24	-0.27	17.24	01:53P
	Jun 26	17.58	17.59	17.35	17.49	-0.09	17.45	01:51P

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