DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	429'0	435'6	427'0	435'2	5'4	435'0s	02:59P
	May 26	436'2	443'4	434'4	443'2	6'0	443'0s	02:57P
	Jul 26	443'0	449'6	441'0	449'2	6'0	449'2s	02:54P
	Sep 26	442'2	447'2	440'0	446'6	4'4	447'0s	02:48P
	Dec 26	456'4	461'2	454'4	461'2	3'6	461'0s	03:01P
	Mar 27	469'2	473'0	467'2	473'0	3'2	472'6s	02:46P
	May 27	474'6	479'0	473'6	478'6	3'2	478'6s	01:30P
	Jul 27	477'2	482'4	477'2	482'4	3'2	482'2s	02:53P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1090'2	1113'2	1086'6	1110'6	20'0	1112'2s	02:56P
	May 26	1102'6	1127'2	1100'0	1124'6	21'2	1126'0s	03:00P
	Jul 26	1115'6	1138'0	1112'0	1135'6	20'4	1137'2s	02:30P
	Aug 26	1107'0	1127'6	1103'4	1125'6	18'4	1127'0s	01:30P
	Sep 26	1081'6	1097'6	1077'0	1096'6	13'6	1097'4s	01:20P
	Nov 26	1084'4	1099'2	1080'0	1097'2	11'0	1098'4s	02:47P
	Jan 27	1096'2	1109'0	1091'2	1107'2	9'6	1108'2s	02:30P
	Mar 27	1098'4	1109'2	1093'2	1108'0	9'0	1108'4s	01:20P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	527'0	536'4	522'6	534'6	8'4	535'2s	01:20P
	May 26	536'2	545'0	532'2	544'2	7'6	544'0s	01:30P
	Jul 26	547'2	555'6	543'0	554'2	7'4	554'6s	01:30P
	Sep 26	560'4	567'6	556'2	566'6	7'0	567'2s	02:30P
	Dec 26	578'6	586'2	574'4	585'4	6'6	585'6s	01:30P
	Mar 27	593'4	601'2	591'4	601'2	6'2	601'4s	02:49P
	May 27	602'2	602'2	602'2	602'2	6'0	609'6s	01:20P
	Jul 27	601'0	609'2	601'0	609'2	6'2	608'4s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	530'0	539'0	526'4	538'0	8'2	538'4s	02:37P
	May 26	542'6	551'2	538'6	550'0	7'6	550'4s	02:55P
	Jul 26	557'0	564'4	552'6	563'6	7'2	564'0s	02:55P
	Sep 26	571'6	579'2	568'0	578'6	6'6	578'6s	01:30P
	Dec 26	592'2	600'0	589'4	599'2	6'4	599'4s	01:30P
	Mar 27	610'6	616'0	608'0	615'6	6'0	615'6s	01:20P
	May 27				618'2	5'6	623'6s	01:20P
	Jul 27	620'0	620'0	620'0	620'0	5'6	621'0s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.6575	5.7200	5.6500	5.7000	0.0550	5.7150s	01:30P
	May 26	5.7950	5.8475	5.7900	5.8200	0.0475	5.8425s	01:30P
	Jul 26	5.9375	5.9850	5.9300	5.9800	0.0475	5.9800s	01:30P
	Sep 26	6.1000	6.1550	6.1000	6.1550	0.0450	6.1450s	01:30P
	Dec 26	6.3025	6.3025	6.3025	6.3025	0.0450	6.3300s	01:30P
	Mar 27	6.4100	6.4100	6.4100	6.4100	0.0450	6.4575s	01:30P
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	368.275	368.275	360.825	364.450	- 6.000	364.075s	01:05P
	Apr 26	365.600	365.800	358.250	361.050	- 7.000	360.500s	01:05P
	May 26	362.225	362.300	354.500	356.600	- 7.550	356.200s	01:05P
	Aug 26	360.925	360.925	353.725	355.500	- 7.250	355.025s	02:30P
	Sep 26	355.725	357.675	352.500	353.425	- 7.025	352.875s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	239.550	239.575	233.275	235.225	- 5.275	235.250s	02:31P
	Apr 26	240.350	240.425	234.550	235.650	- 6.200	235.600s	01:05P
	Jun 26	235.675	235.950	229.975	232.375	- 5.025	232.200s	01:05P
	Aug 26	233.375	233.500	227.475	230.725	- 4.275	230.450s	01:05P
	Oct 26	233.225	233.225	227.100	230.600	- 3.900	230.300s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	88.000	88.000	87.200	87.400	-0.700	87.300s	01:05P
	Apr 26	98.000	98.650	96.875	98.575	-0.075	98.375s	01:05P
	May 26	101.450	101.700	100.400	101.625	- 0.250	101.500s	01:05P
	Jun 26	110.150	110.800	109.150	110.625	- 0.025	110.550s	01:05P
	Jul 26	110.950	111.525	109.975	111.350	0.025	111.375s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	15.44	15.54	15.37	15.48	0.03	15.51	02:57P
	Mar 26	16.75	17.73	16.75	17.41	0.43	17.48	02:58P
	Apr 26	17.30	17.97	17.30	17.66	0.32	17.71	03:01P
	May 26	17.56	18.04	17.56	17.80	0.12	17.82	03:01P
	Jun 26	17.76	18.10	17.75	17.86	0.03	17.91	03:01P

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