DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	439'4	441'0	431'6	433'0	-5'4	433'2s	03:45P
	May 26	451'0	452'4	443'4	445'2	-2'6	445'6s	03:50P
	Jul 26	458'0	460'0	452'0	453'6	-1'6	454'2s	02:43P
	Sep 26	457'4	458'4	453'0	454'4	-0'2	455'4s	02:47P
	Dec 26	469'4	472'0	467'2	469'2	0'4	470'0s	03:47P
	Mar 27	480'4	483'0	479'2	481'4	1'2	482'0s	03:44P
	May 27	487'0	489'0	485'4	488'0	1'6	488'6s	03:46P
	Jul 27	490'0	492'2	489'0	491'2	2'2	492'2s	01:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1165'0	1169'6	1146'4	1149'6	-7'2	1150'0s	02:51P
	May 26	1178'4	1185'0	1157'4	1161'6	-6'6	1164'0s	03:44P
	Jul 26	1190'4	1198'2	1170'4	1175'0	-5'6	1177'0s	03:48P
	Aug 26	1178'0	1182'6	1159'6	1165'2	-4'0	1167'0s	01:30P
	Sep 26	1140'0	1140'2	1125'4	1130'6	-0'2	1132'0s	01:30P
	Nov 26	1132'0	1136'0	1123'2	1128'0	0'4	1128'6s	03:12P
	Jan 27	1142'2	1147'0	1134'0	1138'4	0'4	1139'2s	01:20P
	Mar 27	1140'4	1145'0	1133'6	1138'0	1'2	1138'6s	01:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	594'6	596'0	575'0	575'0	-16'6	574'4s	01:20P
	May 26	600'4	603'6	574'6	576'2	-14'2	577'2s	02:30P
	Jul 26	606'4	610'4	583'0	584'6	-13'2	585'4s	03:47P
	Sep 26	618'0	620'4	594'6	596'2	-12'4	597'2s	03:50P
	Dec 26	634'0	637'4	612'4	614'2	-11'4	615'2s	01:30P
	Mar 27	646'0	650'4	627'4	629'4	-10'6	630'0s	01:30P
	May 27	651'2	654'4	634'0	636'4	-9'6	637'0s	01:30P
	Jul 27	644'0	648'0	628'6	631'6	-9'4	631'6s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	580'0	583'4	558'0	558'0	-5'6	567'0s	01:20P
	May 26	588'2	595'2	570'6	574'0	-5'6	574'6s	01:30P
	Jul 26	601'4	607'6	584'4	587'0	-5'2	588'2s	03:24P
	Sep 26	615'0	622'0	599'0	601'6	-5'2	602'6s	03:30P
	Dec 26	635'0	642'4	619'6	622'4	-5'4	623'4s	01:30P
	Mar 27	650'0	656'2	635'4	638'0	-5'6	639'2s	01:30P
	May 27	656'0	660'6	641'4	646'0	-6'0	645'2s	01:30P
	Jul 27	648'0	653'2	635'0	638'2	-5'4	638'4s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	6.0000	6.0000	5.9775	5.9775	-0.0175	5.9750s	01:30P
	May 26	6.1525	6.1675	6.0550	6.0850	-0.0275	6.1000s	01:30P
	Jul 26	6.2725	6.3000	6.1950	6.2300	-0.0300	6.2425s	01:30P
	Sep 26	6.4400	6.4600	6.3800	6.4000	-0.0200	6.4125s	01:30P
	Dec 26	6.5975	6.5975	6.5100	6.5400	-0.0375	6.5450s	01:30P
	Mar 27	6.6650	6.6775	6.5700	6.6225	-0.0350	6.6250s	01:30P
	May 27				6.5775	-0.0200	6.6925s	01:30P
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	351.650	357.700	350.300	357.650	1.850	357.275s	01:05P
	Apr 26	346.300	353.900	345.650	353.700	2.125	353.325s	01:05P
	May 26	342.200	350.100	341.500	349.750	2.275	349.475s	01:05P
	Aug 26	342.325	350.000	341.725	349.850	2.050	349.375s	01:05P
	Sep 26	340.850	348.150	340.250	348.125	2.125	347.600s	02:46P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	229.000	233.775	228.525	233.650	0.875	233.100s	03:24P
	Jun 26	226.475	230.275	225.250	230.175	0.500	229.650s	02:31P
	Aug 26	225.325	228.875	224.250	228.750	0.375	228.175s	02:39P
	Oct 26	224.925	228.475	223.250	228.475	0.550	227.775s	01:05P
	Dec 26	225.375	229.250	224.025	229.200	0.650	228.525s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	95.500	96.550	95.075	95.575	-0.150	95.575s	03:34P
	May 26	99.700	100.675	99.500	100.050	- 0.100	100.025s	01:05P
	Jun 26	109.300	110.375	109.050	109.475	- 0.075	109.475s	01:05P
	Jul 26	111.450	112.325	111.250	111.525	- 0.075	111.600s	01:05P
	Aug 26	110.400	111.150	110.200	110.525	0.025	110.600s	03:23P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	16.19	16.37	16.08	16.25	-0.05	16.23s	04:00P
	Apr 26	17.26	17.40	17.02	17.21	-0.08	17.19s	04:00P
	May 26	17.71	17.83	17.52	17.70	-0.02	17.69s	04:00P
	Jun 26	17.89	18.12	17.81	18.10	-0.02	18.03s	04:00P
	Jul 26	17.98	18.27	17.98	18.19	0.01	18.19s	04:00P

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