DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	428'0	429'0	427'0	427'6	0'2	427'4	02:50A
	May 26	436'6	438'2	436'2	437'0	0'4	436'4	02:50A
	Jul 26	444'6	446'0	444'2	445'0	0'6	444'2	02:51A
	Sep 26	444'6	446'0	444'4	445'2	0'4	444'6	02:51A
	Dec 26	459'6	461'0	459'2	460'2	0'4	459'6	02:50A
	Mar 27	472'0	473'4	471'6	472'4	0'2	472'2	02:50A
	May 27	479'4	479'4	478'2	478'6	0'2	478'4	02:50A
	Jul 27	482'0	482'4	481'4	482'2	0'2	482'0	02:50A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1129'4	1141'0	1128'4	1135'4	11'4	1124'0	02:51A
	May 26	1144'0	1156'0	1143'2	1151'2	11'6	1139'4	02:51A
	Jul 26	1155'6	1167'6	1155'6	1163'6	11'2	1152'4	02:51A
	Aug 26	1145'6	1154'6	1145'6	1152'0	9'4	1142'4	02:50A
	Sep 26	1114'4	1120'2	1113'0	1117'6	5'0	1112'6	02:50A
	Nov 26	1111'0	1117'0	1109'2	1114'6	4'2	1110'4	02:50A
	Jan 27	1120'6	1125'0	1120'4	1123'4	3'0	1120'4	02:50A
	Mar 27	1121'0	1126'0	1120'4	1123'6	3'0	1120'6	02:50A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	537'2	540'0	536'0	539'6	2'4	537'2	02:50A
	May 26	545'0	547'4	543'6	547'2	2'0	545'2	02:51A
	Jul 26	554'0	556'4	552'4	556'2	1'6	554'4	02:51A
	Sep 26	566'6	568'0	565'2	568'0	1'4	566'4	02:50A
	Dec 26	585'0	586'0	582'4	585'6	1'2	584'4	02:51A
	Mar 27	598'6	600'0	597'2	600'0	0'2	599'6	02:51A
	May 27				607'0	0'0	607'2	02:49A
	Jul 27	605'0	605'0	604'6	604'6	-1'2	606'0	02:51A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	538'2	541'0	536'6	540'6	2'2	538'4	02:50A
	May 26	550'6	554'0	549'6	553'6	2'0	551'6	02:50A
	Jul 26	564'2	566'4	562'4	566'2	2'0	564'2	02:50A
	Sep 26	578'2	580'2	576'6	580'0	1'4	578'4	02:50A
	Dec 26	599'0	601'4	598'2	600'4	1'0	599'4	02:50A
	Mar 27	607'0	616'2	605'6	616'0	5'4	616'0s	02:50A
	May 27				618'2	5'4	624'2s	02:50A
	Jul 27	620'0	620'4	620'0	620'4	5'0	621'2s	02:43A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.6900	5.7075	5.6850	5.7075	0.0050	5.7025	02:49A
	May 26	5.8175	5.8425	5.8075	5.8425	0.0225	5.8200	02:49A
	Jul 26	5.9500	5.9575	5.9500	5.9575	0.0025	5.9550	02:49A
	Sep 26	6.1275	6.1525	6.1275	6.1525	0.0300	6.1225	02:49A
	Dec 26				6.3325		6.3125	02:49A
	Mar 27	6.4600	6.4600	6.4600	6.4600	0.0125	6.4475	02:49A
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	365.600	368.100	364.325	367.150	2.675	367.450s	02/11
	Apr 26	362.225	365.175	360.950	364.300	3.325	364.600s	02/11
	May 26	357.500	360.850	356.525	360.075	3.650	360.425s	02/11
	Aug 26	356.775	360.200	355.700	359.600	3.625	359.775s	02/11
	Sep 26	354.525	358.150	353.800	357.625	3.575	357.875s	02/11

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	239.525	242.500	239.250	242.350	3.250	242.350s	02/11
	Apr 26	237.850	241.225	237.250	240.875	3.550	240.975s	02/11
	Jun 26	234.125	236.950	233.525	236.450	2.775	236.575s	02/11
	Aug 26	232.325	234.500	231.775	234.100	2.175	234.225s	02/11
	Oct 26	232.175	233.775	231.475	233.500	1.800	233.575s	02/11

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	86.925	87.200	86.850	87.000	0.050	86.900s	02/11
	Apr 26	95.500	95.800	93.750	93.900	-1.650	93.850s	02/11
	May 26	99.475	99.500	97.975	98.075	- 1.500	98.025s	02/11
	Jun 26	108.775	109.150	107.400	107.550	- 1.425	107.475s	02/11
	Jul 26	110.275	110.700	109.250	109.425	- 1.175	109.375s	02/11

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	15.06	15.09	15.06	15.09	-0.03	15.12	02:31A
	Mar 26	16.31	16.38	16.31	16.38	0.06	16.32	02:50A
	Apr 26	16.67	16.67	16.67	16.67	0.01	16.66	02:18A
	May 26	16.99	17.00	16.99	17.00	-0.06	17.06	02:50A
	Jun 26				17.36		17.43

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