DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	434'4	436'0	432'2	434'4	-0'4	435'0	10:14A
	May 26	442'0	443'6	440'2	443'0	0'0	443'0	10:14A
	Jul 26	448'0	450'2	447'0	449'2	0'0	449'2	10:13A
	Sep 26	445'4	448'2	445'4	446'6	-0'2	447'0	10:13A
	Dec 26	460'2	462'4	459'4	461'0	0'0	461'0	10:14A
	Mar 27	471'4	474'2	471'2	472'4	-0'2	472'6	10:13A
	May 27	477'4	480'0	477'4	478'2	-0'4	478'6	10:13A
	Jul 27	481'4	483'0	480'4	481'4	-0'6	482'2	10:13A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1108'4	1137'6	1102'0	1135'2	23'0	1112'2	10:14A
	May 26	1123'0	1149'6	1115'6	1147'0	21'0	1126'0	10:14A
	Jul 26	1133'4	1159'2	1127'4	1156'2	19'0	1137'2	10:13A
	Aug 26	1122'6	1143'4	1118'2	1140'6	13'6	1127'0	10:13A
	Sep 26	1092'6	1105'4	1089'0	1102'0	4'4	1097'4	10:13A
	Nov 26	1095'0	1100'6	1089'6	1097'2	-1'2	1098'4	10:14A
	Jan 27	1104'2	1109'4	1099'4	1106'0	-2'2	1108'2	10:13A
	Mar 27	1102'2	1109'6	1099'6	1105'2	-3'2	1108'4	10:13A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	534'6	539'2	531'2	535'6	0'4	535'2	10:13A
	May 26	544'6	548'0	540'2	545'0	1'0	544'0	10:13A
	Jul 26	553'6	558'4	550'6	555'2	0'4	554'6	10:13A
	Sep 26	566'2	570'6	563'2	567'4	0'2	567'2	10:13A
	Dec 26	584'6	589'0	581'6	585'6	0'0	585'6	10:13A
	Mar 27	600'0	604'0	598'6	599'6	-1'6	601'4	10:13A
	May 27	608'6	611'6	608'6	611'6	2'0	609'6	10:13A
	Jul 27	608'6	609'4	606'4	606'4	-2'0	608'4	10:13A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	537'6	542'2	534'2	539'4	1'0	538'4	10:13A
	May 26	550'0	554'0	546'6	551'2	0'6	550'4	10:13A
	Jul 26	563'2	567'4	560'6	564'6	0'6	564'0	10:13A
	Sep 26	575'6	581'6	575'2	579'2	0'4	578'6	10:13A
	Dec 26	596'6	602'4	595'6	600'0	0'4	599'4	10:13A
	Mar 27	615'0	615'0	615'0	615'0	-0'6	615'6	10:13A
	May 27				618'2	5'6	623'6s	10:14A
	Jul 27	623'6	623'6	620'0	620'0	-1'0	621'0	10:14A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7000	5.7475	5.6775	5.7275	0.0125	5.7150	10:12A
	May 26	5.8275	5.8750	5.8075	5.8575	0.0150	5.8425	10:12A
	Jul 26	5.9525	6.0075	5.9500	5.9950	0.0150	5.9800	10:12A
	Sep 26	6.1200	6.1700	6.1200	6.1700	0.0250	6.1450	10:12A
	Dec 26	6.3500	6.3500	6.3500	6.3500	0.0200	6.3300	10:12A
	Mar 27	6.4100	6.4100	6.4100	6.4100	0.0450	6.4575s	10:12A
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	368.825	370.950	367.325	368.775	4.700	364.075	10:13A
	Apr 26	365.000	367.500	364.000	365.125	4.625	360.500	10:13A
	May 26	360.075	363.000	359.350	360.275	4.075	356.200	10:13A
	Aug 26	359.000	361.475	357.925	358.850	3.825	355.025	10:13A
	Sep 26	356.475	359.125	355.675	356.250	3.375	352.875	10:13A

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	238.275	239.650	238.000	239.225	3.975	235.250	10:13A
	Apr 26	238.500	239.750	238.075	239.225	3.625	235.600	10:13A
	Jun 26	235.025	236.225	234.525	235.350	3.150	232.200	10:13A
	Aug 26	233.175	234.250	232.625	233.275	2.825	230.450	10:13A
	Oct 26	233.000	233.925	232.325	233.025	2.725	230.300	10:13A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	87.600	88.075	87.600	87.700	0.400	87.300	10:13A
	Apr 26	98.900	99.750	98.550	98.825	0.450	98.375	10:13A
	May 26	102.000	102.500	101.825	101.900	0.400	101.500	10:13A
	Jun 26	110.750	111.850	110.725	111.300	0.750	110.550	10:13A
	Jul 26	111.575	112.425	111.425	112.225	0.850	111.375	10:13A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	15.40	15.45	15.37	15.42	-0.09	15.51	10:13A
	Mar 26	17.45	17.61	17.22	17.36	-0.12	17.48	10:13A
	Apr 26	17.70	17.83	17.48	17.49	-0.22	17.71	10:13A
	May 26	17.70	17.90	17.56	17.63	-0.19	17.82	10:13A
	Jun 26	17.77	17.90	17.69	17.74	-0.17	17.91	10:13A

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