DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	432'6	440'0	432'0	438'2	5'4	438'6s	04:00P
	May 26	443'0	450'0	442'0	448'2	5'0	448'4s	04:21P
	Jul 26	450'6	457'0	450'0	455'6	4'6	456'0s	04:05P
	Sep 26	452'4	456'4	451'6	455'2	3'0	455'6s	04:04P
	Dec 26	466'2	470'0	466'0	468'6	2'4	469'4s	04:00P
	Mar 27	478'0	481'2	478'0	480'4	1'6	480'6s	07:13A
	May 27	484'2	489'0	484'2	486'6	1'4	487'0s	04:00P
	Jul 27	488'2	490'6	488'2	489'6	1'2	490'0s	07:13A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1147'4	1161'0	1146'0	1156'6	9'4	1157'2s	07:13A
	May 26	1162'6	1175'0	1160'4	1170'0	7'2	1170'6s	04:02P
	Jul 26	1174'6	1186'4	1173'0	1182'0	6'4	1182'6s	04:00P
	Aug 26	1165'0	1174'6	1163'0	1170'4	4'2	1171'0s	02/27
	Sep 26	1130'2	1135'6	1126'2	1132'0	1'6	1132'2s	02/27
	Nov 26	1126'0	1131'4	1123'2	1128'2	0'6	1128'2s	04:00P
	Jan 27	1138'0	1141'6	1134'2	1138'6	0'4	1138'6s	04:00P
	Mar 27	1137'0	1140'6	1133'6	1137'2	0'4	1137'4s	02/27

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	572'2	595'6	570'6	590'0	19'4	591'2s	02/27
	May 26	574'0	597'0	573'2	591'4	17'0	591'4s	04:17P
	Jul 26	580'6	603'2	580'6	599'2	16'6	598'6s	04:00P
	Sep 26	592'4	613'6	592'2	610'0	16'4	609'6s	04:01P
	Dec 26	610'0	630'4	609'2	627'2	16'0	626'6s	07:13A
	Mar 27	628'2	644'4	627'2	641'6	15'2	640'6s	02/27
	May 27	632'0	650'0	632'0	647'2	14'2	646'6s	04:00P
	Jul 27	633'0	643'4	633'0	641'0	12'6	641'2s	07:13A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	566'4	575'0	563'6	575'0	21'2	572'6s	04:02P
	May 26	563'0	584'4	563'0	583'4	18'2	580'4s	04:00P
	Jul 26	576'4	597'4	576'4	596'6	17'4	593'4s	07:13A
	Sep 26	591'0	611'6	591'0	611'2	17'0	608'0s	07:13A
	Dec 26	613'2	632'4	613'2	631'6	16'4	629'0s	04:00P
	Mar 27	632'6	648'4	632'2	646'2	15'6	645'0s	02/27
	May 27	651'2	651'2	646'0	648'4	15'4	651'2s	04:02P
	Jul 27	633'0	648'0	633'0	648'0	14'6	644'0s	04:07P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.8300	6.0200	5.8300	6.0200	0.1575	5.9925s	02/27
	May 26	5.9850	6.1500	5.9725	6.1150	0.1400	6.1275s	04:02P
	Jul 26	6.1000	6.2925	6.0850	6.2575	0.1425	6.2725s	04:02P
	Sep 26	6.2925	6.4475	6.2600	6.4275	0.1300	6.4325s	02/27
	Dec 26	6.4600	6.5975	6.4300	6.5625	0.1025	6.5825s	04:00P
	Mar 27	6.5650	6.6900	6.5450	6.6550	0.0725	6.6600s	04:02P
	May 27				6.5775	0.0700	6.7125s	02/27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	361.100	362.275	354.700	355.225	- 6.225	355.425s	07:13A
	Apr 26	358.125	358.825	350.350	350.975	- 7.550	351.200s	07:13A
	May 26	354.375	355.075	346.150	346.950	- 8.100	347.200s	07:13A
	Aug 26	354.575	355.150	346.375	347.000	- 7.975	347.325s	07:13A
	Sep 26	352.725	353.325	344.725	345.350	- 7.850	345.475s	02/27

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	236.900	237.050	232.000	232.100	- 4.675	232.225s	07:13A
	Jun 26	233.425	233.625	228.950	229.050	- 4.250	229.150s	07:13A
	Aug 26	231.525	231.850	227.450	227.700	- 3.775	227.800s	07:13A
	Oct 26	230.875	231.075	226.900	227.125	- 3.750	227.225s	07:13A
	Dec 26	231.000	231.425	227.500	227.800	- 3.475	227.875s	07:13A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	95.725	96.375	95.325	95.625		95.725s	07:13A
	May 26	100.450	101.000	99.900	100.000	- 0.225	100.125s	02/27
	Jun 26	109.900	110.550	109.200	109.525	- 0.375	109.550s	07:13A
	Jul 26	111.925	112.550	111.375	111.650	- 0.375	111.675s	07:13A
	Aug 26	110.900	111.375	110.425	110.550	- 0.400	110.575s	07:13A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26				16.30		16.28
	Apr 26				17.31		17.27
	May 26				17.73		17.71
	Jun 26				18.07		18.05
	Jul 26				18.18		18.18

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