DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	433'2	438'4	433'0	438'4	5'2	433'2	05:19A
	May 26	445'6	451'4	445'0	451'4	5'6	445'6	05:19A
	Jul 26	453'6	460'0	453'4	460'0	5'6	454'2	05:19A
	Sep 26	454'4	460'0	454'4	460'0	4'4	455'4	05:19A
	Dec 26	469'2	473'6	469'0	473'6	3'6	470'0	05:19A
	Mar 27	481'0	485'0	480'6	485'0	3'0	482'0	05:19A
	May 27	488'0	491'2	487'4	491'2	2'4	488'6	05:19A
	Jul 27	490'6	494'4	490'6	494'4	2'2	492'2	05:19A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1153'0	1161'2	1152'0	1161'2	11'2	1150'0	05:19A
	May 26	1162'4	1182'6	1161'6	1182'2	18'2	1164'0	05:19A
	Jul 26	1175'0	1195'4	1174'6	1195'0	18'0	1177'0	05:19A
	Aug 26	1167'0	1183'2	1167'0	1183'0	16'0	1167'0	05:19A
	Sep 26	1131'6	1145'0	1131'2	1144'0	12'0	1132'0	05:19A
	Nov 26	1127'4	1139'6	1127'0	1139'2	10'4	1128'6	05:19A
	Jan 27	1138'0	1149'6	1137'6	1149'0	9'6	1139'2	05:19A
	Mar 27	1138'0	1147'4	1138'0	1146'4	7'6	1138'6	05:19A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26				575'0	0'0	574'4	05:19A
	May 26	576'0	585'6	572'6	583'6	6'4	577'2	05:19A
	Jul 26	583'6	594'2	581'4	592'2	6'6	585'4	05:19A
	Sep 26	595'6	606'0	593'2	604'2	7'0	597'2	05:20A
	Dec 26	613'6	623'4	611'6	622'0	6'6	615'2	05:19A
	Mar 27	628'2	638'2	628'2	635'6	5'6	630'0	05:19A
	May 27	636'2	644'2	636'2	642'2	5'2	637'0	05:19A
	Jul 27	630'4	635'0	630'4	635'0	3'2	631'6	05:19A

	@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	05:19A
	May 26	573'6	584'6	570'2	583'0	8'2	574'6	05:19A
	Jul 26	586'6	598'0	584'0	596'4	8'2	588'2	05:19A
	Sep 26	602'2	612'2	599'2	611'0	8'2	602'6	05:19A
	Dec 26	625'2	632'6	622'0	632'0	8'4	623'4	05:19A
	Mar 27	640'6	648'0	637'6	647'4	8'2	639'2	05:19A
	May 27	645'2	645'2	645'2	645'2	0'0	645'2	05:19A
	Jul 27	640'0	641'0	640'0	641'0	2'4	638'4	05:19A

	@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	05:19A
	May 26	6.0975	6.1375	6.0775	6.1375	0.0375	6.1000	05:19A
	Jul 26	6.2250	6.2800	6.2250	6.2600	0.0175	6.2425	05:19A
	Sep 26	6.4000	6.4300	6.3875	6.4300	0.0175	6.4125	05:19A
	Dec 26	6.5300	6.5450	6.5100	6.5450		6.5450	05:19A
	Mar 27	6.6200	6.6500	6.5975	6.6350	0.0100	6.6250	05:18A
	May 27	6.7100	6.7100	6.7100	6.7100	0.0175	6.6925	03/02
	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	03/02
	Apr 26	346.300	353.900	345.650	353.700	2.125	353.325s	03/02
	May 26	342.200	350.100	341.500	349.750	2.275	349.475s	03/02
	Aug 26	342.325	350.000	341.725	349.850	2.050	349.375s	03/02
	Sep 26	340.850	348.150	340.250	348.125	2.125	347.600s	03/02

	@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	03/02
	Jun 26	226.475	230.275	225.250	230.175	0.500	229.650s	03/02
	Aug 26	225.325	228.875	224.250	228.750	0.375	228.175s	03/02
	Oct 26	224.925	228.475	223.250	228.475	0.550	227.775s	03/02
	Dec 26	225.375	229.250	224.025	229.200	0.650	228.525s	03/02

	@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	03/02
	May 26	99.700	100.675	99.500	100.050	- 0.100	100.025s	03/02
	Jun 26	109.300	110.375	109.050	109.475	- 0.075	109.475s	03/02
	Jul 26	111.450	112.325	111.250	111.525	- 0.075	111.600s	03/02
	Aug 26	110.400	111.150	110.200	110.525	0.025	110.600s	03/02

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	16.29	16.32	16.26	16.30	0.07	16.23	05:19A
	Apr 26	17.16	17.21	17.14	17.21	0.02	17.19	05:19A
	May 26	17.72	17.73	17.71	17.71	0.02	17.69	05:19A
	Jun 26	18.04	18.04	18.02	18.02	-0.01	18.03	05:07A
	Jul 26				18.19		18.19

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