DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	441'0	446'6	441'0	446'6	5'2	441'4	08:00A
	May 26	452'6	458'6	452'2	458'2	4'6	453'4	08:00A
	Jul 26	462'0	468'0	461'4	467'4	4'6	462'6	08:00A
	Sep 26	463'0	468'6	462'4	467'6	3'4	464'2	08:00A
	Dec 26	477'0	482'0	476'2	480'6	2'6	478'0	08:00A
	Mar 27	487'6	492'4	487'2	491'2	2'2	489'0	08:01A
	May 27	492'4	497'2	492'2	496'0	1'2	494'6	08:00A
	Jul 27	495'4	499'4	495'4	497'4	0'4	497'0	08:00A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1170'0	1175'4	1170'0	1171'2	7'4	1163'6	08:00A
	May 26	1179'0	1192'4	1177'0	1190'0	10'6	1179'2	08:00A
	Jul 26	1191'6	1205'4	1190'4	1203'0	10'4	1192'4	08:01A
	Aug 26	1180'4	1193'0	1178'6	1190'6	10'2	1180'4	07:46A
	Sep 26	1142'4	1154'4	1141'0	1151'4	8'6	1142'6	08:00A
	Nov 26	1136'0	1147'2	1134'6	1143'6	7'2	1136'4	08:00A
	Jan 27	1145'6	1156'6	1144'4	1153'0	6'2	1146'6	08:01A
	Mar 27	1142'6	1153'6	1142'6	1149'0	4'4	1144'4	08:00A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26				580'0	0'0	582'6	07:45A
	May 26	585'2	603'2	583'6	601'4	17'6	583'6	08:00A
	Jul 26	594'0	611'4	592'6	610'2	17'2	593'0	08:00A
	Sep 26	605'4	622'0	604'4	621'2	16'4	604'6	08:00A
	Dec 26	623'6	637'6	621'6	636'6	15'0	621'6	07:45A
	Mar 27	635'6	650'4	635'6	649'6	13'6	636'0	08:00A
	May 27	645'0	655'6	643'2	653'6	10'4	643'2	07:45A
	Jul 27	638'0	648'0	638'0	645'2	6'6	638'4	08:00A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	570'0	587'4	568'0	587'4	20'0	585'2s	07:45A
	May 26	592'0	611'2	590'2	608'6	16'2	592'4	08:00A
	Jul 26	604'4	623'2	603'2	621'0	15'4	605'4	08:00A
	Sep 26	619'0	636'4	617'6	634'4	14'6	619'6	08:01A
	Dec 26	637'6	655'4	636'6	653'2	13'6	639'4	07:45A
	Mar 27	654'4	670'0	653'2	667'6	13'0	654'6	07:45A
	May 27	662'0	675'0	662'0	674'0	11'6	662'2	07:44A
	Jul 27	652'4	666'4	651'2	666'4	9'2	657'2	07:44A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	6.0400	6.0925	6.0400	6.0925	0.0925	6.0800s	07:45A
	May 26	6.1775	6.3175	6.1750	6.3150	0.1200	6.1950	07:50A
	Jul 26	6.3250	6.4575	6.3200	6.4525	0.1150	6.3375	07:50A
	Sep 26	6.4800	6.6100	6.4800	6.6100	0.1100	6.5000	07:59A
	Dec 26	6.6250	6.7225	6.6050	6.7225	0.0975	6.6250	07:45A
	Mar 27	6.7000	6.7600	6.6775	6.7600	0.0425	6.7175	07:21A
	May 27	6.7475	6.7475	6.7475	6.7475	0.0275	6.7200	07:20A
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	363.425	364.825	361.375	362.850	- 1.325	362.600s	03/05
	Apr 26	359.800	361.600	357.350	359.125	- 1.750	359.000s	08:00A
	May 26	356.200	357.800	353.650	355.600	- 1.475	355.525s	08:00A
	Aug 26	356.025	357.650	353.500	355.800	- 1.100	355.650s	08:00A
	Sep 26	354.300	355.850	351.925	354.050	- 1.175	353.900s	08:00A

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	238.075	239.950	237.525	238.575	0.175	238.525s	08:00A
	Jun 26	234.700	236.475	234.250	235.350	0.100	235.275s	08:00A
	Aug 26	232.900	234.325	232.325	233.450	0.175	233.400s	03/05
	Oct 26	231.375	233.100	231.325	232.375	0.175	232.375s	03/05
	Dec 26	232.000	233.500	231.825	232.850	0.175	232.825s	08:00A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	97.075	97.125	95.425	95.875	-1.400	95.675s	08:00A
	May 26	101.500	101.650	100.450	100.775	- 1.200	100.525s	03/05
	Jun 26	111.175	111.425	109.875	110.075	- 1.300	109.900s	08:00A
	Jul 26	112.950	113.375	112.050	112.325	- 0.850	112.100s	08:00A
	Aug 26	111.500	112.050	110.975	111.175	- 0.475	111.050s	08:00A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	16.38	16.39	16.31	16.31	-0.16	16.47	08:00A
	Apr 26	17.16	17.22	16.85	16.93	-0.43	17.36	08:00A
	May 26	17.50	17.50	17.28	17.33	-0.45	17.78	08:01A
	Jun 26	17.80	17.80	17.65	17.70	-0.37	18.07	08:01A
	Jul 26	17.94	17.94	17.93	17.93	-0.41	18.34	08:00A

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