DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	433'4	434'2	433'4	434'2	0'0	434'2	06:08A
	May 26	446'0	447'0	445'2	446'0	-0'4	446'4	06:09A
	Jul 26	455'0	456'2	454'4	455'2	-0'2	455'4	06:08A
	Sep 26	456'0	458'0	456'0	457'0	0'0	457'0	06:08A
	Dec 26	470'4	472'2	470'2	471'4	0'2	471'2	06:09A
	Mar 27	482'0	483'6	481'6	483'2	0'2	483'0	06:08A
	May 27	488'4	490'0	488'2	490'0	0'4	489'4	06:08A
	Jul 27	491'6	493'4	491'6	493'4	0'6	492'6	06:08A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1157'4	1157'4	1157'4	1157'4	1'6	1155'6	06:09A
	May 26	1171'0	1175'6	1166'2	1174'6	4'2	1170'4	06:09A
	Jul 26	1183'6	1188'4	1179'4	1187'2	4'0	1183'2	06:08A
	Aug 26	1173'6	1176'4	1168'6	1174'4	1'6	1172'6	06:08A
	Sep 26	1136'4	1139'0	1133'4	1138'0	1'6	1136'2	06:08A
	Nov 26	1131'0	1134'4	1128'0	1133'4	2'0	1131'4	06:09A
	Jan 27	1142'0	1144'6	1139'0	1143'6	2'0	1141'6	06:08A
	Mar 27	1139'0	1142'6	1137'6	1140'4	1'0	1139'4	06:08A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26				571'4	0'0	572'2	06:08A
	May 26	574'0	577'0	568'6	570'4	-3'4	574'0	06:08A
	Jul 26	584'0	586'4	578'0	579'6	-3'6	583'4	06:08A
	Sep 26	596'0	598'6	590'4	592'2	-3'6	596'0	06:08A
	Dec 26	614'4	616'2	608'4	610'4	-3'6	614'2	06:08A
	Mar 27	627'2	631'2	624'0	625'2	-4'2	629'4	06:08A
	May 27	638'4	638'4	631'6	632'6	-4'4	637'2	06:08A
	Jul 27	635'2	635'2	633'4	633'4	0'6	632'6	06:08A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	572'0	572'2	572'0	572'2	3'4	570'4s	06:08A
	May 26	578'6	581'2	574'2	576'4	-1'6	578'2	06:08A
	Jul 26	590'6	594'4	587'6	589'6	-1'6	591'4	06:08A
	Sep 26	606'0	609'2	602'6	605'2	-1'2	606'4	06:08A
	Dec 26	627'2	630'2	623'4	625'6	-1'4	627'2	06:08A
	Mar 27	642'6	646'0	639'6	641'6	-1'6	643'4	06:08A
	May 27	645'2	652'6	645'2	652'6	6'2	651'4s	06:08A
	Jul 27	645'2	645'2	645'2	645'2	-2'0	647'2	06:08A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.9400	5.9875	5.9400	5.9800	0.0375	6.0125s	06:08A
	May 26	6.1300	6.1375	6.1050	6.1250	-0.0075	6.1325	06:08A
	Jul 26	6.2800	6.2800	6.2550	6.2700	-0.0025	6.2725	06:08A
	Sep 26	6.4375	6.4500	6.4375	6.4450		6.4450	06:08A
	Dec 26	6.5575	6.5575	6.5525	6.5525	-0.0300	6.5825	06:08A
	Mar 27	6.6200	6.6700	6.5975	6.6700	0.0375	6.6625s	05:46A
	May 27	6.7100	6.7200	6.7075	6.7075	0.0275	6.7200s	03/03
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	354.700	358.675	352.300	357.100	- 0.075	357.200s	03/03
	Apr 26	349.825	354.700	347.675	353.300	- 0.025	353.300s	03/03
	May 26	345.950	350.425	343.450	349.475	- 0.125	349.350s	03/03
	Aug 26	346.200	350.675	343.700	349.500	0.125	349.500s	03/03
	Sep 26	344.875	348.725	342.000	347.925	0.150	347.750s	03/03

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	231.000	234.750	230.725	234.300	1.025	234.125s	03/03
	Jun 26	227.500	230.925	227.175	230.725	1.025	230.675s	03/03
	Aug 26	226.150	229.075	225.500	228.975	0.725	228.900s	03/03
	Oct 26	226.100	228.425	224.950	228.225	0.450	228.225s	03/03
	Dec 26	226.850	229.150	225.800	228.950	0.400	228.925s	03/03

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	95.575	96.125	94.700	95.775	0.175	95.750s	03/03
	May 26	100.150	100.550	99.200	99.925	- 0.100	99.925s	03/03
	Jun 26	109.625	110.150	108.775	109.475		109.475s	03/03
	Jul 26	111.600	112.225	110.975	111.450	- 0.200	111.400s	03/03
	Aug 26	110.500	111.075	109.975	110.275	- 0.375	110.225s	03/03

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	16.62	16.64	16.57	16.58	0.08	16.50	06:08A
	Apr 26	17.43	17.54	17.43	17.52	0.11	17.41	06:08A
	May 26	18.02	18.05	18.02	18.05	0.17	17.88	05:19A
	Jun 26				18.16		18.20
	Jul 26				18.31		18.35

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