DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	428'6	429'4	427'4	427'6	-1'0	428'6	06:53A
	May 26	437'0	438'0	435'4	435'6	-1'4	437'2	06:53A
	Jul 26	444'6	445'2	443'0	443'2	-1'4	444'6	06:53A
	Sep 26	443'0	444'0	442'2	442'4	-1'0	443'4	06:52A
	Dec 26	458'0	458'6	457'2	457'2	-1'0	458'2	06:53A
	Mar 27	470'0	471'0	469'6	469'6	-0'6	470'4	06:53A
	May 27	476'2	476'6	476'0	476'0	-0'6	476'6	06:52A
	Jul 27	480'0	480'2	479'2	479'2	-0'4	479'6	06:52A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1122'4	1125'0	1117'2	1121'2	-1'2	1122'4	06:53A
	May 26	1137'0	1139'6	1132'4	1136'4	-1'0	1137'4	06:53A
	Jul 26	1148'6	1151'2	1145'0	1149'0	-0'4	1149'4	06:53A
	Aug 26	1137'6	1140'2	1135'0	1138'4	-0'2	1138'6	06:53A
	Sep 26	1108'6	1109'6	1105'6	1108'2	-0'6	1109'0	06:53A
	Nov 26	1105'0	1107'4	1103'6	1106'2	-0'2	1106'4	06:53A
	Jan 27	1115'2	1117'2	1114'0	1116'0	-0'2	1116'2	06:53A
	Mar 27	1115'2	1117'4	1114'2	1116'2	-0'2	1116'4	06:53A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	529'6	534'4	529'2	531'6	3'4	528'2	06:53A
	May 26	539'2	543'4	539'0	540'2	2'2	538'0	06:53A
	Jul 26	549'0	552'6	548'4	550'0	1'6	548'2	06:53A
	Sep 26	561'2	564'6	561'2	561'6	1'0	560'6	06:53A
	Dec 26	580'2	583'2	579'6	580'6	1'2	579'4	06:53A
	Mar 27	596'0	598'4	595'4	598'4	2'6	595'6	06:53A
	May 27				604'2	0'0	604'0	06:52A
	Jul 27	605'0	605'0	605'0	605'0	2'0	603'0	06:53A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	532'0	537'2	532'0	534'4	4'0	530'4	06:53A
	May 26	546'4	550'0	545'4	547'4	3'4	544'0	06:53A
	Jul 26	559'4	562'2	558'6	560'0	2'6	557'2	06:53A
	Sep 26	572'2	576'0	572'2	574'6	3'0	571'6	06:53A
	Dec 26	595'0	597'6	595'0	596'6	3'2	593'4	06:53A
	Mar 27	611'4	611'4	606'6	610'2	1'6	610'4s	06:52A
	May 27				618'2	2'0	618'6s	06:52A
	Jul 27				613'2	1'6	616'2s	06:52A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.6825	5.7500	5.6700	5.7100	0.0275	5.6825	06:52A
	May 26	5.7950	5.8400	5.7875	5.8250	0.0300	5.7950	06:52A
	Jul 26	5.9300	5.9475	5.9250	5.9475	0.0200	5.9275	06:52A
	Sep 26	6.1000	6.1275	6.1000	6.1275	0.0375	6.0900	06:52A
	Dec 26	6.2850	6.3000	6.2825	6.3000	0.0250	6.2750	06:52A
	Mar 27	6.4200	6.4200	6.4200	6.4200	-0.0150	6.4050s	06:52A
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	368.150	368.325	364.075	364.900	- 2.675	364.775s	02/10
	Apr 26	363.725	364.800	360.700	361.425	- 1.925	361.275s	02/10
	May 26	358.250	360.075	356.250	356.925	- 1.000	356.775s	02/10
	Aug 26	358.000	359.425	355.800	356.325	- 0.800	356.150s	02/10
	Sep 26	355.475	357.550	354.000	354.375	- 0.750	354.300s	02/10

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	239.800	240.175	238.725	239.250	- 0.200	239.100s	02/10
	Apr 26	238.500	238.950	237.000	237.450	- 0.775	237.425s	02/10
	Jun 26	234.600	235.325	233.450	233.825	- 0.525	233.800s	02/10
	Aug 26	232.975	233.500	231.650	231.975	- 0.525	232.050s	02/10
	Oct 26	232.500	233.150	231.300	231.800	- 0.525	231.775s	02/10

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	87.100	87.150	86.625	86.925	-0.250	86.850s	02/10
	Apr 26	96.950	97.125	95.325	95.575	-1.225	95.500s	02/10
	May 26	100.600	100.675	99.475	99.525	- 0.850	99.525s	02/10
	Jun 26	109.825	110.150	108.850	108.975	- 0.900	108.900s	02/10
	Jul 26	111.450	111.650	110.500	110.550	- 0.775	110.550s	02/10

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	15.16	15.18	15.15	15.17		15.17	06:04A
	Mar 26	16.31	16.50	16.25	16.38	0.02	16.36	06:52A
	Apr 26	16.60	16.81	16.60	16.75	0.11	16.64	06:52A
	May 26	17.02	17.02	17.02	17.02	0.01	17.01	05:58A
	Jun 26				17.40		17.39

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