DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	434'0	434'0	434'0	434'0	2'2	431'6	07:17A
	May 26	442'4	446'4	442'4	445'6	2'0	443'6	07:19A
	Jul 26	452'4	456'2	452'4	455'4	2'0	453'4	07:19A
	Sep 26	453'6	458'2	453'6	457'4	2'0	455'4	07:19A
	Dec 26	468'6	472'6	468'4	472'2	2'0	470'2	07:19A
	Mar 27	480'4	484'6	480'2	484'0	1'6	482'2	07:19A
	May 27	488'0	491'0	488'0	490'0	1'2	488'6	07:19A
	Jul 27	492'2	494'0	492'2	493'6	1'4	492'2	07:19A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1159'4	1161'0	1156'4	1161'0	6'4	1154'4	07:18A
	May 26	1168'2	1175'0	1167'4	1172'0	2'4	1169'4	07:19A
	Jul 26	1182'2	1188'4	1180'6	1185'4	2'4	1183'0	07:19A
	Aug 26	1170'6	1177'4	1170'6	1175'0	2'6	1172'2	07:19A
	Sep 26	1135'2	1141'0	1135'2	1138'2	2'2	1136'0	07:19A
	Nov 26	1129'6	1135'4	1128'4	1133'0	2'4	1130'4	07:19A
	Jan 27	1140'0	1145'6	1139'2	1143'4	2'4	1141'0	07:19A
	Mar 27	1139'0	1143'2	1138'0	1141'6	2'6	1139'0	07:19A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26				569'2	0'0	566'6	07:19A
	May 26	568'2	576'6	568'0	573'4	5'2	568'2	07:19A
	Jul 26	578'0	585'6	577'6	582'6	5'0	577'6	07:19A
	Sep 26	590'6	597'4	590'2	594'6	5'0	589'6	07:19A
	Dec 26	608'0	615'0	608'0	612'2	5'0	607'2	07:19A
	Mar 27	623'2	629'4	623'2	629'4	7'2	622'2	07:19A
	May 27	632'2	635'4	632'0	635'4	5'4	630'0	07:19A
	Jul 27	628'2	628'2	628'2	628'2	1'6	626'4	07:19A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	570'0	570'0	568'0	568'0	2'6	565'2	07:19A
	May 26	573'4	581'6	573'0	580'0	7'4	572'4	07:19A
	Jul 26	587'6	594'4	587'2	592'6	7'0	585'6	07:19A
	Sep 26	600'2	608'4	600'2	607'0	6'6	600'2	07:19A
	Dec 26	616'0	628'0	616'0	626'2	5'4	620'6	07:19A
	Mar 27	639'4	644'0	639'4	642'4	5'4	637'0	07:19A
	May 27	644'6	645'0	644'2	644'6	-6'2	645'2s	07:19A
	Jul 27	640'0	644'4	636'0	644'4	3'0	641'4	07:19A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	6.0400	6.0400	6.0400	6.0400	0.0525	5.9875	07:19A
	May 26	6.0900	6.1500	6.0850	6.1375	0.0450	6.0925	07:19A
	Jul 26	6.2300	6.3000	6.2275	6.2750	0.0425	6.2325	07:18A
	Sep 26	6.4100	6.4525	6.4025	6.4525	0.0425	6.4100	07:19A
	Dec 26	6.5400	6.5625	6.5400	6.5525	-0.0075	6.5600	07:18A
	Mar 27	6.6250	6.6375	6.6250	6.6375	-0.0150	6.6525	07:19A
	May 27				6.7075		6.7200s	03/04
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	358.050	364.475	358.050	364.125	6.725	363.925s	03/04
	Apr 26	354.400	361.225	354.400	360.850	7.450	360.750s	03/04
	May 26	350.550	357.425	350.525	356.950	7.650	357.000s	03/04
	Aug 26	350.825	357.125	350.800	356.825	7.250	356.750s	03/04
	Sep 26	348.625	355.225	348.625	355.225	7.325	355.075s	03/04

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	235.000	239.000	234.800	238.525	4.225	238.350s	03/04
	Jun 26	231.475	235.900	231.175	235.150	4.500	235.175s	03/04
	Aug 26	229.400	234.075	229.400	233.200	4.325	233.225s	03/04
	Oct 26	228.650	233.025	228.625	232.100	3.975	232.200s	03/04
	Dec 26	229.350	233.425	229.050	232.600	3.725	232.650s	03/04

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	95.850	97.300	95.675	97.125	1.325	97.075s	03/04
	May 26	100.450	101.825	100.225	101.800	1.800	101.725s	03/04
	Jun 26	109.600	111.500	109.400	111.250	1.725	111.200s	03/04
	Jul 26	111.500	113.125	111.325	112.975	1.550	112.950s	03/04
	Aug 26	110.225	111.675	110.175	111.550	1.300	111.525s	03/04

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	16.57	16.65	16.56	16.65	0.08	16.57	06:55A
	Apr 26	17.58	17.64	17.58	17.64	0.02	17.62	07:19A
	May 26	18.04	18.05	18.04	18.05	0.01	18.04	07:19A
	Jun 26				18.26		18.26
	Jul 26				18.44		18.43

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