DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	428'0	429'0	428'0	428'4	-0'2	428'6	01:41A
	May 26	436'4	437'2	436'4	437'0	0'0	437'0	01:40A
	Jul 26	443'2	444'0	443'0	443'6	0'0	443'6	01:41A
	Sep 26	441'6	442'6	441'6	442'4	-0'2	442'6	01:41A
	Dec 26	456'6	457'4	456'4	457'0	-0'2	457'2	01:41A
	Mar 27	469'0	469'4	468'6	469'0	-0'4	469'4	01:41A
	May 27	475'2	475'2	475'2	475'2	0'0	475'2	01:41A
	Jul 27	477'6	478'4	477'6	478'4	0'2	478'2	01:41A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1110'0	1113'4	1108'4	1109'4	-1'2	1110'6	01:40A
	May 26	1124'0	1127'4	1123'0	1123'6	-1'2	1125'0	01:40A
	Jul 26	1135'2	1139'0	1134'4	1136'0	-0'4	1136'4	01:41A
	Aug 26	1124'6	1128'0	1124'4	1125'0	-1'0	1126'0	01:41A
	Sep 26	1097'4	1098'6	1095'0	1096'2	-1'2	1097'4	01:41A
	Nov 26	1094'4	1096'6	1093'0	1095'0	-0'6	1095'6	01:39A
	Jan 27	1103'6	1106'2	1102'4	1105'2	-0'2	1105'4	01:41A
	Mar 27				1105'0	-1'0	1106'0	01:41A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	527'2	528'6	526'2	526'2	-2'4	528'6	01:41A
	May 26	537'6	539'2	536'2	536'4	-2'2	538'6	01:41A
	Jul 26	548'4	549'2	546'6	546'6	-2'2	549'0	01:41A
	Sep 26	561'6	562'4	559'4	559'6	-1'4	561'2	01:41A
	Dec 26	580'0	580'0	577'6	577'6	-2'2	580'0	01:41A
	Mar 27	594'2	594'2	594'2	594'2	-1'6	596'0	01:41A
	May 27				602'6	0'0	604'2	01:41A
	Jul 27				602'0	0'0	603'2	01:39A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	527'4	528'6	527'0	527'2	-1'4	528'6	01:41A
	May 26	540'4	541'4	539'4	540'0	-1'6	541'6	01:41A
	Jul 26	554'0	554'4	552'6	553'0	-2'0	555'0	01:41A
	Sep 26	567'6	567'6	567'6	567'6	-2'2	570'0	01:41A
	Dec 26	591'0	591'0	589'4	589'4	-2'2	591'6	01:41A
	Mar 27	608'0	609'2	608'0	609'2	-1'4	608'6s	01:41A
	May 27				618'2	-1'4	616'6s	01:41A
	Jul 27	612'0	613'2	612'0	613'2	-0'2	614'4s	01:41A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7000	5.7000	5.6750	5.6950	-0.0100	5.7050	01:01A
	May 26	5.8100	5.8150	5.7875	5.7925	-0.0200	5.8125	01:01A
	Jul 26	5.9500	5.9675	5.9250	5.9400	-0.0250	5.9375s	12:31A
	Sep 26	6.0900	6.0900	6.0900	6.0900	-0.0200	6.1100	01:01A
	Dec 26	6.3050	6.3050	6.2825	6.2925	-0.0250	6.2925s	02/09
	Mar 27	6.4200	6.4200	6.4200	6.4200	-0.0250	6.4200s	02/09
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	367.900	369.800	365.825	367.750	0.025	367.450s	02/09
	Apr 26	363.250	365.750	361.600	363.450	0.400	363.200s	02/09
	May 26	357.375	360.725	356.250	358.075	0.650	357.775s	02/09
	Aug 26	356.000	359.875	354.975	357.200	0.975	356.950s	02/09
	Sep 26	354.125	357.525	353.125	355.400	0.925	355.050s	02/09

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	239.400	240.375	238.575	239.100	1.550	239.300s	02/09
	Apr 26	238.600	239.400	237.275	238.225	0.950	238.200s	02/09
	Jun 26	234.725	235.850	233.325	234.375	0.475	234.325s	02/09
	Aug 26	233.500	234.000	231.475	232.700	0.425	232.575s	02/09
	Oct 26	232.650	233.600	231.250	232.400	0.425	232.300s	02/09

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	87.225	87.250	86.850	87.225	-0.275	87.100s	02/09
	Apr 26	97.550	97.625	96.250	96.950	-1.225	96.725s	02/09
	May 26	100.875	100.875	99.950	100.500	- 0.900	100.375s	02/09
	Jun 26	110.200	110.350	109.275	109.925	- 0.800	109.800s	02/09
	Jul 26	111.350	111.500	110.550	111.475	- 0.425	111.325s	02/09

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	15.20	15.24	15.16	15.24	0.02	15.22	01:21A
	Mar 26	16.62	16.62	16.58	16.58	-0.05	16.63	01:03A
	Apr 26	16.88	16.90	16.85	16.86	-0.01	16.87	12:12A
	May 26	17.21	17.21	17.21	17.21	-0.03	17.24	12:12A
	Jun 26				17.49		17.45

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