DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	434'4	435'0	432'6	433'0	-2'0	435'0	02:48A
	May 26	442'0	442'6	440'6	441'0	-2'0	443'0	02:48A
	Jul 26	448'0	448'6	447'0	447'4	-1'6	449'2	02:50A
	Sep 26	445'4	446'4	445'4	445'6	-1'2	447'0	02:49A
	Dec 26	460'2	460'6	459'4	459'6	-1'2	461'0	02:47A
	Mar 27	471'4	472'2	471'4	471'4	-1'2	472'6	02:49A
	May 27	477'4	478'0	477'4	477'6	-1'0	478'6	02:49A
	Jul 27	481'4	481'4	481'4	481'4	-0'6	482'2	02:49A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1108'4	1109'2	1102'0	1105'4	-6'6	1112'2	02:48A
	May 26	1123'0	1123'0	1115'6	1119'6	-6'2	1126'0	02:48A
	Jul 26	1133'4	1135'0	1127'4	1131'4	-5'6	1137'2	02:50A
	Aug 26	1122'6	1124'6	1118'2	1122'2	-4'6	1127'0	02:50A
	Sep 26	1092'6	1094'4	1089'0	1091'6	-5'6	1097'4	02:49A
	Nov 26	1095'0	1095'4	1089'6	1092'6	-5'6	1098'4	02:48A
	Jan 27	1104'2	1105'0	1099'4	1102'4	-5'6	1108'2	02:50A
	Mar 27	1102'2	1105'2	1099'6	1103'4	-5'0	1108'4	02:49A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	534'6	535'6	531'2	532'4	-2'6	535'2	02:49A
	May 26	544'6	545'2	540'2	541'4	-2'4	544'0	02:49A
	Jul 26	553'6	556'2	550'6	551'6	-3'0	554'6	02:49A
	Sep 26	566'2	569'2	563'2	564'2	-3'0	567'2	02:49A
	Dec 26	584'6	584'6	581'6	582'2	-3'4	585'6	02:49A
	Mar 27	600'0	600'0	598'6	599'0	-2'4	601'4	02:49A
	May 27				602'2	0'0	609'6	02:49A
	Jul 27				609'2	0'0	608'4	02:49A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	537'6	539'6	535'0	536'2	-2'2	538'4	02:50A
	May 26	550'0	551'6	547'0	548'2	-2'2	550'4	02:49A
	Jul 26	563'2	565'0	560'6	561'6	-2'2	564'0	02:50A
	Sep 26	575'6	576'4	575'2	576'0	-2'6	578'6	02:49A
	Dec 26	596'6	599'0	595'6	597'0	-2'4	599'4	02:50A
	Mar 27	610'6	616'0	608'0	615'6	6'0	615'6s	02:50A
	May 27				618'2	5'6	623'6s	02:48A
	Jul 27	620'0	620'0	620'0	620'0	5'6	621'0s	02:48A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	5.7000	5.7000	5.6775	5.6900	-0.0250	5.7150	02:40A
	May 26	5.8275	5.8275	5.8100	5.8125	-0.0300	5.8425	02:49A
	Jul 26	5.9525	5.9525	5.9500	5.9500	-0.0300	5.9800	02:49A
	Sep 26	6.1200	6.1200	6.1200	6.1200	-0.0250	6.1450	02:44A
	Dec 26	6.3025	6.3025	6.3025	6.3025	0.0450	6.3300s	02:33A
	Mar 27	6.4100	6.4100	6.4100	6.4100	0.0450	6.4575s	02/05
	May 27
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	368.275	368.275	360.825	364.450	- 6.000	364.075s	02/05
	Apr 26	365.600	365.800	358.250	361.050	- 7.000	360.500s	02/05
	May 26	362.225	362.300	354.500	356.600	- 7.550	356.200s	02/05
	Aug 26	360.925	360.925	353.725	355.500	- 7.250	355.025s	02/05
	Sep 26	355.725	357.675	352.500	353.425	- 7.025	352.875s	02/05

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	239.550	239.575	233.275	235.225	- 5.275	235.250s	02/05
	Apr 26	240.350	240.425	234.550	235.650	- 6.200	235.600s	02/05
	Jun 26	235.675	235.950	229.975	232.375	- 5.025	232.200s	02/05
	Aug 26	233.375	233.500	227.475	230.725	- 4.275	230.450s	02/05
	Oct 26	233.225	233.225	227.100	230.600	- 3.900	230.300s	02/05

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26	88.000	88.000	87.200	87.400	-0.700	87.300s	02/05
	Apr 26	98.000	98.650	96.875	98.575	-0.075	98.375s	02/05
	May 26	101.450	101.700	100.400	101.625	- 0.250	101.500s	02/05
	Jun 26	110.150	110.800	109.150	110.625	- 0.025	110.550s	02/05
	Jul 26	110.950	111.525	109.975	111.350	0.025	111.375s	02/05

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Feb 26				15.49		15.51
	Mar 26	17.45	17.56	17.45	17.51	0.03	17.48	02:49A
	Apr 26	17.70	17.80	17.70	17.78	0.07	17.71	02:49A
	May 26	17.70	17.85	17.70	17.85	0.03	17.82	12:29A
	Jun 26	17.77	17.90	17.71	17.90	-0.01	17.91	12:29A

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