DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	441'0	449'4	441'0	447'2	5'4	447'0s	03/06
	May 26	452'6	462'0	452'2	460'6	7'0	460'4s	03/06
	Jul 26	462'0	471'4	461'4	471'0	8'2	471'0s	03/06
	Sep 26	463'0	472'2	462'4	472'2	7'6	472'0s	03/06
	Dec 26	477'0	484'6	476'2	484'4	6'4	484'4s	03/06
	Mar 27	487'6	494'0	487'2	493'6	5'0	494'0s	03/06
	May 27	492'4	498'6	492'2	498'2	4'0	498'6s	03/06
	Jul 27	495'4	500'4	495'4	500'2	3'6	500'6s	03/06

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1170'0	1184'4	1170'0	1184'4	21'2	1185'0s	03/06
	May 26	1179'0	1202'6	1177'0	1201'6	21'4	1200'6s	03/06
	Jul 26	1191'6	1215'2	1190'4	1214'0	20'4	1213'0s	03/06
	Aug 26	1180'4	1201'0	1178'6	1198'0	16'6	1197'2s	03/06
	Sep 26	1142'4	1159'2	1141'0	1156'2	12'4	1155'2s	03/06
	Nov 26	1136'0	1150'6	1134'6	1147'0	10'2	1146'6s	03/06
	Jan 27	1145'6	1160'0	1144'4	1155'6	8'4	1155'2s	03/06
	Mar 27	1142'6	1156'6	1142'6	1151'2	6'6	1151'2s	03/06

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	608'2	608'2	608'2	608'2	28'4	611'2s	03/06
	May 26	585'2	618'4	583'6	618'2	33'0	616'6s	03/06
	Jul 26	594'0	626'6	592'6	626'4	32'2	625'2s	03/06
	Sep 26	605'4	637'6	604'4	637'4	31'6	636'4s	03/06
	Dec 26	623'6	653'2	621'6	653'0	30'2	652'0s	03/06
	Mar 27	635'6	665'0	635'6	664'4	27'6	663'6s	03/06
	May 27	645'0	667'6	643'2	667'6	24'4	667'6s	03/06
	Jul 27	638'0	653'4	638'0	652'6	14'6	653'2s	03/06

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26				587'4	26'2	611'4s	03/06
	May 26	592'0	625'6	590'2	625'0	31'0	623'4s	03/06
	Jul 26	604'4	637'4	603'2	636'6	30'0	635'4s	03/06
	Sep 26	619'0	651'2	617'6	650'4	29'4	649'2s	03/06
	Dec 26	637'6	669'4	636'6	669'2	28'4	668'0s	03/06
	Mar 27	654'4	682'2	653'2	682'0	26'6	681'4s	03/06
	May 27	662'0	687'0	662'0	685'4	23'4	685'6s	03/06
	Jul 27	652'4	671'0	651'2	671'0	13'0	670'2s	03/06

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	6.2450	6.2500	6.1775	6.2500	0.2350	6.3150s	03/06
	May 26	6.1775	6.4400	6.1750	6.4325	0.2350	6.4300s	03/06
	Jul 26	6.3250	6.5700	6.3200	6.5600	0.2225	6.5600s	03/06
	Sep 26	6.4800	6.7200	6.4800	6.7125	0.2150	6.7150s	03/06
	Dec 26	6.6250	6.8125	6.6050	6.8000	0.1825	6.8075s	03/06
	Mar 27	6.7000	6.8500	6.6775	6.8300	0.1375	6.8550s	03/06
	May 27	6.7475	6.8500	6.7475	6.8500	0.1300	6.8500s	03/06
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	360.550	363.400	354.750	355.450	- 6.975	355.625s	03/06
	Apr 26	356.000	359.550	350.375	351.400	- 7.375	351.625s	03/06
	May 26	352.700	355.500	346.500	347.925	- 7.450	348.075s	03/06
	Aug 26	352.000	355.250	346.650	348.150	- 7.425	348.225s	03/06
	Sep 26	350.650	353.450	345.000	346.425	- 7.400	346.500s	03/06

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	237.775	239.050	233.675	234.325	- 3.950	234.575s	03/06
	Jun 26	234.675	235.500	230.100	231.150	- 3.800	231.475s	03/06
	Aug 26	232.750	233.575	228.225	229.000	- 4.150	229.250s	03/06
	Oct 26	231.550	232.550	227.375	227.800	- 4.375	228.000s	03/06
	Dec 26	232.000	233.125	227.775	228.250	- 4.475	228.350s	03/06

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	95.650	96.550	95.500	95.675	-0.050	95.625s	03/06
	May 26	100.525	101.250	100.525	100.900	0.325	100.850s	03/06
	Jun 26	109.775	110.675	109.700	110.600	0.675	110.575s	03/06
	Jul 26	112.100	112.825	111.900	112.700	0.600	112.700s	03/06
	Aug 26	110.875	111.800	110.825	111.575	0.575	111.625s	03/06

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	16.38	16.50	16.27	16.32	-0.10	16.37s	03/06
	Apr 26	17.16	17.22	16.80	16.99	-0.38	16.98s	03/06
	May 26	17.50	17.56	17.22	17.28	-0.48	17.30s	03/06
	Jun 26	17.80	17.88	17.65	17.76	-0.36	17.71s	03/06
	Jul 26	17.94	18.24	17.93	18.16	-0.21	18.13s	03/06

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