DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	446'0	453'4	446'0	453'4	4'2	452'4s	03/13
	May 26	462'2	467'4	458'4	467'0	4'6	467'2s	05:08P
	Jul 26	473'2	478'6	470'0	477'6	4'2	478'2s	05:09P
	Sep 26	475'6	479'4	472'0	478'6	2'2	479'2s	04:55P
	Dec 26	488'4	491'6	484'4	491'0	1'4	491'4s	04:55P
	Mar 27	497'0	500'4	493'6	499'4	1'0	500'0s	08:34A
	May 27	503'2	505'2	499'0	504'4	0'6	505'0s	08:34A
	Jul 27	505'0	507'6	501'4	507'0	0'6	507'2s	08:34A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1200'2	1200'2	1200'2	1200'2	-2'0	1211'0s	03/13
	May 26	1229'0	1229'6	1209'2	1223'6	-2'0	1225'2s	04:56P
	Jul 26	1242'4	1242'4	1222'4	1236'4	-2'4	1237'4s	04:44P
	Aug 26	1222'4	1222'4	1205'6	1216'6	-3'0	1218'2s	03/13
	Sep 26	1175'0	1175'4	1161'6	1168'4	-5'4	1169'6s	04:00P
	Nov 26	1167'2	1167'6	1154'4	1160'0	-6'0	1161'4s	05:08P
	Jan 27	1176'0	1176'2	1164'0	1169'0	-6'0	1170'2s	04:01P
	Mar 27	1170'4	1170'4	1160'0	1163'4	-6'0	1164'4s	08:34A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	618'4	618'4	618'4	618'4	26'2	618'4s	03/13
	May 26	599'0	614'2	594'2	613'2	15'2	613'6s	04:56P
	Jul 26	610'0	625'0	605'6	624'2	15'0	624'4s	04:12P
	Sep 26	622'6	637'6	619'0	636'6	14'4	637'2s	04:56P
	Dec 26	637'6	654'0	635'6	653'4	14'4	653'6s	04:55P
	Mar 27	651'0	667'2	650'4	667'0	14'0	667'0s	08:34A
	May 27	656'0	671'2	656'0	671'0	13'2	671'6s	03/13
	Jul 27	642'4	659'0	642'4	658'6	12'0	658'6s	08:34A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26				618'0	17'2	618'6s	03/13
	May 26	613'2	633'4	607'4	629'0	16'4	630'0s	04:48P
	Jul 26	626'2	646'6	621'6	642'2	16'4	643'6s	04:00P
	Sep 26	640'4	661'0	637'2	657'2	16'2	658'4s	08:34A
	Dec 26	658'2	680'0	656'4	676'2	15'4	677'0s	04:55P
	Mar 27	676'0	693'4	671'6	689'6	14'4	690'4s	08:34A
	May 27	680'4	696'6	678'0	696'6	13'2	694'2s	03/13
	Jul 27	669'4	684'2	666'0	680'0	12'2	681'0s	03/13

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26				6.3750	-0.0350	6.2175s	03/13
	May 26	6.3500	6.5000	6.3100	6.4500	0.1100	6.4550s	04:05P
	Jul 26	6.5000	6.6400	6.4500	6.5825	0.1100	6.5925s	04:05P
	Sep 26	6.6525	6.7975	6.6175	6.7375	0.1050	6.7525s	04:05P
	Dec 26	6.7700	6.9400	6.7600	6.8825	0.1125	6.8900s	04:00P
	Mar 27	6.8500	7.0000	6.8400	6.9575	0.1025	6.9625s	04:02P
	May 27	6.9525	7.0000	6.9525	7.0000	0.0750	7.0000s	03/13
	Jul 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	350.025	351.800	347.725	349.725	1.250	349.475s	08:34A
	Apr 26	344.275	346.700	341.525	343.725	0.100	343.100s	08:34A
	May 26	341.400	343.775	337.800	339.575	- 0.750	339.175s	08:34A
	Aug 26	341.000	344.250	338.250	340.000	- 0.725	339.475s	08:34A
	Sep 26	339.900	342.775	337.250	338.775	- 0.650	338.400s	03/13

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	232.000	232.550	230.050	230.850	- 0.350	230.900s	08:34A
	Jun 26	230.475	231.150	228.050	228.850	- 0.425	228.950s	08:34A
	Aug 26	228.100	228.950	225.975	226.800	- 0.450	226.825s	08:34A
	Oct 26	226.500	227.150	224.500	225.225	- 0.450	225.225s	08:34A
	Dec 26	226.775	227.425	224.925	225.525	- 0.500	225.550s	08:34A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	94.725	94.850	93.100	93.325	-0.900	93.450s	08:34A
	May 26	99.250	99.250	98.075	98.275	-0.750	98.400s	03/13
	Jun 26	108.350	108.750	106.900	107.250	- 0.800	107.375s	08:34A
	Jul 26	110.125	110.450	108.850	109.175	- 0.625	109.300s	08:34A
	Aug 26	109.325	109.700	108.250	108.625	- 0.575	108.675s	08:34A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	16.17	16.17	16.17	16.17	-0.01	16.18	05:03P
	Apr 26	16.55	16.73	16.34	16.73	0.07	16.66	05:08P
	May 26				17.27		17.19
	Jun 26				17.77		17.73
	Jul 26				18.14		18.14

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