DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	447'2	459'0	447'2	451'0	4'0	447'0	05:32A
	May 26	464'0	476'0	463'0	468'4	8'0	460'4	05:32A
	Jul 26	474'0	487'4	472'4	479'6	8'6	471'0	05:33A
	Sep 26	474'0	488'0	472'4	481'0	9'0	472'0	05:33A
	Dec 26	485'0	498'4	484'4	493'0	8'4	484'4	05:33A
	Mar 27	494'4	505'4	493'6	501'0	7'0	494'0	05:33A
	May 27	499'0	509'0	498'4	505'6	7'0	498'6	05:33A
	Jul 27	500'6	510'4	500'4	507'0	6'2	500'6	05:33A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	1195'4	1214'6	1195'4	1203'2	18'2	1185'0	05:33A
	May 26	1219'4	1233'6	1210'4	1218'6	18'0	1200'6	05:33A
	Jul 26	1226'4	1245'6	1223'2	1231'4	18'4	1213'0	05:33A
	Aug 26	1204'4	1229'0	1204'4	1216'0	18'6	1197'2	05:33A
	Sep 26	1159'2	1183'4	1159'2	1172'2	17'0	1155'2	05:33A
	Nov 26	1150'0	1172'4	1149'0	1164'0	17'2	1146'6	05:33A
	Jan 27	1160'2	1180'4	1157'6	1172'6	17'4	1155'2	05:33A
	Mar 27	1151'0	1175'4	1151'0	1166'4	15'2	1151'2	05:33A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	635'0	635'0	630'6	630'6	19'4	611'2	05:33A
	May 26	625'0	641'6	617'4	622'6	6'0	616'6	05:33A
	Jul 26	631'6	649'6	626'2	632'2	7'0	625'2	05:33A
	Sep 26	643'4	660'2	638'2	643'0	6'4	636'4	05:33A
	Dec 26	656'0	674'4	654'0	658'0	6'0	652'0	05:33A
	Mar 27	667'6	684'6	665'0	668'6	5'0	663'6	05:33A
	May 27	678'0	686'4	668'2	670'2	2'4	667'6	05:33A
	Jul 27	655'6	667'0	655'0	667'0	13'6	653'2	05:33A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26				587'4	26'2	611'4s	05:33A
	May 26	630'4	647'4	625'2	631'4	8'0	623'4	05:33A
	Jul 26	642'0	658'4	638'0	644'0	8'4	635'4	05:33A
	Sep 26	655'0	672'2	651'2	657'2	8'0	649'2	05:33A
	Dec 26	672'0	690'0	670'0	675'4	7'4	668'0	05:33A
	Mar 27	685'4	701'4	681'6	686'4	5'0	681'4	05:33A
	May 27	692'0	698'0	692'0	692'0	6'2	685'6	05:33A
	Jul 27	671'2	680'2	670'4	674'4	4'2	670'2	05:33A

	@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	05:23A
	May 26	6.4300	6.6925	6.4225	6.4975	0.0675	6.4300	05:23A
	Jul 26	6.5500	6.7875	6.5425	6.6950	0.1350	6.5600	05:14A
	Sep 26	6.7100	6.9300	6.6950	6.8450	0.1300	6.7150	05:24A
	Dec 26	6.7900	6.9925	6.7900	6.9450	0.1375	6.8075	05:24A
	Mar 27	6.8500	7.0350	6.8500	6.9825	0.1275	6.8550	04:27A
	May 27	7.0000	7.0350	7.0000	7.0350	0.1850	6.8500	04:27A
	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	03/08
	Apr 26	356.000	359.550	350.375	351.400	- 7.375	351.625s	03/08
	May 26	352.700	355.500	346.500	347.925	- 7.450	348.075s	03/08
	Aug 26	352.000	355.250	346.650	348.150	- 7.425	348.225s	03/08
	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	03/08
	Jun 26	234.675	235.500	230.100	231.150	- 3.800	231.475s	03/08
	Aug 26	232.750	233.575	228.225	229.000	- 4.150	229.250s	03/08
	Oct 26	231.550	232.550	227.375	227.800	- 4.375	228.000s	03/08
	Dec 26	232.000	233.125	227.775	228.250	- 4.475	228.350s	03/08

	@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	03/08
	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	03/08
	Jul 26	112.100	112.825	111.900	112.700	0.600	112.700s	03/08
	Aug 26	110.875	111.800	110.825	111.575	0.575	111.625s	03/08

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	16.37	16.50	16.37	16.50	0.13	16.37	04:49A
	Apr 26	16.98	17.08	16.98	17.02	0.04	16.98	05:33A
	May 26	17.25	17.40	17.21	17.40	0.10	17.30	05:33A
	Jun 26	17.68	17.83	17.67	17.83	0.12	17.71	05:31A
	Jul 26	18.11	18.23	18.09	18.23	0.10	18.13	05:31A

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