DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 25	457'6	459'2	457'4	458'0	0'4	457'4	09:30P
	Jul 25	465'4	467'0	465'2	465'6	0'2	465'4	09:30P
	Sep 25	439'0	440'2	439'0	439'2	0'2	439'0	09:30P
	Dec 25	447'4	448'4	447'2	447'4	0'0	447'4	09:30P
	Mar 26	461'6	462'2	461'2	461'6	0'2	461'4	09:30P
	May 26	469'6	470'0	469'4	470'0	0'2	469'6	09:30P
	Jul 26	474'0	474'4	474'0	474'4	0'2	474'2	09:30P
	Sep 26				453'2	0'0	453'6	09:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 25	1011'0	1012'6	1008'6	1008'6	-2'6	1011'4	09:30P
	Jul 25	1026'2	1028'2	1025'0	1025'0	-1'2	1026'2	09:30P
	Aug 25	1024'2	1026'0	1023'0	1023'2	-1'2	1024'4	09:30P
	Sep 25	1011'2	1012'4	1009'2	1009'6	-2'0	1011'6	09:30P
	Nov 25	1016'6	1017'6	1014'6	1015'0	-2'0	1017'0	09:30P
	Jan 26	1030'0	1030'4	1027'6	1028'0	-1'6	1029'6	09:30P
	Mar 26	1034'4	1035'2	1032'2	1033'6	-0'6	1034'4	09:30P
	May 26	1041'2	1041'6	1039'2	1039'2	-2'0	1041'2	09:30P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 25	536'6	539'4	536'4	536'6	0'6	536'0	09:30P
	Jul 25	550'4	553'4	550'4	550'6	0'6	550'0	09:30P
	Sep 25	565'2	568'2	565'2	566'4	1'2	565'2	09:30P
	Dec 25	589'2	591'6	589'0	589'2	0'2	589'0	09:30P
	Mar 26	610'0	611'6	610'0	610'6	1'2	609'4	09:30P
	May 26	622'0	622'0	622'0	622'0	1'0	621'0	09:30P
	Jul 26				622'2	-1'2	623'4	09:30P
	Sep 26				629'4	0'0	632'4	09:30P

	@KW - HARD RED WINTER WHEAT - KCBT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 25	570'0	574'0	570'0	570'6	1'6	569'0	09:30P
	Jul 25	582'2	585'6	581'6	582'4	1'6	580'6	09:30P
	Sep 25	596'2	599'6	595'6	597'4	2'6	594'6	09:30P
	Dec 25	618'0	621'2	618'0	618'4	1'6	616'6	09:30P
	Mar 26	637'6	639'6	637'2	637'2	2'0	635'2	09:30P
	May 26	640'6	640'6	640'6	640'6	1'2	645'0s	09:30P
	Jul 26	636'0	636'0	636'0	636'0	2'2	644'2s	09:30P
	Sep 26				643'4	2'0	653'0s	09:30P

	@MW - HARD RED SPRING WHEAT - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 25	591'0	593'2	589'2	591'4	0'2	591'2	09:30P
	Jul 25	605'0	609'0	605'0	608'0	1'0	607'0	09:30P
	Sep 25	621'0	623'6	621'0	623'2	2'4	620'6	09:30P
	Dec 25	640'0	642'6	640'0	642'4	2'6	639'6	09:30P
	Mar 26	653'0	660'4	651'0	657'6	0'0	656'6s	09:30P
	May 26				656'6	0'0	665'6s	09:30P
	Jul 26				678'0	0'0	675'4s	07:00P
	Sep 26				672'0	0'0	669'4s	07:00P

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 25	286.175	287.050	284.625	285.625	- 3.475	285.400s	01:05P
	May 25	284.100	286.050	282.275	283.325	- 4.800	283.125s	01:05P
	Aug 25	290.000	291.775	288.125	289.350	- 4.400	289.300s	01:05P
	Sep 25	289.475	290.900	287.400	288.750	- 4.450	288.600s	03:38P
	Oct 25	287.750	289.200	286.000	287.200	- 4.400	287.025s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 25	207.525	209.550	207.050	208.200	- 2.325	208.050s	02:30P
	Jun 25	204.400	206.300	203.700	204.750	- 2.700	204.700s	01:05P
	Aug 25	200.975	202.725	200.250	201.175	- 2.750	201.175s	01:05P
	Oct 25	199.525	201.075	198.650	199.675	- 2.725	199.600s	02:30P
	Dec 25	200.350	201.425	199.225	199.925	- 2.700	199.950s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 25	86.850	88.150	86.550	87.550	-0.075	87.375s	02:30P
	May 25	88.125	89.625	87.925	88.175	-0.550	88.575s	01:05P
	Jun 25	95.100	97.550	94.975	95.475	-0.975	95.550s	01:05P
	Jul 25	95.600	97.725	95.425	95.900	-0.825	96.000s	01:05P
	Aug 25	95.150	97.000	94.850	95.275	-0.875	95.350s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 25				17.00		16.98
	May 25	16.85	16.85	16.81	16.85	0.01	16.84	08:48P
	Jun 25	16.77	16.77	16.77	16.77		16.77	08:44P
	Jul 25				17.44		17.45
	Aug 25				17.94		17.95

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