DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jul 26	457'6	459'0	445'0	447'0	-9'0	446'6s	05/29
	Sep 26	464'6	467'2	454'2	456'0	-8'4	455'6s	05/29
	Dec 26	483'0	485'0	473'4	474'6	-7'2	475'0s	05/29
	Mar 27	497'6	499'2	488'2	489'2	-7'0	489'6s	05/29
	May 27	504'2	504'2	496'0	497'2	-6'4	497'6s	05/29
	Jul 27	508'2	510'2	500'0	501'4	-6'0	502'2s	05/29
	Sep 27	489'6	490'2	485'0	486'4	-4'4	486'2s	05/29
	Dec 27	495'2	497'0	490'0	491'4	-3'4	491'4s	05/29

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jul 26	1198'0	1200'6	1182'6	1186'4	-7'6	1186'6s	05/29
	Aug 26	1199'4	1202'0	1185'6	1190'2	-5'6	1190'2s	05/29
	Sep 26	1187'0	1191'2	1176'6	1181'0	-4'2	1181'0s	05/29
	Nov 26	1196'0	1199'0	1186'0	1190'2	-4'0	1190'0s	05/29
	Jan 27	1209'2	1211'6	1199'4	1203'6	-3'4	1203'4s	05/29
	Mar 27	1209'2	1211'4	1200'0	1204'0	-3'2	1204'0s	05/29
	May 27	1210'4	1214'2	1203'2	1207'4	-3'0	1207'2s	05/29
	Jul 27	1217'0	1219'2	1208'6	1212'2	-2'6	1212'6s	05/29

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jul 26	626'2	628'0	609'2	610'2	-13'4	610'4s	05/29
	Sep 26	639'2	641'0	622'2	623'4	-13'4	623'4s	05/29
	Dec 26	658'4	660'0	641'4	642'2	-13'2	643'0s	05/29
	Mar 27	675'0	675'4	658'6	659'2	-12'6	660'0s	05/29
	May 27	681'0	681'0	668'2	669'0	-12'2	669'6s	05/29
	Jul 27	689'0	689'0	673'6	674'4	-11'6	675'4s	05/29
	Sep 27	694'4	694'4	682'6	685'0	-11'2	684'6s	05/29
	Dec 27	706'6	706'6	697'0	698'6	-10'6	699'0s	05/29

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jul 26	667'6	669'4	647'4	651'0	-15'4	649'6s	05/29
	Sep 26	679'4	680'6	659'0	662'2	-15'2	661'4s	05/29
	Dec 26	695'0	696'0	674'2	677'4	-15'2	677'0s	05/29
	Mar 27	707'0	707'0	688'0	690'6	-15'0	690'2s	05/29
	May 27	710'0	711'6	695'4	698'2	-14'2	698'2s	05/29
	Jul 27	715'6	715'6	699'6	703'0	-13'6	702'2s	05/29
	Sep 27	715'0	715'0	708'4	710'0	-13'0	711'2s	05/29
	Dec 27	722'0	722'0	722'0	722'0	-12'0	724'6s	05/29

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jul 26	6.7750	6.8450	6.6000	6.6350	-0.1350	6.6375s	05/29
	Sep 26	7.0125	7.0600	6.8475	6.8775	-0.1350	6.8850s	05/29
	Dec 26	7.2025	7.2025	7.0275	7.0700	-0.1250	7.0725s	05/29
	Mar 27	7.3400	7.3400	7.1850	7.2175	-0.1200	7.2175s	05/29
	May 27	7.3400	7.3400	7.2475	7.2700	-0.1300	7.2600s	05/29
	Jul 27				7.4025	-0.1300	7.2625s	05/29
	Sep 27				7.3325	-0.1325	7.1375s	05/29
	Dec 27				7.3200	-0.1775	7.0425s	05/29

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Aug 26	354.075	354.700	346.500	348.925	- 4.600	348.425s	05/29
	Sep 26	351.325	351.875	343.550	345.825	- 4.900	345.350s	05/29
	Oct 26	347.850	348.500	340.500	342.550	- 4.975	342.025s	05/29
	Nov 26	344.325	345.000	337.000	339.025	- 5.025	338.525s	05/29
	Jan 27	338.325	338.325	330.975	333.025	- 4.800	332.500s	05/29

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jun 26	250.000	250.350	247.700	248.550	- 1.500	248.250s	05/29
	Aug 26	241.175	241.925	238.600	239.200	- 1.950	239.050s	05/29
	Oct 26	232.575	233.350	229.650	230.550	- 2.150	230.425s	05/29
	Dec 26	232.000	232.450	228.825	229.850	- 2.350	229.700s	05/29
	Feb 27	232.975	233.200	229.550	230.500	- 2.400	230.350s	05/29

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jun 26	96.675	96.725	95.675	95.950	-1.125	95.850s	05/29
	Jul 26	101.825	101.875	99.450	99.775	- 2.625	99.500s	05/29
	Aug 26	100.725	100.725	98.325	98.700	- 2.575	98.350s	05/29
	Oct 26	86.875	86.900	85.250	85.725	-1.850	85.325s	05/29
	Dec 26	79.425	79.575	78.075	78.475	-1.475	78.175s	05/29

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	16.92	16.92	16.90	16.91	0.01	16.91s	05/29
	Jun 26	16.38	16.46	16.21	16.24	-0.12	16.23s	05/29
	Jul 26	16.69	16.87	16.65	16.73	-0.01	16.70s	05/29
	Aug 26	17.26	17.41	17.24	17.28	-0.01	17.28s	05/29
	Sep 26	17.85	17.92	17.79	17.79	-0.05	17.80s	05/29

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