DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jul 26	462'4	467'6	461'0	463'6	1'0	463'2s	05/22
	Sep 26	468'4	474'0	467'2	469'6	1'2	469'6s	05/22
	Dec 26	485'0	490'2	484'0	486'4	1'4	486'4s	05/22
	Mar 27	499'0	504'2	498'0	500'4	1'4	500'6s	05/22
	May 27	506'4	511'2	505'4	507'6	1'2	508'0s	05/22
	Jul 27	510'6	515'0	509'4	511'4	1'0	511'6s	05/22
	Sep 27	490'6	495'0	490'6	492'6	2'0	493'2s	05/22
	Dec 27	495'0	499'2	494'0	497'4	2'0	497'2s	05/22

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jul 26	1193'6	1201'4	1190'4	1197'2	2'2	1196'4s	05/22
	Aug 26	1192'6	1200'4	1190'0	1194'6	1'4	1195'0s	05/22
	Sep 26	1177'4	1186'2	1176'4	1180'6	1'0	1180'2s	05/22
	Nov 26	1186'2	1193'4	1184'0	1188'2	1'0	1187'6s	05/22
	Jan 27	1198'0	1205'4	1196'2	1200'4	1'0	1199'6s	05/22
	Mar 27	1196'0	1204'0	1195'0	1198'6	1'0	1198'2s	05/22
	May 27	1199'0	1206'0	1198'4	1201'0	1'0	1200'4s	05/22
	Jul 27	1203'0	1210'4	1203'0	1206'2	1'2	1205'6s	05/22

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jul 26	650'0	654'0	642'2	647'0	-1'2	646'2s	05/22
	Sep 26	663'0	667'0	655'4	660'2	-1'6	659'2s	05/22
	Dec 26	683'0	686'4	675'4	680'2	-1'6	679'0s	05/22
	Mar 27	699'4	701'6	691'6	696'0	-1'6	695'0s	05/22
	May 27	703'6	708'4	700'0	704'0	-1'6	703'0s	05/22
	Jul 27	706'4	707'6	701'4	704'4	-0'2	704'4s	05/22
	Sep 27	708'0	712'2	708'0	710'4	-0'2	710'6s	05/22
	Dec 27	720'6	723'6	720'6	721'6	-1'0	722'2s	05/22

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jul 26	687'4	693'0	677'0	683'6	-5'0	682'0s	05/22
	Sep 26	700'0	703'2	688'4	695'4	-4'4	693'2s	05/22
	Dec 26	711'4	719'0	704'0	710'6	-4'2	709'0s	05/22
	Mar 27	722'4	729'2	716'0	722'0	-4'0	720'4s	05/22
	May 27	726'0	734'0	722'0	728'0	-3'2	726'2s	05/22
	Jul 27	723'6	731'6	721'4	726'2	-1'6	725'4s	05/22
	Sep 27				728'4	-0'2	731'4s	05/22
	Dec 27				750'0	0'2	741'2s	05/22

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jul 26	6.9050	6.9800	6.8600	6.9025	-0.0075	6.8950s	05/22
	Sep 26	7.1300	7.1950	7.0700	7.1050	-0.0075	7.1025s	05/22
	Dec 26	7.2925	7.3775	7.2475	7.2775	-0.0125	7.2750s	05/22
	Mar 27	7.4225	7.5000	7.3700	7.3900	-0.0175	7.4050s	05/22
	May 27	7.4300	7.4475	7.4125	7.4125	-0.0100	7.4350s	05/22
	Jul 27	7.4400	7.4725	7.4200	7.4200	-0.0600	7.4350s	05/22
	Sep 27				7.3325	0.0500	7.3000s	05/22
	Dec 27				7.3200	-0.0375	7.2500s	05/22

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Aug 26	353.775	355.500	344.275	350.175	- 6.675	349.850s	05/22
	Sep 26	350.800	352.625	341.200	347.150	- 6.475	346.900s	05/22
	Oct 26	347.000	349.225	337.900	343.800	- 6.000	343.625s	05/22
	Nov 26	343.825	345.675	334.425	340.300	- 5.575	340.200s	05/22
	Jan 27	336.825	339.500	328.850	334.100	- 5.500	333.950s	05/22

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jun 26	249.425	250.575	247.475	249.350	0.150	249.300s	05/22
	Aug 26	239.350	240.975	236.825	239.375	0.250	239.600s	05/22
	Oct 26	230.975	232.050	227.575	230.775	- 0.225	230.725s	05/22
	Dec 26	230.025	231.575	227.000	230.250	- 0.325	230.100s	05/22
	Feb 27	231.000	232.475	227.975	231.025	- 0.425	230.900s	05/22

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jun 26	95.600	95.850	94.975	95.850	0.625	95.750s	05/22
	Jul 26	100.425	100.500	99.350	100.400	0.375	100.400s	05/22
	Aug 26	100.475	100.600	99.225	100.100	- 0.150	100.075s	05/22
	Oct 26	87.500	87.600	86.425	87.075	-0.275	87.125s	05/22
	Dec 26	80.275	80.300	79.250	79.875	-0.375	79.850s	05/22

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	16.92	16.94	16.91	16.92		16.92s	05/22
	Jun 26	16.58	16.68	16.43	16.56	-0.03	16.57s	05/22
	Jul 26	16.84	16.90	16.59	16.65	-0.21	16.65s	05/22
	Aug 26	17.56	17.56	17.31	17.31	-0.23	17.32s	05/22
	Sep 26	18.04	18.05	17.88	17.88	-0.19	17.89s	05/22

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