DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	462'6	466'2	461'6	465'0	0'2	464'6	05:15A
	Jul 26	473'6	478'0	472'6	477'0	2'2	474'6	05:19A
	Sep 26	478'4	483'2	478'0	482'0	2'2	479'6	05:19A
	Dec 26	492'4	497'4	492'2	496'2	2'0	494'2	05:19A
	Mar 27	506'0	510'4	505'2	509'2	2'0	507'2	05:19A
	May 27	514'0	517'4	514'0	516'4	2'0	514'4	05:19A
	Jul 27	517'4	520'6	517'4	520'2	2'2	518'0	05:19A
	Sep 27	496'2	498'6	496'2	498'4	1'2	497'2	05:19A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1179'6	1186'6	1178'6	1185'4	3'4	1182'0	05:19A
	Jul 26	1195'4	1203'6	1193'6	1201'4	6'0	1195'4	05:19A
	Aug 26	1189'4	1198'0	1188'0	1195'4	6'2	1189'2	05:18A
	Sep 26	1165'6	1175'0	1165'6	1173'2	5'4	1167'6	05:19A
	Nov 26	1172'0	1180'0	1171'0	1178'0	5'0	1173'0	05:19A
	Jan 27	1183'2	1191'6	1183'0	1190'0	5'2	1184'6	05:19A
	Mar 27	1178'0	1188'4	1178'0	1186'2	4'2	1182'0	05:19A
	May 27	1180'4	1190'2	1180'4	1188'2	3'2	1185'0	05:19A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	632'0	632'0	624'2	624'2	0'4	623'6	05:19A
	Jul 26	637'6	644'6	634'0	636'0	-0'6	636'6	05:19A
	Sep 26	653'0	659'4	649'0	650'6	-1'0	651'6	05:19A
	Dec 26	674'2	680'2	670'0	671'4	-1'4	673'0	05:19A
	Mar 27	690'2	697'2	687'0	688'2	-2'0	690'2	05:19A
	May 27	700'0	704'0	695'0	695'4	-2'0	697'4	05:19A
	Jul 27	688'0	694'0	688'0	689'4	-2'4	692'0	05:19A
	Sep 27	700'0	700'0	700'0	700'0	2'0	698'0	05:19A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	680'6	683'0	677'6	677'6	-12'2	678'0s	05:20A
	Jul 26	694'2	703'6	691'0	691'6	-1'6	693'4	05:20A
	Sep 26	706'6	715'4	703'0	703'4	-2'2	705'6	05:20A
	Dec 26	721'0	729'2	717'4	717'4	-2'4	720'0	05:20A
	Mar 27	731'0	739'2	727'4	727'4	-2'6	730'2	05:20A
	May 27	735'4	741'6	731'2	731'6	-2'4	734'2	05:20A
	Jul 27	726'6	732'4	726'4	732'4	5'6	726'6	05:20A
	Sep 27	730'0	730'0	730'0	730'0	0'6	729'2	05:20A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	7.0325	7.0600	6.9700	6.9975	-0.0700	6.9475s	05:18A
	Jul 26	7.0300	7.1350	7.0275	7.0650	0.0075	7.0575	05:18A
	Sep 26	7.1900	7.3750	7.1900	7.2425	0.0175	7.2250	05:17A
	Dec 26	7.3900	7.4425	7.3900	7.3925	0.0200	7.3725	05:17A
	Mar 27	7.4900	7.5400	7.4900	7.5025	0.0225	7.4800	05:17A
	May 27	7.5000	7.5000	7.5000	7.5000	0.0400	7.4600	05:17A
	Jul 27	7.4550	7.4550	7.4550	7.4550	0.0550	7.4000	03:40A
	Sep 27	7.1700	7.1700	7.1700	7.1700	0.0175	7.1525	03:40A

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	372.675	373.950	371.000	372.800	1.150	372.650s	04/30
	Aug 26	373.650	374.850	371.925	373.600	1.000	373.525s	04/30
	Sep 26	371.475	373.200	370.300	371.950	1.050	371.975s	04/30
	Oct 26	369.650	371.000	368.050	369.775	1.000	369.750s	04/30
	Nov 26	367.200	368.175	365.350	366.800	1.075	366.900s	04/30

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jun 26	255.200	255.300	253.700	254.025	- 1.250	254.000s	04/30
	Aug 26	249.500	250.075	248.350	248.700	- 1.050	248.675s	04/30
	Oct 26	243.925	244.550	242.875	243.475	- 0.450	243.475s	04/30
	Dec 26	242.800	243.600	242.000	242.750	- 0.225	242.625s	04/30
	Feb 27	242.625	243.500	241.950	242.825	0.025	242.675s	04/30

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	94.800	94.900	93.300	93.375	-1.650	93.450s	04/30
	Jun 26	103.750	104.000	102.050	102.200	- 1.475	102.275s	04/30
	Jul 26	106.175	106.825	104.775	104.900	- 1.225	105.050s	04/30
	Aug 26	106.500	107.225	105.175	105.325	- 0.975	105.450s	04/30
	Oct 26	91.350	92.075	90.325	90.500	-0.875	90.525s	04/30

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	17.20	17.22	17.20	17.22	0.03	17.19	03:46A
	Jun 26				17.57		17.47
	Jul 26				18.25		18.21
	Aug 26				18.70		18.66
	Sep 26				18.91		18.91

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