DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	462'6	465'6	462'4	464'6	2'6	462'0	08:14P
	Jul 26	474'2	477'4	474'2	476'6	3'2	473'4	08:15P
	Sep 26	477'6	480'0	477'2	479'0	2'4	476'4	08:15P
	Dec 26	491'0	494'0	491'0	492'6	2'4	490'2	08:15P
	Mar 27	501'0	504'2	501'0	503'2	2'4	500'6	08:15P
	May 27	506'6	510'0	506'6	510'0	2'6	507'2	08:15P
	Jul 27	511'2	513'2	511'2	512'4	2'2	510'2	08:15P
	Sep 27	489'2	489'2	489'2	489'2	1'0	488'2	08:15P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1165'0	1168'0	1158'2	1166'0	6'6	1159'2	08:15P
	Jul 26	1181'2	1183'6	1174'2	1181'6	6'4	1175'2	08:15P
	Aug 26	1175'0	1178'0	1169'0	1175'4	5'0	1170'4	08:15P
	Sep 26	1147'6	1151'0	1144'6	1149'0	4'4	1144'4	08:15P
	Nov 26	1147'0	1150'4	1143'4	1148'0	4'0	1144'0	08:15P
	Jan 27	1160'0	1161'2	1155'4	1158'6	3'6	1155'0	08:15P
	Mar 27	1156'2	1157'2	1152'0	1154'0	1'6	1152'2	08:15P
	May 27	1156'0	1159'0	1154'2	1155'6	1'0	1154'6	08:15P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	607'6	612'0	607'0	610'6	5'6	605'0	08:15P
	Jul 26	619'0	622'6	617'6	621'4	5'4	616'0	08:14P
	Sep 26	632'0	635'4	630'6	634'4	5'4	629'0	08:14P
	Dec 26	649'0	652'0	647'4	650'6	4'6	646'0	08:14P
	Mar 27	664'2	665'0	662'0	663'6	4'4	659'2	08:15P
	May 27	668'6	670'4	668'6	670'4	5'4	665'0	08:16P
	Jul 27	655'4	658'6	655'4	658'0	2'4	655'4	08:12P
	Sep 27				655'0	0'0	659'4	08:14P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	634'0	639'6	633'0	637'4	4'6	632'6	08:15P
	Jul 26	649'4	654'2	647'4	651'6	4'2	647'4	08:15P
	Sep 26	662'2	667'4	661'0	665'2	4'2	661'0	08:15P
	Dec 26	680'0	684'0	679'0	682'6	4'2	678'4	08:15P
	Mar 27	690'6	696'2	690'6	695'0	4'6	690'2	08:15P
	May 27	700'0	700'0	691'4	694'4	5'2	694'2s	08:15P
	Jul 27	685'0	685'0	685'0	685'0	1'2	683'6	08:15P
	Sep 27	690'0	690'0	690'0	690'0	4'0	686'4s	08:14P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.4500	6.5175	6.4500	6.5175	0.0350	6.4825	07:42P
	Jul 26	6.5875	6.6800	6.5875	6.6800	0.0575	6.6225	07:42P
	Sep 26	6.7675	6.8100	6.7525	6.8100	0.0325	6.7775	07:42P
	Dec 26	6.9000	6.9125	6.9000	6.9125	0.0150	6.8975	07:42P
	Mar 27	6.9200	7.0000	6.9200	6.9725	0.0250	6.9725s	07:17P
	May 27	7.0000	7.0000	6.9900	6.9900	0.0175	6.9900s	07:00P
	Jul 27				6.9000	0.0175	7.0050s	03/27
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	354.500	362.425	354.200	361.950	6.375	361.450s	08:23A
	May 26	350.975	360.425	350.900	360.125	8.075	359.825s	08:23A
	Aug 26	349.750	358.425	349.750	358.225	7.425	357.800s	08:23A
	Sep 26	348.525	356.200	348.375	355.975	6.750	355.525s	03/27
	Oct 26	347.000	353.600	346.675	353.550	6.250	353.150s	03/27

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	235.525	238.775	235.025	238.750	3.400	238.500s	08:23A
	Jun 26	235.025	239.300	234.600	238.825	3.975	238.775s	08:23A
	Aug 26	232.925	236.775	232.300	236.150	3.650	236.050s	08:23A
	Oct 26	230.050	233.875	229.975	233.100	2.875	232.925s	08:23A
	Dec 26	230.150	233.425	229.825	232.775	2.525	232.525s	08:23A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	91.000	91.200	90.500	90.750	-0.050	90.775s	08:23A
	May 26	96.500	97.200	95.925	96.875	1.225	96.975s	03/27
	Jun 26	104.950	106.425	104.625	105.975	1.825	106.125s	08:23A
	Jul 26	107.500	109.100	107.225	108.700	2.125	108.825s	08:23A
	Aug 26	107.600	108.750	107.075	108.375	2.025	108.525s	08:23A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26				16.16		16.15
	Apr 26				17.23		17.22
	May 26				17.61		17.60
	Jun 26				18.26		18.26
	Jul 26				18.67		18.71

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