DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	453'4	456'0	452'6	455'6	2'0	453'6	02:01A
	Jul 26	461'6	464'2	461'0	464'0	2'0	462'0	02:01A
	Sep 26	465'4	468'0	465'0	467'6	2'0	465'6	02:00A
	Dec 26	481'2	483'6	480'4	483'6	2'0	481'6	02:01A
	Mar 27	494'6	497'2	494'4	497'2	1'4	495'6	02:00A
	May 27	502'6	504'6	502'2	504'6	1'2	503'4	02:00A
	Jul 27	506'0	508'4	506'0	508'4	1'6	506'6	02:00A
	Sep 27	487'6	488'4	487'6	488'4	1'2	487'2	02:00A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1175'0	1184'6	1172'6	1181'4	7'0	1174'4	02:01A
	Jul 26	1191'4	1201'2	1189'0	1198'0	7'6	1190'2	02:01A
	Aug 26	1184'2	1193'0	1182'6	1190'4	6'4	1184'0	02:00A
	Sep 26	1163'6	1169'4	1160'6	1168'0	5'6	1162'2	02:00A
	Nov 26	1167'0	1173'2	1165'2	1172'0	5'4	1166'4	02:01A
	Jan 27	1180'0	1185'6	1178'2	1184'2	4'6	1179'4	02:00A
	Mar 27	1177'6	1183'4	1176'2	1182'4	4'6	1177'6	02:00A
	May 27	1181'0	1186'4	1180'0	1184'0	2'6	1181'2	02:00A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	606'4	607'2	601'0	606'0	1'0	605'0	02:00A
	Jul 26	614'0	615'0	608'6	613'6	1'0	612'6	02:00A
	Sep 26	626'4	627'4	621'2	626'2	0'6	625'4	02:00A
	Dec 26	646'0	646'0	640'4	645'2	0'6	644'4	02:00A
	Mar 27	659'6	661'0	656'2	661'0	0'6	660'2	02:00A
	May 27	666'2	667'4	664'4	667'4	-0'2	667'6	02:00A
	Jul 27	662'6	663'6	660'2	663'6	1'2	662'4	02:00A
	Sep 27				666'0	0'0	667'0	02:00A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	646'4	646'4	638'4	641'4	-2'0	643'4	02:00A
	Jul 26	656'0	658'4	650'2	653'4	-2'2	655'6	02:00A
	Sep 26	668'2	670'4	662'2	666'0	-1'6	667'6	02:00A
	Dec 26	683'4	684'4	679'0	681'4	-2'0	683'4	02:00A
	Mar 27	695'4	696'0	690'6	692'6	-2'6	695'4	02:00A
	May 27	698'0	698'0	698'0	698'0	-2'6	700'6	02:00A
	Jul 27	696'0	696'0	694'0	694'0	-0'4	694'4	02:01A
	Sep 27	687'0	698'0	687'0	696'4	8'2	697'2s	02:01A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.5950	6.6125	6.5950	6.6125	-0.0425	6.6550	02:00A
	Jul 26	6.8200	6.8300	6.7725	6.7975	-0.0350	6.8325	02:00A
	Sep 26	6.9350	6.9500	6.9225	6.9500	-0.0350	6.9850	02:00A
	Dec 26	7.0225	7.0650	7.0225	7.0250	-0.0800	7.1050	02:00A
	Mar 27	7.1425	7.1425	7.1050	7.1125	-0.0900	7.2025	02:00A
	May 27				7.1500	0.0400	7.1900s	04/21
	Jul 27				7.0000	0.0300	7.1250s	04/21
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	368.875	369.975	364.750	366.325	- 2.300	366.575s	04/21
	May 26	359.800	364.200	357.325	358.600	- 2.550	358.550s	04/21
	Aug 26	360.350	364.650	358.000	359.025	- 2.400	358.950s	04/21
	Sep 26	358.275	362.375	355.825	356.700	- 2.550	356.675s	04/21
	Oct 26	356.800	360.025	353.750	354.350	- 2.500	354.300s	04/21

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	249.000	250.225	246.650	247.525	- 2.175	247.425s	04/21
	Jun 26	245.750	246.800	242.825	243.500	- 2.525	243.550s	04/21
	Aug 26	241.725	242.700	238.700	239.725	- 1.900	239.700s	04/21
	Oct 26	236.725	238.275	234.625	235.400	- 1.525	235.450s	04/21
	Dec 26	236.350	237.900	234.475	235.000	- 1.550	235.075s	04/21

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	94.900	95.700	94.600	95.350	1.175	95.400s	04/21
	Jun 26	102.800	103.725	102.675	103.050	1.475	103.200s	04/21
	Jul 26	105.000	105.725	104.775	105.200	1.225	105.225s	04/21
	Aug 26	104.700	105.625	104.625	105.175	1.125	105.125s	04/21
	Oct 26	90.225	90.475	89.700	90.100	0.775	90.075s	04/21

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26				16.84		16.85
	May 26	17.33	17.33	17.29	17.31	0.01	17.30	04/21
	Jun 26	17.99	17.99	17.99	17.99	0.09	17.90	01:09A
	Jul 26	18.51	18.52	18.51	18.52	0.08	18.44	12:05A
	Aug 26				18.85		18.80

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