DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	461'2	468'4	458'0	467'4	4'6	467'2s	01:30P
	Jul 26	471'0	478'4	468'2	478'2	5'2	477'6s	01:30P
	Sep 26	473'6	480'4	471'0	480'0	4'6	479'6s	01:30P
	Dec 26	487'2	494'0	484'6	494'0	4'2	493'2s	01:30P
	Mar 27	496'4	503'4	495'0	503'2	4'0	503'0s	01:30P
	May 27	502'2	509'0	501'2	509'0	4'0	508'6s	01:21P
	Jul 27	504'6	511'6	503'6	511'6	3'4	511'2s	01:30P
	Sep 27	484'6	488'0	484'6	487'6	3'2	487'4s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1153'4	1176'6	1151'4	1173'4	16'6	1171'6s	01:30P
	Jul 26	1170'0	1192'6	1168'0	1189'6	16'2	1187'6s	01:30P
	Aug 26	1165'0	1185'2	1163'6	1181'6	13'4	1180'2s	01:20P
	Sep 26	1142'0	1156'2	1140'2	1154'0	8'6	1152'2s	01:20P
	Nov 26	1141'2	1154'0	1140'6	1151'4	6'2	1150'0s	01:30P
	Jan 27	1152'0	1164'6	1152'0	1162'2	6'4	1161'2s	01:30P
	Mar 27	1149'4	1159'4	1147'2	1157'4	7'0	1156'4s	01:30P
	May 27	1148'2	1160'2	1148'2	1158'2	7'0	1157'2s	01:20P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	589'0	599'4	579'2	599'4	7'6	597'6s	01:30P
	Jul 26	601'0	610'4	590'4	610'2	6'6	608'6s	01:20P
	Sep 26	613'6	623'6	604'2	623'4	6'2	622'2s	01:30P
	Dec 26	630'0	641'2	622'2	640'6	6'2	640'0s	01:20P
	Mar 27	644'2	654'6	636'2	654'2	6'2	653'6s	01:30P
	May 27	648'4	659'6	644'0	659'6	6'2	659'6s	01:20P
	Jul 27	640'4	650'0	639'2	650'0	6'4	650'2s	01:20P
	Sep 27	640'4	640'4	640'4	640'4	6'4	654'2s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	604'0	619'4	593'4	619'0	13'6	617'6s	01:30P
	Jul 26	619'0	634'0	609'2	633'4	13'2	633'0s	01:30P
	Sep 26	634'2	648'2	623'6	647'6	12'6	647'2s	01:30P
	Dec 26	650'4	667'0	643'4	666'4	12'4	666'2s	01:30P
	Mar 27	666'0	680'0	656'6	679'6	12'0	679'2s	01:20P
	May 27				671'4	11'6	684'2s	01:20P
	Jul 27	663'6	674'6	663'6	674'6	11'2	675'0s	01:20P
	Sep 27				690'0	11'0	678'6s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.3150	6.4200	6.2500	6.4150	0.0950	6.4075s	01:30P
	Jul 26	6.4475	6.5575	6.3725	6.5525	0.0900	6.5425s	01:30P
	Sep 26	6.6000	6.7125	6.5550	6.7075	0.0875	6.7000s	01:30P
	Dec 26	6.7500	6.8400	6.7400	6.8325	0.0725	6.8250s	01:30P
	Mar 27	6.8425	6.9075	6.8425	6.8900	0.0575	6.9000s	01:30P
	May 27				6.9425	0.0575	6.9250s	01:30P
	Jul 27				6.9000	0.0425	6.9400s	01:30P
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	360.500	362.075	360.250	361.850	1.575	361.875s	01:05P
	Apr 26	355.250	356.600	351.700	353.725	- 1.100	353.350s	01:05P
	May 26	351.000	353.275	348.425	350.225	- 0.650	350.050s	01:05P
	Aug 26	350.300	352.525	347.675	349.375	- 1.000	349.225s	01:05P
	Sep 26	349.000	350.800	346.150	347.800	- 1.225	347.625s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	235.575	235.975	233.300	234.375	- 0.950	234.425s	01:05P
	Jun 26	234.775	235.875	232.375	233.775	- 0.750	233.850s	01:05P
	Aug 26	232.100	233.400	230.125	231.600	- 0.500	231.600s	01:05P
	Oct 26	229.750	230.750	228.150	229.425	- 0.350	229.400s	01:05P
	Dec 26	230.000	230.725	228.275	229.400	- 0.400	229.425s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	90.750	91.500	90.525	90.850	-0.150	90.900s	01:05P
	May 26	95.150	96.200	94.650	95.550	0.075	95.550s	01:05P
	Jun 26	103.500	105.000	102.950	104.150	0.075	104.125s	01:05P
	Jul 26	105.575	107.025	105.000	106.225	0.175	106.175s	01:05P
	Aug 26	105.400	106.650	104.825	105.875	0.150	105.850s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	16.12	16.13	16.11	16.12		16.12	01:31P
	Apr 26	17.55	17.83	17.47	17.70	0.40	17.69	01:37P
	May 26	17.98	18.06	17.80	18.02	0.43	17.99	01:36P
	Jun 26	18.27	18.41	18.14	18.39	0.41	18.37	01:38P
	Jul 26	18.57	18.71	18.51	18.71	0.35	18.68	01:38P

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