DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	466'0	467'2	465'2	466'6	-0'2	467'0	08:23P
	Jul 26	477'0	478'0	476'2	477'6	-0'2	478'0	08:23P
	Sep 26	480'0	480'2	479'0	480'0	-0'4	480'4	08:24P
	Dec 26	493'4	494'2	493'0	494'0	-0'4	494'4	08:23P
	Mar 27	503'4	504'2	503'2	504'0	-0'4	504'4	08:24P
	May 27	509'6	510'4	509'6	510'2	-0'4	510'6	08:24P
	Jul 27	512'4	513'0	512'4	513'0	-0'4	513'4	08:24P
	Sep 27				489'4	0'2	489'2	08:24P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1172'0	1174'0	1170'2	1172'4	-1'2	1173'6	08:23P
	Jul 26	1186'0	1189'2	1186'0	1188'0	-1'4	1189'4	08:23P
	Aug 26	1180'0	1182'6	1180'0	1182'2	-0'6	1183'0	08:24P
	Sep 26	1153'0	1153'6	1152'4	1152'4	-1'6	1154'2	08:24P
	Nov 26	1151'0	1153'0	1150'0	1151'6	-1'0	1152'6	08:23P
	Jan 27	1162'0	1163'4	1162'0	1163'4	0'0	1163'4	08:24P
	Mar 27	1159'2	1160'2	1159'0	1159'4	0'0	1159'4	08:24P
	May 27	1161'4	1161'6	1161'0	1161'6	0'4	1161'2	08:24P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	605'0	607'2	604'0	605'0	0'0	605'0	08:24P
	Jul 26	616'0	617'4	614'4	615'2	-0'4	615'6	08:23P
	Sep 26	628'6	630'2	627'2	627'4	-1'2	628'6	08:23P
	Dec 26	647'0	647'0	644'0	645'0	-1'0	646'0	08:24P
	Mar 27	660'0	660'0	657'2	658'6	-0'6	659'4	08:24P
	May 27	663'2	663'2	663'0	663'0	-2'2	665'2	08:24P
	Jul 27	653'0	655'0	653'0	655'0	-0'2	655'2	08:24P
	Sep 27				660'0	0'0	659'6	08:23P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	626'6	630'0	626'4	627'4	0'6	626'6	08:24P
	Jul 26	641'6	644'6	641'0	641'6	0'4	641'2	08:24P
	Sep 26	655'0	658'2	654'6	655'4	0'4	655'0	08:24P
	Dec 26	674'4	675'6	673'0	674'4	1'2	673'2	08:24P
	Mar 27	687'0	687'0	685'0	685'0	0'0	685'0	08:24P
	May 27	687'2	690'4	687'2	690'4	4'6	689'0s	08:24P
	Jul 27	675'4	680'4	675'4	680'4	4'2	679'2s	08:24P
	Sep 27	684'0	684'0	684'0	684'0	3'6	682'4s	08:23P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.4300	6.4300	6.4075	6.4100	-0.0400	6.4500	08:23P
	Jul 26	6.5525	6.5675	6.5250	6.5500	-0.0425	6.5925	08:23P
	Sep 26	6.7025	6.7500	6.7025	6.7100	-0.0400	6.7500	08:24P
	Dec 26	6.8050	6.8500	6.7900	6.8325	-0.0425	6.8750	08:24P
	Mar 27	6.9200	6.9200	6.9200	6.9200	-0.0275	6.9475	08:24P
	May 27				6.9425	0.0475	6.9725s	08:23P
	Jul 27				6.9000	0.0475	6.9875s	08:20P
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	362.500	363.600	362.500	363.600	1.650	363.525s	01:05P
	Apr 26	352.000	355.650	351.525	355.425	1.725	355.075s	01:05P
	May 26	348.400	352.225	347.800	351.975	1.700	351.750s	02:30P
	Aug 26	347.400	350.875	346.800	350.525	1.150	350.375s	01:05P
	Sep 26	345.950	349.200	345.425	348.925	1.150	348.775s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	233.300	235.450	233.150	235.225	0.675	235.100s	01:05P
	Jun 26	232.525	235.200	232.500	234.825	0.950	234.800s	02:30P
	Aug 26	230.350	232.800	230.275	232.625	0.800	232.400s	01:05P
	Oct 26	228.375	230.375	228.175	230.275	0.650	230.050s	02:43P
	Dec 26	228.300	230.250	228.200	230.200	0.575	230.000s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	90.800	91.000	90.550	90.825	-0.075	90.825s	01:05P
	May 26	95.500	95.850	95.275	95.800	0.200	95.750s	02:30P
	Jun 26	104.000	104.550	103.850	104.325	0.175	104.300s	01:05P
	Jul 26	106.300	106.775	105.950	106.725	0.525	106.700s	03:00P
	Aug 26	105.875	106.550	105.675	106.550	0.650	106.500s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26				16.15		16.14
	Apr 26	17.58	17.59	17.47	17.47	-0.05	17.52	08:11P
	May 26				17.95		17.83
	Jun 26				18.35		18.30
	Jul 26	18.76	18.76	18.76	18.76	0.03	18.73	05:24P

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