DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	448'2	451'0	447'4	449'4	1'0	448'4	07:00A
	Jul 26	457'4	460'0	456'4	458'4	0'6	457'6	07:00A
	Sep 26	461'0	463'0	460'0	461'2	0'2	461'0	07:00A
	Dec 26	476'0	478'2	475'4	476'2	-0'4	476'6	07:00A
	Mar 27	489'2	491'4	489'0	489'6	-0'4	490'2	07:00A
	May 27	497'0	498'2	497'0	498'0	0'4	497'4	07:00A
	Jul 27	500'4	502'4	500'4	501'2	0'0	501'2	07:00A
	Sep 27	483'2	483'2	483'2	483'2	1'4	481'6	07:00A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1162'6	1165'6	1158'4	1159'2	-4'4	1163'6	07:00A
	Jul 26	1179'0	1182'4	1175'2	1176'2	-4'2	1180'4	07:00A
	Aug 26	1173'0	1176'4	1170'0	1170'2	-4'6	1175'0	07:00A
	Sep 26	1150'6	1153'2	1147'2	1147'2	-4'4	1151'6	07:00A
	Nov 26	1154'0	1157'2	1151'2	1151'6	-4'2	1156'0	07:00A
	Jan 27	1166'4	1169'0	1163'2	1163'2	-5'0	1168'2	07:00A
	Mar 27	1164'6	1166'6	1161'6	1161'6	-5'0	1166'6	07:00A
	May 27	1168'0	1170'4	1166'2	1167'0	-3'0	1170'0	07:00A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	597'4	602'4	595'4	600'0	1'4	598'4	07:00A
	Jul 26	605'0	610'0	603'4	608'2	1'6	606'4	07:00A
	Sep 26	617'0	621'4	615'4	619'6	1'4	618'2	07:00A
	Dec 26	634'4	639'4	633'6	637'6	1'6	636'0	07:00A
	Mar 27	650'0	654'2	648'6	652'4	2'0	650'4	07:00A
	May 27	658'4	660'6	655'6	659'4	2'4	657'0	07:00A
	Jul 27	652'2	652'6	650'0	651'4	-1'2	652'6	07:00A
	Sep 27	653'2	654'0	652'0	653'2	-3'4	656'6	07:00A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	642'0	648'0	639'0	643'6	1'0	642'6	07:00A
	Jul 26	654'0	659'6	650'4	656'2	1'2	655'0	07:00A
	Sep 26	664'0	670'6	663'4	667'4	1'2	666'2	07:00A
	Dec 26	679'2	684'6	677'6	681'0	0'4	680'4	07:00A
	Mar 27	691'6	696'0	689'6	692'2	0'4	691'6	07:00A
	May 27	695'4	697'6	695'4	697'6	1'4	696'2	07:00A
	Jul 27	690'0	690'0	686'0	686'0	-4'4	690'4	06:59A
	Sep 27	695'0	701'0	695'0	698'4	2'6	693'0s	07:00A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.5075	6.5350	6.4600	6.5225	0.0050	6.5175	07:00A
	Jul 26	6.6600	6.7000	6.6525	6.6825	0.0125	6.6700	07:00A
	Sep 26	6.8100	6.8400	6.7700	6.8325	0.0150	6.8175	07:00A
	Dec 26	6.9550	6.9900	6.9300	6.9875	0.0125	6.9750	06:53A
	Mar 27	7.0875	7.1000	7.0775	7.0950	0.0025	7.0925	06:19A
	May 27	7.0200	7.1250	6.9150	7.1100	0.1025	7.0925s	06:39A
	Jul 27	7.0000	7.0000	7.0000	7.0000	0.0525	7.0525s	06:39A
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	376.500	376.500	370.825	373.075	- 0.425	373.075s	04/16
	May 26	373.500	373.650	365.725	366.925	- 3.850	367.100s	04/16
	Aug 26	374.625	374.800	367.150	368.350	- 3.675	368.525s	04/16
	Sep 26	372.100	372.750	365.125	366.325	- 3.900	366.425s	04/16
	Oct 26	369.500	370.000	362.725	363.475	- 4.025	363.675s	04/16

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	252.600	253.300	249.000	250.250	- 2.300	250.300s	04/16
	Jun 26	251.525	251.900	246.900	247.600	- 3.450	247.625s	04/16
	Aug 26	246.600	246.975	242.050	243.100	- 3.050	243.075s	04/16
	Oct 26	240.800	241.350	237.275	238.400	- 2.450	238.325s	04/16
	Dec 26	239.875	240.375	236.825	237.800	- 2.125	237.750s	04/16

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	93.575	94.675	93.200	94.150	-0.025	94.050s	04/16
	Jun 26	101.550	102.450	101.175	101.700	- 0.275	101.675s	04/16
	Jul 26	104.600	105.125	104.275	104.375	- 0.625	104.350s	04/16
	Aug 26	105.100	105.250	104.500	104.675	- 0.575	104.575s	04/16
	Oct 26	90.250	90.650	89.950	90.125	-0.625	90.000s	04/16

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	16.84	16.84	16.84	16.84	-0.02	16.86	04:54A
	May 26	17.03	17.03	17.03	17.03	-0.10	17.13	06:15A
	Jun 26				17.89		17.98
	Jul 26				18.46		18.54
	Aug 26				18.70		18.76

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