DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	466'6	468'4	466'4	467'0	-0'2	467'2	08:35P
	Jul 26	477'0	479'2	477'0	477'6	0'0	477'6	08:35P
	Sep 26	479'6	481'0	479'4	480'2	0'4	479'6	08:35P
	Dec 26	492'6	494'4	492'6	493'6	0'4	493'2	08:35P
	Mar 27	503'0	504'0	502'4	503'2	0'2	503'0	08:35P
	May 27	508'0	509'4	508'0	509'2	0'4	508'6	08:35P
	Jul 27	511'0	512'0	510'6	512'0	0'6	511'2	08:35P
	Sep 27				487'6	0'2	487'4	08:35P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1173'0	1179'6	1172'0	1175'0	3'2	1171'6	08:35P
	Jul 26	1189'4	1195'6	1188'2	1191'2	3'4	1187'6	08:35P
	Aug 26	1182'2	1187'2	1181'4	1183'6	3'4	1180'2	08:35P
	Sep 26	1152'2	1156'2	1152'0	1154'0	1'6	1152'2	08:36P
	Nov 26	1150'0	1152'6	1148'4	1150'6	0'6	1150'0	08:35P
	Jan 27	1161'0	1163'6	1159'6	1162'0	0'6	1161'2	08:35P
	Mar 27	1154'4	1158'6	1154'4	1157'6	1'2	1156'4	08:35P
	May 27	1154'4	1159'4	1154'4	1159'0	1'6	1157'2	08:35P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	599'4	602'0	597'6	598'4	0'6	597'6	08:36P
	Jul 26	609'0	612'2	608'4	609'4	0'6	608'6	08:36P
	Sep 26	623'0	625'4	622'0	623'2	1'0	622'2	08:36P
	Dec 26	641'0	643'0	639'6	640'4	0'4	640'0	08:36P
	Mar 27	655'0	656'2	653'2	655'2	1'4	653'6	08:36P
	May 27	662'0	662'0	662'0	662'0	2'2	659'6	08:36P
	Jul 27	649'4	649'4	649'4	649'4	-0'6	650'2	08:36P
	Sep 27				640'4	0'0	654'2	08:36P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	618'4	623'6	618'4	622'0	4'2	617'6	08:34P
	Jul 26	633'6	638'6	633'6	637'0	4'0	633'0	08:34P
	Sep 26	647'6	652'4	647'6	650'6	3'4	647'2	08:34P
	Dec 26	667'4	671'2	667'4	670'2	4'0	666'2	08:34P
	Mar 27	683'0	683'4	682'6	683'4	4'2	679'2	08:34P
	May 27				671'4	11'6	684'2s	08:34P
	Jul 27	663'6	674'6	663'6	674'6	11'2	675'0s	08:34P
	Sep 27				690'0	11'0	678'6s	08:34P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.3975	6.4125	6.3975	6.4125	0.0050	6.4075	08:34P
	Jul 26	6.5325	6.5425	6.5300	6.5425		6.5425	08:34P
	Sep 26	6.6975	6.7100	6.6850	6.7075	0.0075	6.7000	08:34P
	Dec 26	6.8025	6.8400	6.8025	6.8400	0.0150	6.8250	08:34P
	Mar 27	6.8425	6.9075	6.8425	6.8900	0.0575	6.9000s	08:34P
	May 27				6.9425	0.0575	6.9250s	08:20P
	Jul 27				6.9000	0.0425	6.9400s	08:01P
	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	03:06P

	@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	03:06P
	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	03:05P
	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	16.16	16.16	16.16	16.16	0.04	16.12	06:06P
	Apr 26	17.79	17.80	17.79	17.80	0.11	17.69	08:17P
	May 26	18.09	18.10	18.09	18.10	0.11	17.99	08:24P
	Jun 26	18.48	18.48	18.48	18.48	0.11	18.37	08:17P
	Jul 26				18.70		18.68

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