DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	454'0	460'4	451'2	452'0	-2'2	452'2	04/02
	Jul 26	464'6	471'4	462'2	463'2	-1'6	463'2	04/02
	Sep 26	467'2	473'2	465'4	466'4	-0'6	467'0	04/02
	Dec 26	481'4	486'6	479'4	481'0	-0'2	481'2	04/02
	Mar 27	491'4	496'6	490'2	492'0	0'0	492'2	04/02
	May 27	497'2	502'6	496'6	498'6	0'0	499'0	04/02
	Jul 27	500'4	505'6	500'4	502'0	0'0	502'4	04/02
	Sep 27	484'2	486'2	483'4	484'4	-0'2	484'6	04/02

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1167'2	1174'2	1162'0	1162'6	-5'6	1163'4	04/02
	Jul 26	1183'0	1190'0	1178'6	1179'2	-5'2	1180'0	04/02
	Aug 26	1177'6	1186'2	1174'2	1175'0	-5'4	1175'2	04/02
	Sep 26	1152'6	1161'4	1151'0	1153'4	-2'4	1153'6	04/02
	Nov 26	1152'6	1161'6	1150'6	1153'6	-1'6	1154'0	04/02
	Jan 27	1162'2	1171'6	1161'0	1163'4	-1'6	1163'6	04/02
	Mar 27	1156'2	1165'4	1156'2	1157'6	-2'0	1158'4	04/02
	May 27	1159'2	1167'6	1158'0	1160'0	-2'0	1160'6	04/02

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	597'4	609'2	594'0	597'6	0'2	598'2	04/02
	Jul 26	609'4	620'2	605'6	609'0	0'2	609'4	04/02
	Sep 26	621'4	632'6	618'6	621'4	0'0	622'2	04/02
	Dec 26	638'0	649'2	636'0	638'6	0'2	639'0	04/02
	Mar 27	649'6	662'4	649'6	652'4	0'2	653'0	04/02
	May 27	657'0	666'6	657'0	658'4	0'6	658'4	04/02
	Jul 27	652'6	656'0	650'4	651'0	2'0	649'6	04/02
	Sep 27				646'0	2'0	653'0	04/02

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	613'6	625'4	608'6	614'2	2'0	615'6s	04/02
	Jul 26	628'2	640'2	623'2	629'4	2'6	631'0s	04/02
	Sep 26	642'0	653'4	637'2	642'4	2'0	644'0s	04/02
	Dec 26	658'0	670'4	654'6	660'4	2'4	661'6s	04/02
	Mar 27	670'2	682'4	667'4	673'0	2'4	674'4s	04/02
	May 27	686'2	686'2	679'2	679'2	2'6	679'6s	04/02
	Jul 27	666'0	673'0	666'0	673'0	3'2	669'6s	04/02
	Sep 27	671'4	671'4	671'4	671'4	3'4	672'6s	04/02

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.4200	6.5075	6.4000	6.4750	0.0475	6.4675s	04/02
	Jul 26	6.5650	6.6525	6.5375	6.6150	0.0375	6.6050s	04/02
	Sep 26	6.7275	6.8050	6.7175	6.7700	0.0375	6.7650s	04/02
	Dec 26	6.8675	6.9450	6.8525	6.9125	0.0400	6.9075s	04/02
	Mar 27	7.0000	7.0400	6.9650	7.0125	0.0400	7.0100s	04/02
	May 27	7.0300	7.0300	7.0300	7.0300	0.0325	7.0300s	04/02
	Jul 27				6.9000	0.0150	7.0425s	04/02
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	367.975	373.250	366.175	372.900	2.150	372.900s	04/02
	May 26	365.125	371.250	363.425	370.675	2.625	370.625s	04/02
	Aug 26	363.750	369.950	362.700	369.600	2.650	369.500s	04/02
	Sep 26	360.825	367.575	360.825	367.550	2.600	367.325s	04/02
	Oct 26	359.475	364.800	358.150	364.525	2.550	364.625s	04/02

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	242.150	246.325	241.950	246.100	2.150	246.200s	04/02
	Jun 26	242.275	246.575	241.950	246.200	1.975	246.325s	04/02
	Aug 26	238.525	242.600	238.275	242.075	1.500	242.175s	04/02
	Oct 26	234.700	238.000	234.250	237.650	1.325	237.725s	04/02
	Dec 26	234.400	237.275	233.850	237.000	1.325	237.050s	04/02

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	90.675	90.825	90.125	90.125	-0.575	90.350s	04/02
	May 26	96.275	96.625	95.575	96.075	-0.775	96.000s	04/02
	Jun 26	104.800	105.150	104.075	104.450	- 0.700	104.475s	04/02
	Jul 26	107.475	107.900	106.650	106.950	- 0.700	107.050s	04/02
	Aug 26	107.325	107.800	106.600	106.875	- 0.725	106.875s	04/02

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	17.45	17.74	17.45	17.65	0.24	17.73s	04/02
	May 26	17.90	18.29	17.84	18.14	0.24	18.21s	04/02
	Jun 26	18.39	18.70	18.37	18.61	0.20	18.65s	04/02
	Jul 26	18.77	19.00	18.77	18.98	0.20	19.00s	04/02
	Aug 26	18.88	19.11	18.88	19.03	0.19	19.08s	04/02

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