DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	452'0	452'4	450'6	452'0	0'0	452'0	02:50A
	Jul 26	460'2	460'2	458'6	460'0	-0'2	460'2	02:50A
	Sep 26	463'4	463'6	462'2	463'4	-0'2	463'6	02:50A
	Dec 26	479'0	479'4	478'0	479'4	0'0	479'4	02:50A
	Mar 27	492'2	493'4	492'2	493'4	0'0	493'4	02:50A
	May 27	500'2	501'0	499'6	501'0	-0'2	501'2	02:50A
	Jul 27	504'0	504'4	503'6	504'4	-0'4	505'0	02:50A
	Sep 27				485'0	0'0	485'4	02:50A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1165'4	1173'2	1165'0	1172'0	6'2	1165'6	02:50A
	Jul 26	1181'0	1189'0	1180'6	1187'4	5'6	1181'6	02:50A
	Aug 26	1174'6	1182'2	1174'4	1181'2	5'4	1175'6	02:50A
	Sep 26	1151'2	1158'2	1151'2	1158'2	5'4	1152'6	02:50A
	Nov 26	1155'4	1163'0	1155'4	1162'0	4'2	1157'6	02:50A
	Jan 27	1169'2	1176'0	1169'2	1175'4	4'4	1171'0	02:50A
	Mar 27	1167'2	1175'0	1167'2	1175'0	5'2	1169'6	02:50A
	May 27	1173'0	1178'0	1172'0	1178'0	4'6	1173'2	02:50A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	598'0	602'2	595'0	601'0	4'0	597'0	02:50A
	Jul 26	607'0	610'6	603'4	609'6	3'6	606'0	02:50A
	Sep 26	618'4	623'2	616'6	622'4	3'6	618'6	02:50A
	Dec 26	637'0	641'6	635'4	641'0	3'4	637'4	02:50A
	Mar 27	652'6	657'2	650'6	657'2	4'4	652'6	02:50A
	May 27	658'2	664'0	658'2	664'0	4'2	659'6	02:50A
	Jul 27	657'6	660'0	656'6	660'0	5'0	655'0	02:50A
	Sep 27	662'6	662'6	662'6	662'6	4'0	658'6	02:50A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	635'6	641'6	632'0	641'2	6'2	635'0	02:50A
	Jul 26	648'2	654'0	644'0	653'2	5'6	647'4	02:50A
	Sep 26	660'0	665'6	656'0	664'6	5'4	659'2	02:50A
	Dec 26	675'4	680'2	671'0	679'2	5'0	674'2	02:50A
	Mar 27	682'6	691'2	682'6	690'4	4'6	685'6	02:50A
	May 27	689'2	691'6	689'2	691'6	0'6	691'0	02:50A
	Jul 27	693'4	693'4	684'4	684'6	-1'4	685'4s	02:51A
	Sep 27	691'0	694'0	691'0	694'0	-1'4	689'0s	02:51A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.5425	6.5500	6.5400	6.5450	-0.0075	6.5525	02:50A
	Jul 26	6.7200	6.7200	6.7050	6.7150	-0.0075	6.7225	02:45A
	Sep 26	6.8500	6.8625	6.8500	6.8600	-0.0100	6.8700	02:50A
	Dec 26	7.0100	7.0100	6.9975	6.9975	-0.0125	7.0100	02:50A
	Mar 27	7.1100	7.1500	7.0875	7.1125		7.1150s	02:50A
	May 27	7.1450	7.1500	7.1450	7.1500	0.0400	7.1500s	04/20
	Jul 27				7.0000	0.0300	7.0950s	04/20
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	371.075	372.800	368.025	369.000	- 2.450	368.875s	04/20
	May 26	365.525	367.450	360.550	361.350	- 4.175	361.100s	04/20
	Aug 26	366.000	367.875	360.800	361.750	- 4.325	361.350s	04/20
	Sep 26	364.300	365.750	358.775	359.525	- 4.375	359.225s	04/20
	Oct 26	362.050	363.050	356.375	357.200	- 4.250	356.800s	04/20

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	250.450	251.750	249.025	249.675	- 0.350	249.600s	04/20
	Jun 26	247.300	248.900	245.625	246.150	- 1.275	246.075s	04/20
	Aug 26	243.050	244.500	241.300	241.800	- 1.225	241.600s	04/20
	Oct 26	238.100	239.600	236.650	237.075	- 1.125	236.975s	04/20
	Dec 26	238.000	238.900	236.275	236.700	- 0.800	236.625s	04/20

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	93.650	94.375	93.450	94.325	0.825	94.225s	04/20
	Jun 26	101.450	101.875	101.100	101.775	0.675	101.725s	04/20
	Jul 26	103.975	104.200	103.575	104.000	0.325	104.000s	04/20
	Aug 26	104.100	104.300	103.725	104.025	0.100	104.000s	04/20
	Oct 26	89.575	89.825	89.175	89.375	-0.175	89.300s	04/20

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26				16.85		16.85
	May 26	17.13	17.13	17.09	17.09	0.06	17.03	02:38A
	Jun 26	17.71	17.71	17.70	17.70	-0.03	17.73	02:40A
	Jul 26				18.42		18.37
	Aug 26				18.75		18.77

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