DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	466'0	470'4	460'6	461'6	-5'0	462'0s	03:57P
	Jul 26	477'0	481'2	472'2	473'2	-4'4	473'4s	03:34P
	Sep 26	480'0	483'4	475'0	476'0	-4'0	476'4s	01:30P
	Dec 26	493'4	497'0	488'6	490'0	-4'2	490'2s	03:54P
	Mar 27	503'4	506'6	499'2	500'4	-3'6	500'6s	03:29P
	May 27	509'6	513'0	505'6	506'6	-3'4	507'2s	03:29P
	Jul 27	512'4	515'6	509'0	509'6	-3'2	510'2s	01:30P
	Sep 27	490'0	490'2	488'0	488'2	-1'0	488'2s	01:30P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1172'0	1178'6	1155'6	1159'4	-14'4	1159'2s	03:29P
	Jul 26	1186'0	1194'2	1171'4	1175'4	-14'2	1175'2s	03:56P
	Aug 26	1180'0	1188'4	1166'6	1170'6	-12'4	1170'4s	03:38P
	Sep 26	1153'0	1160'2	1141'6	1144'6	-9'6	1144'4s	03:37P
	Nov 26	1151'0	1158'2	1141'0	1144'2	-8'6	1144'0s	03:16P
	Jan 27	1162'0	1169'0	1152'4	1155'4	-8'4	1155'0s	03:06P
	Mar 27	1159'2	1165'0	1150'2	1152'2	-7'2	1152'2s	02:50P
	May 27	1161'4	1166'4	1153'0	1154'6	-6'4	1154'6s	02:42P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	605'0	613'2	599'2	605'6	0'0	605'0s	01:20P
	Jul 26	616'0	624'0	610'4	616'4	0'2	616'0s	01:30P
	Sep 26	628'6	636'2	623'4	629'4	0'2	629'0s	01:30P
	Dec 26	647'0	653'4	640'4	646'2	0'0	646'0s	02:46P
	Mar 27	660'0	666'4	654'0	659'2	-0'2	659'2s	01:20P
	May 27	663'2	671'6	660'2	664'2	-0'2	665'0s	01:30P
	Jul 27	653'0	661'2	653'0	654'0	0'2	655'4s	01:30P
	Sep 27	657'2	659'2	655'0	655'0	-0'2	659'4s	01:30P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	626'6	640'2	626'0	633'6	6'0	632'6s	02:30P
	Jul 26	641'6	654'4	640'4	648'4	6'2	647'4s	03:07P
	Sep 26	655'0	668'0	654'2	662'2	6'0	661'0s	01:30P
	Dec 26	674'4	685'2	671'2	679'2	5'2	678'4s	02:30P
	Mar 27	687'0	696'4	683'0	690'6	5'2	690'2s	01:20P
	May 27	700'0	700'0	691'4	694'4	5'2	694'2s	01:20P
	Jul 27	685'0	690'0	679'6	680'4	4'4	683'6s	01:30P
	Sep 27	690'0	690'0	690'0	690'0	4'0	686'4s	02:30P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.4300	6.5200	6.4075	6.4900	0.0325	6.4825s	01:30P
	Jul 26	6.5525	6.6675	6.5250	6.6275	0.0300	6.6225s	03:36P
	Sep 26	6.7025	6.8275	6.6975	6.7825	0.0275	6.7775s	01:30P
	Dec 26	6.8050	6.9300	6.7900	6.9000	0.0225	6.8975s	03:41P
	Mar 27	6.9200	7.0000	6.9200	6.9725	0.0250	6.9725s	01:30P
	May 27	7.0000	7.0000	6.9900	6.9900	0.0175	6.9900s	01:30P
	Jul 27				6.9000	0.0175	7.0050s	01:30P
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	354.500	362.425	354.200	361.950	6.375	361.450s	01:05P
	May 26	350.975	360.425	350.900	360.125	8.075	359.825s	02:47P
	Aug 26	349.750	358.425	349.750	358.225	7.425	357.800s	01:05P
	Sep 26	348.525	356.200	348.375	355.975	6.750	355.525s	01:05P
	Oct 26	347.000	353.600	346.675	353.550	6.250	353.150s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	235.525	238.775	235.025	238.750	3.400	238.500s	01:05P
	Jun 26	235.025	239.300	234.600	238.825	3.975	238.775s	01:05P
	Aug 26	232.925	236.775	232.300	236.150	3.650	236.050s	01:05P
	Oct 26	230.050	233.875	229.975	233.100	2.875	232.925s	01:05P
	Dec 26	230.150	233.425	229.825	232.775	2.525	232.525s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	91.000	91.200	90.500	90.750	-0.050	90.775s	01:05P
	May 26	96.500	97.200	95.925	96.875	1.225	96.975s	01:05P
	Jun 26	104.950	106.425	104.625	105.975	1.825	106.125s	01:05P
	Jul 26	107.500	109.100	107.225	108.700	2.125	108.825s	01:05P
	Aug 26	107.600	108.750	107.075	108.375	2.025	108.525s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	16.13	16.16	16.12	16.16	0.01	16.15s	04:00P
	Apr 26	17.58	17.67	17.16	17.23	-0.30	17.22s	04:00P
	May 26	17.93	18.02	17.54	17.61	-0.23	17.60s	04:00P
	Jun 26	18.40	18.47	18.20	18.26	-0.04	18.26s	04:00P
	Jul 26	18.76	18.87	18.62	18.67	-0.02	18.71s	04:00P

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