DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	466'0	469'4	465'2	469'2	2'2	467'0	04:27A
	Jul 26	477'0	480'4	476'2	480'0	2'0	478'0	04:27A
	Sep 26	480'0	482'6	479'0	482'4	2'0	480'4	04:28A
	Dec 26	493'4	496'4	493'0	496'0	1'4	494'4	04:27A
	Mar 27	503'4	506'6	503'2	506'2	1'6	504'4	04:28A
	May 27	509'6	512'6	509'6	512'6	2'0	510'6	04:28A
	Jul 27	512'4	515'0	512'4	515'0	1'4	513'4	04:28A
	Sep 27	490'0	490'2	490'0	490'2	1'0	489'2	04:28A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1172'0	1177'6	1170'2	1176'2	2'4	1173'6	04:27A
	Jul 26	1186'0	1193'0	1186'0	1191'4	2'0	1189'4	04:27A
	Aug 26	1180'0	1186'6	1180'0	1185'6	2'6	1183'0	04:28A
	Sep 26	1153'0	1158'2	1152'4	1156'6	2'4	1154'2	04:27A
	Nov 26	1151'0	1156'4	1150'0	1155'6	3'0	1152'6	04:27A
	Jan 27	1162'0	1167'2	1162'0	1167'2	3'6	1163'4	04:28A
	Mar 27	1159'2	1163'4	1159'0	1163'0	3'4	1159'4	04:28A
	May 27	1161'4	1165'0	1161'0	1165'0	3'6	1161'2	04:28A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	605'0	610'2	602'6	609'2	4'2	605'0	04:27A
	Jul 26	616'0	620'4	613'4	619'6	4'0	615'6	04:27A
	Sep 26	628'6	633'0	626'4	632'2	3'4	628'6	04:27A
	Dec 26	647'0	649'4	643'4	649'0	3'0	646'0	04:27A
	Mar 27	660'0	662'4	656'6	662'0	2'4	659'4	04:27A
	May 27	663'2	663'2	663'0	663'0	-2'2	665'2	04:27A
	Jul 27	653'0	656'4	653'0	656'4	1'2	655'2	04:26A
	Sep 27	657'2	657'2	657'2	657'2	-2'4	659'6	04:27A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	626'6	633'2	626'0	632'6	6'0	626'6	04:28A
	Jul 26	641'6	647'4	640'4	647'0	5'6	641'2	04:28A
	Sep 26	655'0	661'0	654'4	660'6	5'6	655'0	04:28A
	Dec 26	674'4	678'2	672'2	677'4	4'2	673'2	04:28A
	Mar 27	687'0	690'4	684'4	690'4	5'4	685'0	04:28A
	May 27	687'2	690'4	687'2	690'4	4'6	689'0s	04:28A
	Jul 27	675'4	680'4	675'4	680'4	4'2	679'2s	04:27A
	Sep 27	684'0	684'0	684'0	684'0	3'6	682'4s	04:27A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.4300	6.4775	6.4075	6.4775	0.0275	6.4500	04:20A
	Jul 26	6.5525	6.6150	6.5250	6.6150	0.0225	6.5925	04:16A
	Sep 26	6.7025	6.7800	6.6975	6.7800	0.0300	6.7500	04:16A
	Dec 26	6.8050	6.8900	6.7900	6.8900	0.0150	6.8750	04:28A
	Mar 27	6.9200	6.9450	6.9200	6.9450	-0.0025	6.9475	04:26A
	May 27				6.9425	0.0475	6.9725s	04:26A
	Jul 27				6.9000	0.0475	6.9875s	03:35A
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	362.500	363.600	362.500	363.600	1.650	363.525s	03/26
	Apr 26	352.000	355.650	351.525	355.425	1.725	355.075s	03/26
	May 26	348.400	352.225	347.800	351.975	1.700	351.750s	03/26
	Aug 26	347.400	350.875	346.800	350.525	1.150	350.375s	03/26
	Sep 26	345.950	349.200	345.425	348.925	1.150	348.775s	03/26

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	233.300	235.450	233.150	235.225	0.675	235.100s	03/26
	Jun 26	232.525	235.200	232.500	234.825	0.950	234.800s	03/26
	Aug 26	230.350	232.800	230.275	232.625	0.800	232.400s	03/26
	Oct 26	228.375	230.375	228.175	230.275	0.650	230.050s	03/26
	Dec 26	228.300	230.250	228.200	230.200	0.575	230.000s	03/26

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	90.800	91.000	90.550	90.825	-0.075	90.825s	03/26
	May 26	95.500	95.850	95.275	95.800	0.200	95.750s	03/26
	Jun 26	104.000	104.550	103.850	104.325	0.175	104.300s	03/26
	Jul 26	106.300	106.775	105.950	106.725	0.525	106.700s	03/26
	Aug 26	105.875	106.550	105.675	106.550	0.650	106.500s	03/26

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26	16.13	16.13	16.12	16.12	-0.02	16.14	03:36A
	Apr 26	17.58	17.59	17.47	17.53	0.01	17.52	04:16A
	May 26	17.93	17.94	17.90	17.94	0.11	17.83	04:26A
	Jun 26				18.35		18.30
	Jul 26	18.76	18.76	18.76	18.76	0.03	18.73	03/26

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