DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	464'2	466'6	463'6	465'6	0'4	465'2	05:59A
	Jul 26	474'6	477'4	474'0	476'4	1'0	475'4	05:59A
	Sep 26	479'0	482'6	479'0	482'0	1'4	480'4	05:59A
	Dec 26	495'0	498'0	494'2	497'2	1'4	495'6	05:59A
	Mar 27	507'0	510'4	507'0	509'6	1'0	508'6	05:59A
	May 27	514'4	517'4	514'2	517'2	1'2	516'0	05:59A
	Jul 27	517'4	520'2	517'2	520'2	1'2	519'0	05:59A
	Sep 27	496'6	498'4	496'6	498'4	0'6	497'6	05:58A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1173'2	1179'2	1171'0	1176'2	3'2	1173'0	05:59A
	Jul 26	1189'2	1195'6	1187'0	1192'4	3'2	1189'2	05:59A
	Aug 26	1183'6	1189'6	1183'2	1187'0	3'6	1183'2	05:59A
	Sep 26	1161'6	1167'4	1161'6	1166'0	4'0	1162'0	05:59A
	Nov 26	1166'4	1172'4	1164'0	1170'6	3'6	1167'0	05:59A
	Jan 27	1178'0	1183'6	1178'0	1183'0	4'2	1178'6	05:59A
	Mar 27	1175'4	1181'0	1175'4	1180'0	4'2	1175'6	05:59A
	May 27	1177'4	1182'6	1177'4	1182'4	4'4	1178'0	05:59A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	648'6	653'4	645'0	650'6	1'6	649'0	05:59A
	Jul 26	657'0	663'2	653'2	660'4	2'6	657'6	05:59A
	Sep 26	670'0	676'0	666'2	673'4	2'6	670'6	05:59A
	Dec 26	688'0	694'4	684'4	692'0	3'0	689'0	05:59A
	Mar 27	701'2	709'0	699'0	707'2	4'0	703'2	05:59A
	May 27	706'2	713'2	704'0	711'2	3'2	708'0	05:59A
	Jul 27	697'6	704'2	695'6	702'6	3'2	699'4	05:59A
	Sep 27	705'0	705'0	704'6	704'6	2'4	702'2	05:59A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	696'6	705'2	694'0	705'2	8'4	696'6	05:59A
	Jul 26	701'2	710'4	698'2	706'0	3'6	702'2	05:59A
	Sep 26	713'0	720'6	708'6	716'6	4'0	712'6	05:59A
	Dec 26	726'0	733'6	721'6	729'4	3'2	726'2	05:59A
	Mar 27	732'4	741'4	731'2	739'2	3'2	736'0	05:59A
	May 27	736'4	741'0	736'4	741'0	2'2	738'6	05:59A
	Jul 27	726'4	732'6	725'2	732'6	3'4	729'2	05:59A
	Sep 27	725'0	730'0	725'0	730'0	0'4	729'4	05:59A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.9600	7.0200	6.9525	7.0200	0.0450	6.9750	05:58A
	Jul 26	7.1150	7.2000	7.1075	7.1775	0.0450	7.1325	05:57A
	Sep 26	7.2525	7.3500	7.2175	7.3450	0.0525	7.2925	05:55A
	Dec 26	7.3900	7.4550	7.3625	7.4300	0.0100	7.4200	05:55A
	Mar 27	7.4800	7.5300	7.4800	7.5100	0.0100	7.5000	05:55A
	May 27	7.4000	7.4000	7.4000	7.4000	0.1250	7.4950s	04:16A
	Jul 27	7.3875	7.3875	7.3875	7.3875	0.0725	7.4375s	04/28
	Sep 27	7.1800	7.1800	7.1800	7.1800	0.0100	7.1700	04/28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	370.300	372.250	369.500	371.825	1.500	372.075s	04/28
	May 26	367.225	372.475	365.750	371.875	4.275	371.725s	04/28
	Aug 26	368.225	373.750	366.950	373.075	4.800	373.075s	04/28
	Sep 26	366.025	371.800	364.950	371.275	5.000	371.250s	04/28
	Oct 26	363.575	369.175	362.650	368.625	5.050	368.850s	04/28

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	250.950	253.525	250.400	252.700	2.250	252.675s	04/28
	Jun 26	249.000	253.750	248.550	253.450	4.550	253.500s	04/28
	Aug 26	245.500	249.375	245.075	248.950	3.725	249.100s	04/28
	Oct 26	241.050	244.225	240.700	243.950	3.000	244.050s	04/28
	Dec 26	240.225	243.250	240.225	242.950	2.575	243.100s	04/28

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	94.200	94.500	93.700	94.200	-0.225	94.150s	04/28
	Jun 26	102.100	102.425	101.100	102.000	- 0.200	101.975s	04/28
	Jul 26	104.975	104.975	104.025	104.450	- 0.600	104.425s	04/28
	Aug 26	105.500	105.525	104.675	104.900	- 0.775	104.825s	04/28
	Oct 26	91.100	91.100	90.150	90.325	-0.750	90.275s	04/28

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	17.62	17.62	17.62	17.62	-0.09	17.71	03:01A
	Jun 26	18.20	18.25	18.20	18.25	-0.01	18.26	05:29A
	Jul 26	18.84	18.84	18.84	18.84	0.02	18.82	02:10A
	Aug 26	19.21	19.21	19.21	19.21	-0.05	19.26	01:02A
	Sep 26				19.22		19.30

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