DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	453'4	457'0	452'6	455'2	1'4	453'6	08:10A
	Jul 26	461'6	465'4	461'0	463'6	1'6	462'0	08:11A
	Sep 26	465'4	469'2	465'0	468'0	2'2	465'6	08:05A
	Dec 26	481'2	485'0	480'4	483'4	1'6	481'6	08:09A
	Mar 27	494'6	498'4	494'4	497'2	1'4	495'6	08:10A
	May 27	502'6	506'0	502'2	504'4	1'0	503'4	08:12A
	Jul 27	506'0	509'4	506'0	508'0	1'2	506'6	08:04A
	Sep 27	487'6	489'6	487'6	488'6	1'4	487'2	08:00A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1175'0	1184'6	1172'6	1177'0	2'4	1174'4	08:09A
	Jul 26	1191'4	1201'2	1189'0	1193'4	3'2	1190'2	08:12A
	Aug 26	1184'2	1193'2	1182'6	1186'0	2'0	1184'0	07:45A
	Sep 26	1163'6	1170'2	1160'6	1163'4	1'2	1162'2	08:02A
	Nov 26	1167'0	1174'0	1165'2	1167'6	1'2	1166'4	08:09A
	Jan 27	1180'0	1186'4	1178'2	1179'6	0'2	1179'4	08:05A
	Mar 27	1177'6	1184'2	1176'2	1178'0	0'2	1177'6	08:00A
	May 27	1181'0	1187'0	1180'0	1180'4	-0'6	1181'2	08:00A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	606'4	613'0	601'0	605'4	0'4	605'0	08:11A
	Jul 26	614'0	620'4	608'6	613'2	0'4	612'6	08:13A
	Sep 26	626'4	632'6	621'2	626'0	0'4	625'4	08:14A
	Dec 26	646'0	651'2	640'4	644'4	0'0	644'4	08:00A
	Mar 27	659'6	666'6	656'2	659'6	-0'4	660'2	08:00A
	May 27	666'2	673'2	664'4	667'4	-0'2	667'6	07:45A
	Jul 27	662'6	669'0	660'2	663'0	0'4	662'4	08:00A
	Sep 27	670'6	672'4	667'4	667'4	0'4	667'0	07:45A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	646'4	648'0	637'4	640'0	-3'4	643'4	08:10A
	Jul 26	656'0	660'4	650'2	652'0	-3'6	655'6	08:14A
	Sep 26	668'2	672'2	662'2	664'0	-3'6	667'6	08:10A
	Dec 26	683'4	687'2	677'4	679'6	-3'6	683'4	08:14A
	Mar 27	695'4	699'0	689'6	689'6	-5'6	695'4	08:02A
	May 27	698'0	700'2	698'0	700'2	-0'4	700'6	07:45A
	Jul 27	696'0	696'0	694'0	695'0	0'4	694'4	07:45A
	Sep 27	700'0	700'0	700'0	700'0	2'6	697'2	07:44A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.5950	6.6600	6.5950	6.6375	-0.0175	6.6550	08:13A
	Jul 26	6.8200	6.8400	6.7725	6.8200	-0.0125	6.8325	08:13A
	Sep 26	6.9350	6.9875	6.9225	6.9725	-0.0125	6.9850	07:43A
	Dec 26	7.0225	7.1025	7.0225	7.0950	-0.0100	7.1050	07:45A
	Mar 27	7.1425	7.1800	7.1050	7.1800	-0.0225	7.2025	07:55A
	May 27				7.1500	0.0400	7.1900s	04/21
	Jul 27				7.0000	0.0300	7.1250s	04/21
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	368.875	369.975	364.750	366.325	- 2.300	366.575s	08:12A
	May 26	359.800	364.200	357.325	358.600	- 2.550	358.550s	08:12A
	Aug 26	360.350	364.650	358.000	359.025	- 2.400	358.950s	08:14A
	Sep 26	358.275	362.375	355.825	356.700	- 2.550	356.675s	04/21
	Oct 26	356.800	360.025	353.750	354.350	- 2.500	354.300s	08:01A

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	249.000	250.225	246.650	247.525	- 2.175	247.425s	04/21
	Jun 26	245.750	246.800	242.825	243.500	- 2.525	243.550s	08:07A
	Aug 26	241.725	242.700	238.700	239.725	- 1.900	239.700s	08:01A
	Oct 26	236.725	238.275	234.625	235.400	- 1.525	235.450s	08:06A
	Dec 26	236.350	237.900	234.475	235.000	- 1.550	235.075s	04/21

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	94.900	95.700	94.600	95.350	1.175	95.400s	08:08A
	Jun 26	102.800	103.725	102.675	103.050	1.475	103.200s	08:11A
	Jul 26	105.000	105.725	104.775	105.200	1.225	105.225s	08:14A
	Aug 26	104.700	105.625	104.625	105.175	1.125	105.125s	08:13A
	Oct 26	90.225	90.475	89.700	90.100	0.775	90.075s	08:08A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26				16.84		16.85
	May 26	17.33	17.51	17.29	17.51	0.21	17.30	08:14A
	Jun 26	17.99	18.17	17.99	18.12	0.22	17.90	08:14A
	Jul 26	18.51	18.67	18.51	18.67	0.23	18.44	08:14A
	Aug 26	18.91	18.93	18.91	18.93	0.13	18.80	08:12A

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