DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	446'0	446'0	444'0	444'0	3'0	441'0	08:49P
	Jul 26	455'4	456'0	454'2	454'2	3'0	451'2	08:49P
	Sep 26	459'0	460'6	459'0	460'0	3'6	456'2	08:49P
	Dec 26	475'6	476'4	475'2	475'2	3'0	472'2	08:49P
	Mar 27	488'4	489'0	487'6	487'6	3'0	484'6	08:48P
	May 27	495'0	495'4	494'4	495'0	3'2	491'6	08:49P
	Jul 27	498'6	499'0	497'6	498'0	3'2	494'6	08:49P
	Sep 27	481'0	481'0	481'0	481'0	2'6	478'2	08:48P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1177'0	1183'6	1174'4	1176'0	0'2	1175'6	08:49P
	Jul 26	1192'6	1199'0	1190'2	1191'0	-0'2	1191'2	08:49P
	Aug 26	1183'2	1190'0	1181'4	1183'2	0'6	1182'4	08:49P
	Sep 26	1159'2	1165'0	1159'0	1159'2	1'0	1158'2	08:49P
	Nov 26	1157'2	1164'2	1157'2	1158'6	1'0	1157'6	08:49P
	Jan 27	1168'2	1174'4	1168'0	1170'4	2'2	1168'2	08:49P
	Mar 27	1166'0	1171'6	1166'0	1167'2	1'2	1166'0	08:49P
	May 27	1168'6	1174'4	1168'4	1171'2	2'0	1169'2	08:49P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	580'0	584'0	578'0	579'0	8'0	571'0	08:49P
	Jul 26	589'4	593'4	588'0	588'6	8'0	580'6	08:49P
	Sep 26	601'4	605'2	600'2	600'4	7'4	593'0	08:49P
	Dec 26	617'2	623'6	617'2	618'6	7'2	611'4	08:49P
	Mar 27	635'4	637'6	634'0	634'2	7'4	626'6	08:49P
	May 27	642'2	642'2	642'2	642'2	8'0	634'2	08:49P
	Jul 27				632'6	0'0	632'4	08:49P
	Sep 27				639'6	0'0	638'2	08:48P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	598'4	606'2	597'4	601'2	10'4	590'6	08:49P
	Jul 26	613'2	620'2	612'0	615'0	10'0	605'0	08:49P
	Sep 26	626'0	632'6	625'0	627'6	9'4	618'2	08:49P
	Dec 26	642'4	652'0	642'4	647'4	9'6	637'6	08:49P
	Mar 27	661'2	663'0	661'0	663'0	10'4	652'4	08:49P
	May 27	667'4	667'4	667'4	667'4	8'4	659'0	08:49P
	Jul 27				653'6	-1'6	656'4s	08:50P
	Sep 27				674'0	-2'0	662'2s	08:49P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.1700	6.2500	6.1375	6.1950	0.0800	6.1150	08:41P
	Jul 26	6.2700	6.3675	6.2525	6.3500	0.0800	6.2700	08:35P
	Sep 26	6.5100	6.5700	6.5100	6.5275	0.0925	6.4350	08:41P
	Dec 26	6.6675	6.7175	6.6650	6.6950	0.0950	6.6000	08:48P
	Mar 27	6.7625	6.7625	6.7625	6.7625	0.0150	6.7475	08:48P
	May 27				6.8700	-0.0350	6.7750s	07:34P
	Jul 27				6.9000	-0.0325	6.8200s	04/10
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	373.225	375.000	372.275	373.875	1.625	374.150s	08:22A
	May 26	371.500	373.100	370.175	372.275	1.925	372.350s	08:22A
	Aug 26	370.950	373.250	370.300	372.375	2.325	372.450s	08:22A
	Sep 26	369.000	371.350	368.700	370.525	2.200	370.550s	04/10
	Oct 26	366.500	368.850	366.500	368.225	2.175	368.050s	04/10

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	250.050	252.250	249.750	251.875	2.000	251.775s	08:22A
	Jun 26	248.000	249.950	247.150	249.075	2.000	249.200s	08:22A
	Aug 26	243.900	245.675	243.450	244.700	1.400	244.750s	08:22A
	Oct 26	239.900	241.300	239.525	240.500	0.900	240.550s	08:22A
	Dec 26	239.250	240.475	238.875	239.725	0.675	239.775s	08:22A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	90.500	90.775	90.425	90.625	0.050	90.725s	08:22A
	May 26	95.600	95.950	95.225	95.225	-0.375	95.525s	08:22A
	Jun 26	103.950	104.500	103.500	103.550	- 0.400	103.725s	08:22A
	Jul 26	106.875	107.450	106.300	106.450	- 0.350	106.575s	08:22A
	Aug 26	106.875	107.450	106.225	106.325	- 0.425	106.450s	08:22A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26				17.03		17.03
	May 26	17.21	17.34	17.21	17.34	0.17	17.17	08:32P
	Jun 26	17.94	17.94	17.94	17.94	0.09	17.85	08:24P
	Jul 26				18.34		18.30
	Aug 26				18.60		18.67

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