DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	455'4	456'2	455'0	455'0	-0'6	455'6	08:43P
	Jul 26	467'0	467'6	466'2	466'2	-1'2	467'4	08:43P
	Sep 26	469'4	470'4	469'0	469'0	-1'2	470'2	08:43P
	Dec 26	483'4	484'0	482'4	482'6	-1'2	484'0	08:43P
	Mar 27	494'4	494'4	493'2	493'2	-1'2	494'4	08:43P
	May 27	500'6	501'0	500'0	500'0	-1'2	501'2	08:43P
	Jul 27	503'6	504'2	503'6	503'6	-0'6	504'4	08:43P
	Sep 27	482'6	482'6	482'4	482'4	-0'6	483'2	08:43P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1159'0	1162'4	1158'0	1158'2	-1'4	1159'6	08:43P
	Jul 26	1175'0	1177'4	1173'4	1173'4	-1'4	1175'0	08:43P
	Aug 26	1170'4	1173'2	1169'4	1169'4	-1'4	1171'0	08:44P
	Sep 26	1144'4	1146'2	1143'2	1143'2	-1'4	1144'6	08:43P
	Nov 26	1144'0	1145'2	1141'6	1142'0	-2'0	1144'0	08:43P
	Jan 27	1154'0	1156'0	1152'6	1153'2	-1'4	1154'6	08:43P
	Mar 27	1150'0	1151'6	1148'6	1148'6	-1'4	1150'2	08:43P
	May 27	1153'0	1154'0	1151'2	1151'2	-1'2	1152'4	08:43P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	609'6	613'0	605'4	606'0	-1'0	607'0	08:43P
	Jul 26	621'0	624'2	617'0	617'4	-1'2	618'6	08:44P
	Sep 26	632'0	636'4	629'6	630'0	-1'4	631'4	08:44P
	Dec 26	649'0	653'0	646'0	646'4	-1'4	648'0	08:44P
	Mar 27	661'4	665'6	660'2	660'2	-0'6	661'0	08:43P
	May 27	670'6	671'0	667'2	667'2	1'0	666'2	08:44P
	Jul 27	655'6	660'0	655'4	655'4	-0'2	655'6	08:43P
	Sep 27				660'2	0'0	659'0	08:44P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	630'0	632'6	625'0	625'0	-1'2	626'2	08:43P
	Jul 26	644'2	647'0	639'2	639'4	-1'2	640'6	08:43P
	Sep 26	657'4	660'4	653'4	653'4	-1'0	654'4	08:43P
	Dec 26	676'2	676'2	671'0	671'0	-1'0	672'0	08:43P
	Mar 27	688'0	688'4	683'0	683'0	-1'0	684'0	08:43P
	May 27				694'4	-6'2	688'0s	08:43P
	Jul 27	685'0	685'0	674'0	681'0	-6'4	677'2s	08:43P
	Sep 27	689'2	689'2	689'2	689'2	9'0	680'2	08:43P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.5125	6.5375	6.4625	6.4975	-0.0225	6.5200	08:39P
	Jul 26	6.6500	6.6850	6.6475	6.6475	-0.0075	6.6550	08:39P
	Sep 26	6.7625	6.8075	6.7625	6.7875	-0.0150	6.8025	08:39P
	Dec 26	6.9000	6.9275	6.9000	6.9200		6.9200	08:39P
	Mar 27	7.0000	7.0075	7.0000	7.0000		7.0000	08:30P
	May 27	6.9900	7.0300	6.9900	7.0300	0.0400	7.0300s	08:30P
	Jul 27				6.9000	0.0250	7.0300s	01:30P
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	362.100	366.575	362.000	363.800	1.850	363.300s	02:30P
	May 26	360.250	364.525	359.750	361.850	1.500	361.325s	01:05P
	Aug 26	358.200	362.600	357.800	360.200	1.800	359.600s	01:05P
	Sep 26	356.000	360.000	355.500	357.875	2.000	357.525s	01:05P
	Oct 26	353.950	357.075	353.150	355.525	1.975	355.125s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	238.800	240.900	238.325	239.875	1.050	239.550s	01:05P
	Jun 26	238.775	241.625	238.725	240.400	1.425	240.200s	01:05P
	Aug 26	236.050	238.425	236.050	237.575	1.250	237.300s	01:05P
	Oct 26	233.400	234.950	232.950	234.125	1.100	234.025s	01:05P
	Dec 26	232.550	234.375	232.550	233.650	1.125	233.650s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	90.850	90.950	90.425	90.475	-0.300	90.475s	01:05P
	May 26	96.825	98.375	96.550	97.100	0.150	97.125s	01:05P
	Jun 26	106.250	107.350	105.650	105.925	- 0.250	105.875s	01:05P
	Jul 26	108.850	110.000	108.425	108.675	- 0.125	108.700s	01:05P
	Aug 26	108.525	109.650	108.275	108.500	- 0.050	108.475s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Mar 26				16.07		16.10
	Apr 26				17.36		17.24
	May 26				17.64		17.52
	Jun 26				18.18		18.09
	Jul 26				18.61		18.58

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