DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	462'6	471'2	461'6	467'6	3'4	468'2s	05/01
	Jul 26	473'6	483'4	472'6	479'4	5'4	480'2s	05/01
	Sep 26	478'4	487'6	478'0	484'0	4'6	484'4s	05/01
	Dec 26	492'4	501'6	492'2	498'2	4'4	498'6s	05/01
	Mar 27	506'0	514'2	505'2	511'2	4'2	511'4s	05/01
	May 27	514'0	521'2	514'0	518'2	4'2	518'6s	05/01
	Jul 27	517'4	524'6	517'4	522'0	4'2	522'2s	05/01
	Sep 27	496'2	503'0	496'2	501'0	3'6	501'0s	05/01

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1179'6	1188'0	1178'6	1187'0	5'6	1187'6s	05/01
	Jul 26	1195'4	1205'0	1193'6	1201'4	7'6	1203'2s	05/01
	Aug 26	1189'4	1199'4	1188'0	1196'0	8'0	1197'2s	05/01
	Sep 26	1165'6	1179'2	1165'6	1175'6	9'2	1177'0s	05/01
	Nov 26	1172'0	1184'4	1171'0	1180'6	9'6	1182'6s	05/01
	Jan 27	1183'2	1197'0	1183'0	1193'4	10'4	1195'2s	05/01
	Mar 27	1178'0	1194'6	1178'0	1191'2	11'0	1193'0s	05/01
	May 27	1180'4	1197'2	1180'4	1194'2	10'6	1195'6s	05/01

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	632'0	632'0	620'2	626'6	0'6	624'4s	05/01
	Jul 26	637'6	644'6	632'6	636'4	1'0	637'6s	05/01
	Sep 26	653'0	659'4	648'0	651'6	0'6	652'4s	05/01
	Dec 26	674'2	680'2	668'6	672'4	0'2	673'2s	05/01
	Mar 27	690'2	697'2	686'0	689'2	0'0	690'2s	05/01
	May 27	700'0	704'0	693'4	696'2	0'4	698'0s	05/01
	Jul 27	688'0	696'6	688'0	693'4	3'0	695'0s	05/01
	Sep 27	700'0	700'6	694'4	700'6	4'0	702'0s	05/01

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	683'0	683'0	683'0	683'0	4'4	682'4s	05/01
	Jul 26	694'2	703'6	690'6	694'6	1'0	694'4s	05/01
	Sep 26	706'6	715'4	702'4	706'4	0'6	706'4s	05/01
	Dec 26	721'0	729'2	716'6	721'0	1'2	721'2s	05/01
	Mar 27	731'0	739'2	727'0	732'2	2'2	732'4s	05/01
	May 27	735'4	741'6	731'2	736'6	2'6	737'0s	05/01
	Jul 27	726'6	733'0	723'4	730'2	4'2	731'0s	05/01
	Sep 27	730'0	733'2	728'0	733'2	4'2	733'4s	05/01

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	7.0175	7.0900	6.8600	6.8600	0.0975	7.0450s	05/01
	Jul 26	7.0300	7.1350	7.0025	7.0150	-0.0175	7.0400s	05/01
	Sep 26	7.1900	7.3750	7.1800	7.1925	-0.0075	7.2175s	05/01
	Dec 26	7.3900	7.4425	7.3400	7.3450	0.0025	7.3750s	05/01
	Mar 27	7.4900	7.5475	7.4600	7.4675	0.0175	7.4975s	05/01
	May 27	7.5000	7.5300	7.4800	7.4800	0.0475	7.5075s	05/01
	Jul 27	7.4550	7.4550	7.3925	7.3925	0.0275	7.4275s	05/01
	Sep 27	7.1700	7.1700	7.1500	7.1500	-0.0025	7.1500s	05/01

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	372.850	378.275	371.200	371.250	- 1.250	371.400s	05/01
	Aug 26	373.375	379.450	371.950	372.025	- 1.350	372.175s	05/01
	Sep 26	371.725	377.825	370.425	370.550	- 1.275	370.700s	05/01
	Oct 26	369.900	375.575	368.425	368.425	- 1.150	368.600s	05/01
	Nov 26	366.350	372.800	365.600	365.600	- 1.075	365.825s	05/01

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jun 26	253.900	256.625	252.750	253.000	- 1.000	253.000s	05/01
	Aug 26	248.675	251.650	247.600	247.925	- 0.850	247.825s	05/01
	Oct 26	243.400	246.550	242.325	242.450	- 1.025	242.450s	05/01
	Dec 26	242.575	245.900	241.700	241.725	- 0.775	241.850s	05/01
	Feb 27	242.850	245.900	241.725	241.750	- 0.825	241.850s	05/01

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	92.750	93.925	92.525	92.850	-0.625	92.825s	05/01
	Jun 26	101.400	102.450	100.350	101.325	- 1.000	101.275s	05/01
	Jul 26	104.250	104.825	103.075	103.450	- 1.675	103.375s	05/01
	Aug 26	104.375	105.350	103.750	104.025	- 1.600	103.850s	05/01
	Oct 26	90.000	90.425	89.050	89.525	-1.275	89.250s	05/01

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	17.20	17.23	17.06	17.09	-0.11	17.08s	05/01
	Jun 26	17.54	17.54	17.27	17.33	-0.15	17.32s	05/01
	Jul 26	18.14	18.18	17.90	17.99	-0.21	18.00s	05/01
	Aug 26	18.58	18.62	18.40	18.41	-0.19	18.47s	05/01
	Sep 26	18.84	18.84	18.67	18.75	-0.16	18.75s	05/01

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