DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	453'4	455'4	453'0	454'0	-0'2	454'2	02:49A
	Jul 26	462'0	464'4	461'4	462'6	0'0	462'6	02:49A
	Sep 26	466'2	468'4	465'6	467'0	0'0	467'0	02:48A
	Dec 26	481'4	483'6	481'0	482'4	0'2	482'2	02:48A
	Mar 27	494'6	496'6	494'0	495'4	-0'2	495'6	02:48A
	May 27	501'6	503'6	501'4	502'4	-0'6	503'2	02:48A
	Jul 27	505'0	507'0	505'0	506'0	-0'2	506'2	02:47A
	Sep 27				487'2	0'0	487'2	02:48A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1165'0	1168'4	1163'2	1164'4	0'0	1164'4	02:49A
	Jul 26	1180'2	1183'6	1178'2	1179'4	0'0	1179'4	02:49A
	Aug 26	1173'4	1177'0	1172'2	1173'4	0'2	1173'2	02:48A
	Sep 26	1151'2	1155'2	1150'4	1152'6	1'0	1151'6	02:48A
	Nov 26	1157'0	1159'4	1155'2	1157'2	1'2	1156'0	02:49A
	Jan 27	1170'0	1171'4	1167'2	1169'4	1'2	1168'2	02:48A
	Mar 27	1166'0	1169'0	1165'0	1167'4	0'4	1167'0	02:48A
	May 27	1171'0	1172'0	1169'0	1171'0	0'2	1170'6	02:48A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	600'2	605'6	599'2	604'4	5'2	599'2	02:48A
	Jul 26	608'0	614'2	607'2	613'0	6'0	607'0	02:48A
	Sep 26	621'2	627'2	620'2	626'0	5'6	620'2	02:48A
	Dec 26	639'4	645'6	639'0	643'6	5'0	638'6	02:48A
	Mar 27	656'2	661'6	655'4	660'0	5'0	655'0	02:48A
	May 27	663'4	668'2	663'0	668'2	5'6	662'4	02:48A
	Jul 27	661'6	663'6	659'0	663'6	5'4	658'2	02:48A
	Sep 27				667'6	0'0	663'0	02:47A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	639'0	649'6	637'0	648'4	10'6	637'6	02:48A
	Jul 26	651'0	661'4	648'4	660'4	10'4	650'0	02:48A
	Sep 26	662'6	673'0	660'2	672'2	10'2	662'0	02:48A
	Dec 26	679'2	688'6	677'0	687'6	9'4	678'2	02:48A
	Mar 27	691'2	701'0	690'6	700'0	9'4	690'4	02:48A
	May 27	698'4	701'0	698'4	701'0	5'0	696'0	02:49A
	Jul 27	696'0	697'4	689'6	689'6	-4'4	690'0s	02:48A
	Sep 27	700'0	700'0	700'0	700'0	6'6	693'2	02:48A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.6450	6.6675	6.6225	6.6675	0.0150	6.6525	02:40A
	Jul 26	6.7950	6.8350	6.7650	6.8325	0.0225	6.8100	02:40A
	Sep 26	6.9700	6.9900	6.9500	6.9725		6.9725	02:39A
	Dec 26	7.0750	7.1075	7.0450	7.0450	-0.0500	7.0950	02:40A
	Mar 27	7.1600	7.1975	7.1375	7.1375	-0.0550	7.1925	02:39A
	May 27				7.1500		7.1900s	04/22
	Jul 27				7.0000		7.1250s	04/22
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	367.000	367.250	365.500	366.850	0.225	366.800s	04/22
	May 26	359.700	359.700	356.100	358.550	- 0.125	358.425s	04/22
	Aug 26	360.000	360.275	356.325	359.000	- 0.075	358.875s	04/22
	Sep 26	357.775	357.775	354.450	356.550	- 0.250	356.425s	04/22
	Oct 26	355.225	355.225	351.525	354.025	- 0.500	353.800s	04/22

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	247.750	248.000	245.650	246.925	- 0.575	246.850s	04/22
	Jun 26	243.600	243.975	241.525	243.225	- 0.475	243.075s	04/22
	Aug 26	239.550	240.100	237.825	239.275	- 0.525	239.175s	04/22
	Oct 26	235.150	235.850	233.725	235.100	- 0.400	235.050s	04/22
	Dec 26	235.225	235.475	233.375	234.675	- 0.425	234.650s	04/22

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	95.550	95.750	94.850	94.850	-0.350	95.050s	04/22
	Jun 26	103.175	103.775	102.450	102.500	- 0.575	102.625s	04/22
	Jul 26	105.250	106.575	105.100	105.575	0.475	105.700s	04/22
	Aug 26	105.325	106.875	105.075	106.100	1.000	106.125s	04/22
	Oct 26	90.375	91.725	90.125	91.175	1.100	91.175s	04/22

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26				16.84		16.84
	May 26	17.43	17.44	17.43	17.44	-0.02	17.46	02:47A
	Jun 26	18.04	18.04	18.01	18.01	-0.02	18.03	02:47A
	Jul 26				18.48		18.54
	Aug 26				18.87		18.92

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