DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	448'2	451'0	443'2	448'0	0'2	448'6s	04/17
	Jul 26	457'4	460'0	452'2	457'0	-0'2	457'4s	04/17
	Sep 26	461'0	463'0	455'2	460'6	0'2	461'2s	04/17
	Dec 26	476'0	478'2	471'2	476'2	0'2	477'0s	04/17
	Mar 27	489'2	491'4	484'6	490'2	0'6	491'0s	04/17
	May 27	497'0	498'2	492'2	497'6	1'0	498'4s	04/17
	Jul 27	500'4	502'4	496'4	501'2	0'6	502'0s	04/17
	Sep 27	483'2	483'4	479'0	483'2	2'4	484'2s	04/17

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	1162'6	1167'4	1151'4	1165'6	3'4	1167'2s	04/17
	Jul 26	1179'0	1183'4	1168'0	1181'4	2'4	1183'0s	04/17
	Aug 26	1173'0	1177'0	1162'6	1175'2	1'4	1176'4s	04/17
	Sep 26	1150'6	1153'2	1140'4	1150'6	0'4	1152'2s	04/17
	Nov 26	1154'0	1158'0	1145'0	1154'0	0'4	1156'4s	04/17
	Jan 27	1166'4	1171'4	1157'2	1168'0	1'4	1169'6s	04/17
	Mar 27	1164'6	1170'0	1156'0	1166'0	1'6	1168'4s	04/17
	May 27	1168'0	1173'0	1159'4	1169'2	1'6	1171'6s	04/17

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	597'4	602'4	582'6	589'6	-7'2	591'2s	04/17
	Jul 26	605'0	610'0	590'4	598'0	-7'2	599'2s	04/17
	Sep 26	617'0	621'4	602'6	610'2	-6'4	611'6s	04/17
	Dec 26	634'4	639'4	621'0	629'0	-5'6	630'2s	04/17
	Mar 27	650'0	654'2	636'2	644'4	-4'6	645'6s	04/17
	May 27	658'4	660'6	645'4	651'6	-3'6	653'2s	04/17
	Jul 27	652'2	652'6	642'0	648'0	-3'0	649'6s	04/17
	Sep 27	653'2	654'0	645'6	645'6	-2'4	654'2s	04/17

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	642'0	648'0	622'6	635'0	-6'0	636'6s	04/17
	Jul 26	654'0	659'6	635'2	648'4	-5'0	650'0s	04/17
	Sep 26	664'0	670'6	647'2	659'6	-4'4	661'6s	04/17
	Dec 26	679'2	684'6	661'4	675'0	-4'2	676'2s	04/17
	Mar 27	691'6	696'0	673'4	686'0	-4'0	687'6s	04/17
	May 27	695'4	697'6	678'6	692'2	-3'4	692'6s	04/17
	Jul 27	690'0	690'0	674'2	684'4	-3'4	687'0s	04/17
	Sep 27				698'4	-2'4	690'4s	04/17

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	6.5075	6.5375	6.3900	6.5250	0.0150	6.5325s	04/17
	Jul 26	6.6600	6.7050	6.5500	6.6925	0.0325	6.7025s	04/17
	Sep 26	6.8100	6.8625	6.6875	6.8425	0.0375	6.8550s	04/17
	Dec 26	6.9550	7.0100	6.8375	6.9925	0.0300	7.0050s	04/17
	Mar 27	7.0875	7.1200	6.9250	7.1100	0.0225	7.1150s	04/17
	May 27				7.1100	0.0175	7.1100s	04/17
	Jul 27				7.0000	0.0125	7.0650s	04/17
	Sep 27

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	373.550	374.025	365.875	370.925	- 1.750	371.325s	04/17
	May 26	368.025	369.250	357.850	365.000	- 1.825	365.275s	04/17
	Aug 26	369.250	370.300	359.275	365.100	- 2.850	365.675s	04/17
	Sep 26	367.200	368.100	357.175	363.200	- 2.825	363.600s	04/17
	Oct 26	363.425	365.250	354.825	360.475	- 2.625	361.050s	04/17

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	250.375	250.700	246.400	249.750	- 0.350	249.950s	04/17
	Jun 26	247.675	248.375	243.025	247.150	- 0.275	247.350s	04/17
	Aug 26	243.075	244.050	238.775	242.700	- 0.250	242.825s	04/17
	Oct 26	238.300	239.425	234.625	238.000	- 0.225	238.100s	04/17
	Dec 26	237.825	238.925	234.325	237.200	- 0.325	237.425s	04/17

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 26	94.600	94.600	92.750	93.200	-0.650	93.400s	04/17
	Jun 26	101.925	102.375	100.175	100.975	- 0.625	101.050s	04/17
	Jul 26	104.550	104.975	103.250	103.675	- 0.675	103.675s	04/17
	Aug 26	104.750	105.075	103.675	103.975	- 0.675	103.900s	04/17
	Oct 26	90.400	90.400	89.200	89.500	-0.525	89.475s	04/17

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Apr 26	16.84	16.85	16.83	16.85	-0.01	16.85s	04/17
	May 26	17.03	17.08	16.71	17.00	-0.16	16.97s	04/17
	Jun 26	17.86	17.94	17.47	17.88	-0.09	17.89s	04/17
	Jul 26	18.40	18.51	18.06	18.40	-0.14	18.40s	04/17
	Aug 26	18.60	18.80	18.56	18.74	-0.02	18.74s	04/17

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