DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	530'4	532'6	525'4	527'2	-3'0	527'4s	09/18
	Mar 27	544'2	546'4	539'4	541'0	-3'0	541'4s	09/18
	May 27	550'4	552'6	546'4	548'0	-2'4	548'2s	09/18
	Jul 27	552'6	555'2	549'2	550'4	-2'2	551'0s	09/18
	Sep 27	525'4	527'0	521'2	522'0	-3'0	522'4s	09/18
	Dec 27	529'2	530'6	524'6	525'6	-3'2	526'0s	09/18
	Mar 28	540'4	540'4	537'0	537'6	-3'0	538'2s	09/18
	May 28	546'2	547'6	543'6	544'6	-3'0	545'0s	09/18

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Nov 26	1317'4	1322'0	1300'0	1303'0	-16'2	1303'4s	09/18
	Jan 27	1334'2	1339'0	1317'0	1319'4	-17'0	1320'0s	09/18
	Mar 27	1342'4	1348'0	1326'6	1329'0	-16'2	1329'4s	09/18
	May 27	1350'2	1354'4	1333'6	1336'2	-16'0	1336'4s	09/18
	Jul 27	1352'6	1357'2	1338'0	1339'2	-15'4	1340'4s	09/18
	Aug 27	1335'4	1337'6	1319'4	1321'2	-15'0	1322'0s	09/18
	Sep 27	1292'6	1293'2	1276'4	1279'4	-13'0	1280'4s	09/18
	Nov 27	1274'6	1277'0	1260'2	1264'6	-11'0	1265'6s	09/18

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	725'0	729'0	711'2	713'4	-12'6	714'2s	09/18
	Mar 27	741'0	745'0	727'4	729'4	-13'0	730'0s	09/18
	May 27	748'4	752'0	735'4	737'2	-12'0	738'0s	09/18
	Jul 27	747'0	749'2	734'2	736'6	-9'4	738'0s	09/18
	Sep 27	750'4	752'6	738'0	740'6	-8'2	742'6s	09/18
	Dec 27	754'6	760'2	746'6	749'6	-7'2	752'2s	09/18
	Mar 28	754'0	759'0	751'6	757'6	-6'4	758'0s	09/18
	May 28	755'0	755'0	755'0	755'0	-6'0	754'6s	09/18

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	795'0	797'0	779'0	784'0	-10'6	783'6s	09/18
	Mar 27	807'4	809'4	792'4	797'0	-9'6	797'2s	09/18
	May 27	809'2	812'6	797'2	801'4	-8'6	802'0s	09/18
	Jul 27	801'4	804'2	788'6	795'2	-6'4	795'0s	09/18
	Sep 27	802'2	802'6	790'2	796'6	-5'6	796'4s	09/18
	Dec 27	805'0	805'4	796'4	803'6	-4'6	803'4s	09/18
	Mar 28				807'2	-4'6	804'0s	09/18
	May 28				793'2	-4'2	793'2s	09/18

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Dec 26	7.5150	7.5250	7.3700	7.4100	-0.1125	7.4125s	09/18
	Mar 27	7.6925	7.7300	7.5850	7.6175	-0.0975	7.6175s	09/18
	May 27	7.8000	7.8375	7.7000	7.7325	-0.0875	7.7350s	09/18
	Jul 27	7.7650	7.7650	7.7150	7.7500	-0.0600	7.7575s	09/18
	Sep 27	7.6500	7.6500	7.5525	7.6025	-0.0450	7.6125s	09/18
	Dec 27	7.6500	7.6500	7.5700	7.6150	-0.0425	7.6200s	09/18
	Mar 28
	May 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	335.025	335.500	332.825	333.550	- 1.250	333.575s	09/18
	Oct 26	324.650	325.925	321.950	323.800	- 0.875	323.500s	09/18
	Nov 26	319.150	320.475	316.175	318.275	- 0.650	318.000s	09/18
	Jan 27	310.000	312.000	307.300	309.125	- 0.825	308.925s	09/18
	Mar 27	306.550	308.200	303.625	305.000	- 1.175	304.825s	09/18

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	215.600	216.750	214.275	215.850	0.275	215.925s	09/18
	Dec 26	216.100	217.500	214.625	216.575	0.375	216.625s	09/18
	Feb 27	217.225	218.525	215.775	217.225	0.075	217.350s	09/18
	Apr 27	218.750	219.475	217.050	218.050	- 0.425	218.225s	09/18
	Jun 27	213.350	214.000	211.650	212.700	- 0.525	212.825s	09/18

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	78.900	79.300	77.975	78.150	-0.800	78.100s	09/18
	Dec 26	69.600	70.100	68.275	68.600	-1.050	68.550s	09/18
	Feb 27	71.150	71.450	69.750	70.075	-0.975	70.150s	09/18
	Apr 27	76.700	76.950	75.375	75.650	-0.975	75.725s	09/18
	May 27	81.425	81.425	80.600	80.775	-0.925	80.875s	09/18

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.14	16.16	16.13	16.15	0.01	16.16s	09/18
	Oct 26	15.82	15.87	15.62	15.62	-0.17	15.69s	09/18
	Nov 26	16.19	16.19	15.90	15.91	-0.22	15.96s	09/18
	Dec 26	16.27	16.30	16.08	16.10	-0.18	16.14s	09/18
	Jan 27	16.58	16.60	16.37	16.38	-0.15	16.39s	09/18

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