DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	512'0	512'0	507'4	509'4	-3'6	510'2s	01:20P
	Dec 26	533'2	544'6	523'2	532'0	-3'4	530'2s	03:58P
	Mar 27	548'2	560'0	538'2	547'0	-3'6	545'4s	03:57P
	May 27	556'2	566'4	545'4	554'4	-4'0	553'0s	01:30P
	Jul 27	558'6	569'4	549'2	558'0	-3'6	556'2s	03:56P
	Sep 27	532'4	538'2	523'0	530'2	-5'0	528'4s	03:02P
	Dec 27	534'4	540'0	525'4	533'2	-4'2	532'0s	03:27P
	Mar 28	543'4	550'4	537'2	543'6	-3'4	543'4s	03:22P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	1296'0	1296'0	1296'0	1296'0	-35'6	1280'2s	01:20P
	Nov 26	1330'0	1335'2	1293'0	1299'0	-35'6	1296'4s	03:57P
	Jan 27	1345'0	1350'2	1308'2	1314'2	-35'2	1312'0s	01:20P
	Mar 27	1350'2	1355'2	1315'0	1321'2	-34'0	1318'6s	03:56P
	May 27	1354'0	1359'4	1321'0	1327'6	-32'2	1325'0s	02:36P
	Jul 27	1357'6	1360'4	1324'0	1330'2	-30'4	1328'4s	01:30P
	Aug 27	1335'6	1340'0	1306'0	1312'0	-28'4	1310'0s	01:20P
	Sep 27	1291'6	1291'6	1265'4	1271'0	-25'2	1269'0s	01:20P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	713'4	713'4	709'6	711'0	-16'2	707'0s	01:20P
	Dec 26	741'2	743'4	716'2	726'2	-16'0	725'2s	01:20P
	Mar 27	756'0	757'6	732'6	742'2	-15'0	741'2s	02:56P
	May 27	763'6	763'6	740'0	750'2	-14'0	749'2s	02:56P
	Jul 27	758'0	759'0	736'2	747'0	-11'4	745'6s	03:48P
	Sep 27	758'2	758'2	739'0	747'6	-10'6	747'2s	01:30P
	Dec 27	763'0	763'2	745'4	753'6	-10'0	753'0s	01:20P
	Mar 28	754'6	758'4	752'0	756'2	-9'0	755'6s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				802'0	-20'2	784'0s	01:20P
	Dec 26	819'0	819'0	790'6	799'4	-20'2	798'4s	03:54P
	Mar 27	830'0	830'4	804'6	812'6	-18'6	812'0s	01:30P
	May 27	833'2	834'0	809'2	817'4	-18'0	816'4s	01:20P
	Jul 27	819'6	820'6	799'2	807'4	-14'6	806'0s	01:30P
	Sep 27	814'4	818'0	800'0	806'4	-13'2	805'0s	01:20P
	Dec 27	816'4	819'0	805'0	805'0	-11'6	809'0s	01:20P
	Mar 28				807'2	-10'4	807'2s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				7.4275	-0.1250	7.3025s	01:30P
	Dec 26	7.6175	7.6225	7.4075	7.4575	-0.1750	7.4500s	03:11P
	Mar 27	7.8000	7.8200	7.6025	7.6500	-0.1675	7.6425s	01:30P
	May 27	7.8600	7.9625	7.7025	7.7525	-0.1600	7.7450s	01:30P
	Jul 27	7.8650	7.9625	7.7125	7.7575	-0.1775	7.7400s	01:30P
	Sep 27	7.6900	7.7000	7.5775	7.6100	-0.1750	7.5825s	01:30P
	Dec 27	7.6250	7.6325	7.6000	7.6150	-0.2025	7.5850s	01:30P
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	333.500	339.150	332.875	337.875	5.250	337.825s	01:05P
	Oct 26	328.200	333.900	327.850	332.500	4.950	332.500s	03:36P
	Nov 26	323.450	329.350	323.075	328.475	5.400	328.175s	01:05P
	Jan 27	316.500	321.525	316.175	321.025	4.775	320.700s	02:30P
	Mar 27	313.525	318.000	312.800	317.750	4.600	317.375s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	218.525	220.350	217.925	219.625	1.850	219.675s	02:30P
	Dec 26	220.300	223.075	219.975	222.100	2.625	222.225s	02:32P
	Feb 27	221.925	224.675	221.600	223.975	2.850	224.000s	01:05P
	Apr 27	223.450	226.075	223.100	225.450	2.725	225.475s	01:05P
	Jun 27	217.375	220.200	217.300	219.625	2.550	219.575s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	82.975	83.275	81.475	81.625	-1.625	81.525s	02:30P
	Dec 26	74.175	74.375	72.600	72.775	-1.650	72.700s	02:42P
	Feb 27	76.600	76.825	75.150	75.275	-1.625	75.200s	01:05P
	Apr 27	82.150	82.150	80.675	80.850	-1.425	80.775s	01:05P
	May 27	86.250	86.250	84.975	84.975	-1.200	85.050s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.15	16.16	16.13	16.15	-0.05	16.15s	04:00P
	Oct 26	16.08	16.20	15.91	16.11		16.14s	04:00P
	Nov 26	16.38	16.51	16.21	16.40	0.08	16.48s	04:00P
	Dec 26	16.45	16.66	16.39	16.55	0.01	16.59s	04:00P
	Jan 27	16.79	16.85	16.72	16.82	-0.02	16.85s	04:00P

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