DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	518'0	518'0	518'0	518'0	-0'6	518'6	10:42P
	Dec 26	542'4	542'6	539'6	541'0	-2'4	543'4	10:43P
	Mar 27	557'4	557'4	555'0	556'0	-2'2	558'2	10:43P
	May 27	564'0	564'4	562'0	563'0	-2'2	565'2	10:43P
	Jul 27	567'0	567'0	564'6	565'6	-1'6	567'4	10:43P
	Sep 27	536'6	537'6	535'4	537'4	0'2	537'2	10:42P
	Dec 27	538'0	538'4	536'4	538'0	-0'2	538'2	10:42P
	Mar 28	548'2	548'2	547'4	547'4	-0'6	548'2	10:42P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				1295'4	0'0	1301'6	10:42P
	Nov 26	1308'4	1316'0	1305'0	1313'6	3'4	1310'2	10:43P
	Jan 27	1318'2	1330'4	1318'2	1328'4	3'4	1325'0	10:43P
	Mar 27	1324'0	1336'2	1324'0	1334'2	3'6	1330'4	10:42P
	May 27	1331'2	1341'0	1330'4	1340'0	4'4	1335'4	10:43P
	Jul 27	1334'4	1342'6	1332'4	1340'6	3'2	1337'4	10:43P
	Aug 27	1316'0	1322'2	1313'0	1321'0	3'4	1317'4	10:43P
	Sep 27	1272'0	1277'0	1272'0	1277'0	3'4	1273'4	10:43P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				755'6	0'0	754'6	10:43P
	Dec 26	774'2	776'0	769'6	772'6	-1'2	774'0	10:43P
	Mar 27	791'0	792'4	786'6	789'4	-1'2	790'6	10:43P
	May 27	798'6	801'0	795'2	797'4	-1'2	798'6	10:43P
	Jul 27	792'0	794'0	788'6	791'2	-0'6	792'0	10:43P
	Sep 27	793'0	795'0	790'2	792'2	-0'6	793'0	10:43P
	Dec 27	800'0	800'6	796'0	799'0	0'2	798'6	10:43P
	Mar 28	802'0	803'0	802'0	803'0	2'4	800'4	10:43P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	833'0	835'2	831'2	832'0	-11'0	814'6s	10:42P
	Dec 26	833'6	836'0	830'4	832'2	-2'0	834'2	10:43P
	Mar 27	846'6	849'2	844'0	845'2	-2'4	847'6	10:43P
	May 27	852'6	854'2	850'0	850'6	-2'4	853'2	10:43P
	Jul 27	843'0	843'6	841'2	842'2	-1'2	843'4	10:43P
	Sep 27	840'2	842'4	839'2	842'4	0'2	842'2	10:43P
	Dec 27	847'4	856'2	832'0	847'0	-1'6	846'4s	10:43P
	Mar 28	850'0	850'0	850'0	850'0	2'4	845'6s	10:43P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	7.5450	7.6350	7.5200	7.6350	0.0425	7.5975s	10:43P
	Dec 26	7.8000	7.8100	7.7700	7.7825	-0.0375	7.8200	10:42P
	Mar 27	7.9900	8.0000	7.9550	7.9775	-0.0175	7.9950	10:42P
	May 27	8.1000	8.1075	8.0650	8.0850	-0.0075	8.0925	10:42P
	Jul 27	8.1100	8.1100	7.8600	8.1000	-0.0100	8.1100	10:42P
	Sep 27	7.9800	7.9800	7.7275	7.7275	-0.2650	7.9925	10:37P
	Dec 27	7.9400	8.0500	7.9400	8.0325	0.1200	8.0525s	10:30P
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	321.600	323.850	317.525	319.425	- 1.375	318.975s	01:05P
	Oct 26	316.500	319.000	312.975	315.000	- 1.025	314.375s	01:05P
	Nov 26	309.875	312.200	306.775	309.150	- 0.175	308.350s	01:05P
	Jan 27	303.450	304.575	299.550	302.000	0.225	301.025s	01:05P
	Mar 27	300.175	301.450	297.150	298.700	0.250	298.150s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	212.925	213.450	209.575	210.350	- 1.900	210.175s	01:05P
	Dec 26	214.375	214.775	211.425	212.100	- 1.350	212.025s	01:05P
	Feb 27	215.725	216.250	213.375	214.050	- 0.925	214.000s	01:05P
	Apr 27	217.175	217.775	215.325	215.950	- 0.650	216.000s	01:05P
	Jun 27	212.500	212.525	210.250	210.850	- 0.750	210.925s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	84.100	84.900	83.450	83.800	0.125	83.775s	02:37P
	Dec 26	74.350	75.100	73.950	74.300	0.325	74.325s	01:05P
	Feb 27	76.675	77.200	76.400	76.850	0.600	76.875s	01:05P
	Apr 27	82.200	82.775	82.125	82.625	0.600	82.600s	01:05P
	May 27	86.800	87.100	86.800	87.000	0.650	87.050s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.20	16.20	16.20	16.20	-0.13	16.33	08:52P
	Oct 26				16.61		16.59
	Nov 26				16.90		16.87
	Dec 26				16.96		16.94
	Jan 27				17.10		17.15

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