DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	517'4	517'4	509'4	510'0	1'6	512'0	12:01P
	Dec 26	530'4	536'4	526'2	531'4	1'2	530'2	12:59P
	Mar 27	545'4	551'4	541'2	546'6	1'2	545'4	12:59P
	May 27	553'0	558'6	549'0	554'2	1'2	553'0	12:58P
	Jul 27	556'2	562'2	552'4	557'4	1'2	556'2	12:58P
	Sep 27	528'6	534'0	525'4	530'6	2'2	528'4	12:58P
	Dec 27	532'0	536'4	529'2	534'4	2'4	532'0	12:58P
	Mar 28	545'0	546'6	542'0	546'0	2'4	543'4	12:58P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	1285'2	1285'2	1285'2	1285'2	5'0	1285'2	12:01P
	Nov 26	1296'6	1309'6	1292'0	1302'0	5'4	1296'4	12:59P
	Jan 27	1312'0	1325'2	1307'2	1318'2	6'2	1312'0	12:58P
	Mar 27	1319'0	1332'4	1314'6	1326'0	7'2	1318'6	12:58P
	May 27	1325'4	1338'6	1321'4	1332'4	7'4	1325'0	12:58P
	Jul 27	1329'0	1341'4	1324'2	1336'2	7'6	1328'4	12:58P
	Aug 27	1308'6	1322'4	1307'4	1317'6	7'6	1310'0	12:58P
	Sep 27	1269'4	1279'2	1267'4	1276'0	7'0	1269'0	12:58P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				711'0	0'0	707'0	12:01P
	Dec 26	729'0	734'0	710'0	720'6	-4'4	725'2	12:58P
	Mar 27	745'4	750'4	726'6	738'0	-3'2	741'2	12:58P
	May 27	752'4	758'4	736'0	746'6	-2'4	749'2	12:58P
	Jul 27	748'6	755'4	734'6	743'6	-2'0	745'6	12:59P
	Sep 27	750'0	756'6	738'0	746'4	-0'6	747'2	12:58P
	Dec 27	754'6	763'2	745'4	753'2	0'2	753'0	12:58P
	Mar 28	757'0	761'4	750'4	751'4	-4'2	755'6	12:58P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				802'0	-6'0	778'0	12:01P
	Dec 26	804'0	804'4	782'0	791'0	-7'4	798'4	12:59P
	Mar 27	815'4	818'0	796'6	805'6	-6'2	812'0	12:58P
	May 27	821'4	822'4	802'6	811'2	-5'2	816'4	12:58P
	Jul 27	807'6	813'2	794'6	802'2	-3'6	806'0	12:58P
	Sep 27	802'6	812'2	795'4	800'6	-4'2	805'0	12:58P
	Dec 27	809'4	816'4	802'4	807'4	-1'4	809'0	12:58P
	Mar 28				807'2	-10'4	807'2s	12:58P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				7.4275	-0.1250	7.3025s	12:57P
	Dec 26	7.4700	7.5000	7.3625	7.3650	-0.0850	7.4500	12:59P
	Mar 27	7.6500	7.7025	7.5750	7.5825	-0.0600	7.6425	12:59P
	May 27	7.7475	7.7800	7.7000	7.7000	-0.0450	7.7450	12:57P
	Jul 27	7.7175	7.7700	7.7100	7.7275	-0.0125	7.7400	12:57P
	Sep 27	7.5825	7.6225	7.5350	7.5725	-0.0100	7.5825	12:57P
	Dec 27	7.6000	7.6575	7.6000	7.6075	0.0225	7.5850	12:56P
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	340.000	343.975	338.950	343.375	5.550	337.825	12:58P
	Oct 26	334.425	338.050	333.400	337.625	5.125	332.500	12:58P
	Nov 26	329.575	333.250	329.375	332.875	4.700	328.175	12:58P
	Jan 27	322.225	325.100	321.900	324.225	3.525	320.700	12:59P
	Mar 27	319.025	321.050	318.425	319.925	2.550	317.375	12:58P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	220.650	222.575	219.900	222.475	2.800	219.675	12:58P
	Dec 26	223.300	225.425	222.325	225.250	3.025	222.225	12:58P
	Feb 27	224.850	226.600	223.850	226.475	2.475	224.000	12:58P
	Apr 27	226.075	227.950	225.300	227.800	2.325	225.475	12:58P
	Jun 27	220.300	222.150	219.775	221.825	2.250	219.575	12:58P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	81.250	81.375	79.175	79.575	-1.950	81.525	12:59P
	Dec 26	72.500	72.550	70.025	71.200	-1.500	72.700	12:59P
	Feb 27	75.125	75.125	72.775	73.575	-1.625	75.200	12:59P
	Apr 27	80.600	80.600	78.700	79.200	-1.575	80.775	12:59P
	May 27	84.650	84.650	83.450	83.525	-1.525	85.050	12:59P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.14	16.16	16.11	16.12	-0.03	16.15	12:55P
	Oct 26	16.09	16.18	15.88	15.96	-0.18	16.14	12:58P
	Nov 26	16.39	16.41	16.23	16.32	-0.16	16.48	12:58P
	Dec 26	16.48	16.51	16.41	16.46	-0.13	16.59	12:57P
	Jan 27	16.75	16.76	16.67	16.71	-0.14	16.85	12:56P

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