DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				512'0	0'0	512'0	04:00A
	Dec 26	539'2	543'4	538'2	540'6	4'0	536'6	04:00A
	Mar 27	554'2	558'6	553'4	556'2	4'0	552'2	04:00A
	May 27	561'4	566'0	561'0	563'4	3'6	559'6	04:00A
	Jul 27	564'6	568'4	563'4	566'2	4'2	562'0	04:00A
	Sep 27	537'2	539'2	535'4	537'2	2'4	534'6	04:00A
	Dec 27	537'4	541'0	537'0	539'0	2'6	536'2	04:00A
	Mar 28	549'0	550'4	547'2	547'2	0'4	546'6	04:00A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	1298'0	1298'2	1298'0	1298'2	4'4	1293'6	04:00A
	Nov 26	1315'2	1321'2	1310'4	1311'4	1'6	1309'6	04:00A
	Jan 27	1329'6	1336'4	1326'0	1327'0	2'0	1325'0	04:00A
	Mar 27	1336'0	1342'0	1331'6	1333'0	2'6	1330'2	04:00A
	May 27	1341'0	1345'6	1336'4	1337'4	3'0	1334'4	04:00A
	Jul 27	1340'0	1347'0	1337'2	1338'6	3'4	1335'2	04:00A
	Aug 27	1322'4	1326'4	1318'0	1319'2	3'6	1315'4	04:00A
	Sep 27	1278'4	1278'4	1274'6	1276'2	4'4	1271'6	04:00A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				716'0	0'0	716'0	04:00A
	Dec 26	746'4	763'0	742'6	753'6	19'6	734'0	04:00A
	Mar 27	761'2	777'2	759'6	768'6	19'4	749'2	04:00A
	May 27	768'4	783'6	765'6	775'6	19'0	756'6	04:00A
	Jul 27	765'4	778'0	763'6	771'0	17'6	753'2	04:00A
	Sep 27	767'4	779'4	766'2	773'2	16'6	756'4	04:00A
	Dec 27	773'0	784'2	772'6	779'0	15'0	764'0	04:00A
	Mar 28	780'6	787'4	780'4	780'4	12'2	768'2	04:00A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				803'0	-11'6	786'6s	04:00A
	Dec 26	817'0	831'6	812'6	824'2	22'0	802'2	04:00A
	Mar 27	827'6	844'2	827'2	837'0	21'6	815'2	04:00A
	May 27	829'0	848'0	829'0	841'2	21'4	819'6	04:00A
	Jul 27	819'2	835'4	819'2	830'6	19'4	811'2	04:00A
	Sep 27	822'2	833'4	821'4	828'4	17'6	810'6	04:00A
	Dec 27	827'0	827'0	827'0	827'0	11'4	815'4	04:00A
	Mar 28				824'4	-13'6	815'0s	04:00A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				7.4400	-0.1975	7.2000s	03:59A
	Dec 26	7.4975	7.6700	7.4900	7.6425	0.1925	7.4500	03:59A
	Mar 27	7.7000	7.8350	7.7000	7.8175	0.1900	7.6275	03:57A
	May 27	7.8675	7.9475	7.8375	7.8850	0.1550	7.7300	03:59A
	Jul 27	7.8025	7.9600	7.8025	7.8950	0.1475	7.7475	03:58A
	Sep 27	7.6650	7.7500	7.6625	7.6900	0.0750	7.6150	03:46A
	Dec 27	7.6475	7.6475	7.6450	7.6450	-0.2200	7.6375s	03:34A
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	325.925	326.925	321.675	325.200	- 1.025	324.825s	09/06
	Oct 26	321.300	322.575	316.925	320.750	- 0.950	320.150s	09/06
	Nov 26	315.300	317.175	311.625	315.225	- 0.575	314.725s	09/06
	Jan 27	308.225	309.750	304.725	308.575	0.075	308.000s	09/06
	Mar 27	304.625	306.475	302.000	305.925	0.700	305.300s	09/06

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	214.550	215.250	211.400	213.150	- 1.350	212.950s	09/06
	Dec 26	216.500	217.675	213.500	214.925	- 1.400	214.725s	09/06
	Feb 27	218.000	219.050	215.225	216.850	- 1.150	216.575s	09/06
	Apr 27	219.225	220.225	216.625	218.475	- 0.900	218.225s	09/06
	Jun 27	213.975	215.000	211.525	213.475	- 0.850	213.125s	09/06

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	83.000	83.200	82.225	82.250	-1.150	82.300s	09/06
	Dec 26	73.775	73.800	72.250	72.400	-1.450	72.475s	09/06
	Feb 27	76.350	76.350	74.900	75.175	-1.375	75.225s	09/06
	Apr 27	82.200	82.200	80.825	81.075	-1.375	81.050s	09/06
	May 27	86.575	86.575	85.550	85.625	-1.200	85.775s	09/06

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.18	16.18	16.13	16.15	-0.03	16.18	02:19A
	Oct 26	16.30	16.37	16.28	16.33	-0.06	16.39	04:00A
	Nov 26	16.52	16.58	16.45	16.48	-0.15	16.63	04:00A
	Dec 26	16.60	16.70	16.59	16.67	-0.05	16.72	03:47A
	Jan 27				16.95		16.96

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