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	517'4	517'4	7'2	510'2	09:39P
	Dec 26	530'4	534'4	528'0	529'2	-1'0	530'2	09:38P
	Mar 27	545'4	549'4	543'2	544'4	-1'0	545'4	09:38P
	May 27	553'0	556'6	550'6	552'0	-1'0	553'0	09:39P
	Jul 27	556'2	560'2	554'0	555'4	-0'6	556'2	09:39P
	Sep 27	528'6	532'0	527'4	528'0	-0'4	528'4	09:39P
	Dec 27	532'0	535'2	531'0	531'6	-0'2	532'0	09:39P
	Mar 28	545'0	546'2	543'2	543'2	-0'2	543'4	09:39P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				1296'0	0'0	1280'2	09:39P
	Nov 26	1296'6	1304'6	1292'0	1299'2	2'6	1296'4	09:38P
	Jan 27	1312'0	1320'0	1307'2	1314'6	2'6	1312'0	09:39P
	Mar 27	1319'0	1327'4	1314'6	1321'6	3'0	1318'6	09:39P
	May 27	1325'4	1333'0	1321'4	1328'6	3'6	1325'0	09:39P
	Jul 27	1329'0	1335'6	1324'2	1331'6	3'2	1328'4	09:39P
	Aug 27	1308'6	1316'6	1308'4	1312'0	2'0	1310'0	09:39P
	Sep 27	1269'4	1274'4	1269'4	1270'2	1'2	1269'0	09:39P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				711'0	0'0	707'0	09:39P
	Dec 26	729'0	733'0	722'4	724'0	-1'2	725'2	09:39P
	Mar 27	745'4	749'0	739'0	740'2	-1'0	741'2	09:39P
	May 27	752'4	757'4	747'4	750'0	0'6	749'2	09:39P
	Jul 27	748'6	753'2	744'0	746'2	0'4	745'6	09:38P
	Sep 27	750'0	753'6	745'4	747'2	0'0	747'2	09:39P
	Dec 27	754'6	757'6	750'6	750'6	-2'2	753'0	09:39P
	Mar 28				756'2	0'0	755'6	09:39P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				802'0	-20'2	784'0s	09:39P
	Dec 26	804'0	804'4	793'6	795'0	-3'4	798'4	09:38P
	Mar 27	815'4	818'0	807'4	809'4	-2'4	812'0	09:39P
	May 27	821'4	821'4	812'6	814'6	-1'6	816'4	09:39P
	Jul 27	807'6	811'0	802'6	804'6	-1'2	806'0	09:39P
	Sep 27	802'6	805'4	801'2	801'2	-3'6	805'0	09:39P
	Dec 27	809'4	809'4	809'4	809'4	0'4	809'0	09:39P
	Mar 28				807'2	-10'4	807'2s	09:39P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				7.4275	-0.1250	7.3025s	09:38P
	Dec 26	7.4700	7.4875	7.4200	7.4375	-0.0125	7.4500	09:38P
	Mar 27	7.6500	7.6825	7.6000	7.6275	-0.0150	7.6425	09:38P
	May 27	7.7475	7.7475	7.7050	7.7300	-0.0150	7.7450	09:38P
	Jul 27	7.7175	7.7175	7.7175	7.7175	-0.0225	7.7400	09:38P
	Sep 27	7.5825	7.5825	7.5650	7.5700	-0.0125	7.5825	09:38P
	Dec 27	7.6000	7.6000	7.6000	7.6000	0.0150	7.5850	09:38P
	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	07:00A
	Oct 26	328.200	333.900	327.850	332.500	4.950	332.500s	08:04A
	Nov 26	323.450	329.350	323.075	328.475	5.400	328.175s	08:04A
	Jan 27	316.500	321.525	316.175	321.025	4.775	320.700s	08:06A
	Mar 27	313.525	318.000	312.800	317.750	4.600	317.375s	08:04A

	@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	07:00A
	Dec 26	220.300	223.075	219.975	222.100	2.625	222.225s	08:06A
	Feb 27	221.925	224.675	221.600	223.975	2.850	224.000s	08:05A
	Apr 27	223.450	226.075	223.100	225.450	2.725	225.475s	08:05A
	Jun 27	217.375	220.200	217.300	219.625	2.550	219.575s	08:06A

	@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	08:04A
	Dec 26	74.175	74.375	72.600	72.775	-1.650	72.700s	08:04A
	Feb 27	76.600	76.825	75.150	75.275	-1.625	75.200s	08:04A
	Apr 27	82.150	82.150	80.675	80.850	-1.425	80.775s	08:04A
	May 27	86.250	86.250	84.975	84.975	-1.200	85.050s	08:06A

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				16.15		16.15
	Oct 26				16.11		16.14
	Nov 26				16.40		16.48
	Dec 26				16.55		16.59
	Jan 27				16.82		16.85

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