DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	512'0	517'6	510'0	515'0	3'0	512'0	10:47P
	Dec 26	536'0	542'0	533'0	539'0	2'4	536'4	10:47P
	Mar 27	550'4	556'6	547'6	553'4	2'2	551'2	10:47P
	May 27	556'2	562'6	554'0	559'4	2'4	557'0	10:47P
	Jul 27	556'4	563'2	554'2	560'0	2'4	557'4	10:47P
	Sep 27	524'4	531'4	523'2	528'6	1'2	527'4	10:47P
	Dec 27	525'2	531'2	522'6	528'0	1'0	527'0	10:47P
	Mar 28	533'4	540'2	533'4	537'6	1'2	536'4	10:47P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	1274'4	1278'4	1274'4	1278'4	2'2	1276'2	10:43P
	Nov 26	1288'0	1294'4	1282'6	1290'2	2'2	1288'0	10:47P
	Jan 27	1302'4	1309'2	1297'6	1305'0	2'2	1302'6	10:47P
	Mar 27	1306'0	1313'4	1302'0	1309'2	2'6	1306'4	10:47P
	May 27	1309'6	1317'6	1306'6	1314'0	3'4	1310'4	10:47P
	Jul 27	1311'0	1319'6	1308'6	1315'2	3'2	1312'0	10:47P
	Aug 27	1292'6	1301'6	1291'4	1297'4	3'4	1294'0	10:47P
	Sep 27	1257'4	1260'0	1257'4	1257'6	3'4	1254'2	10:47P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	767'0	767'0	754'6	756'4	-10'4	767'0	10:47P
	Dec 26	784'0	784'6	770'0	777'0	-7'0	784'0	10:47P
	Mar 27	798'0	798'6	784'4	790'4	-7'2	797'6	10:47P
	May 27	802'6	802'6	790'0	796'0	-6'6	802'6	10:47P
	Jul 27	791'2	792'0	781'0	784'6	-7'4	792'2	10:47P
	Sep 27	790'6	790'6	782'0	784'4	-7'4	792'0	10:47P
	Dec 27	788'6	793'0	786'2	789'2	-7'6	797'0	10:47P
	Mar 28	792'0	793'6	787'0	790'0	-7'4	797'4	10:47P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	827'2	827'2	827'2	827'2	-0'4	827'6	10:47P
	Dec 26	846'2	846'2	832'6	838'4	-5'6	844'2	10:47P
	Mar 27	858'0	858'0	845'6	851'0	-5'6	856'6	10:47P
	May 27	860'6	860'6	849'4	854'0	-5'4	859'4	10:47P
	Jul 27	846'4	846'4	837'6	841'6	-4'0	845'6	10:47P
	Sep 27	843'0	843'0	835'2	838'0	-4'0	842'0	10:47P
	Dec 27	845'0	845'0	837'0	838'0	-6'0	844'0	10:47P
	Mar 28	832'0	841'0	832'0	840'0	6'4	838'2s	10:47P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	7.4300	7.4425	7.4025	7.4325	-0.0200	7.4525	10:47P
	Dec 26	7.6925	7.6925	7.6025	7.6500	-0.0425	7.6925	10:47P
	Mar 27	7.8675	7.8675	7.7975	7.8450	-0.0325	7.8775	10:46P
	May 27	7.9425	7.9425	7.9425	7.9425	-0.0325	7.9750	10:47P
	Jul 27	7.9000	8.0800	7.8300	8.0275	0.1125	8.0125s	10:46P
	Sep 27	7.7200	7.8500	7.6500	7.7925	0.0825	7.8050s	10:35P
	Dec 27	7.7050	7.9125	7.7000	7.8800	0.0850	7.8850s	10:35P
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	322.875	323.600	320.025	320.900	- 1.550	320.900s	07:00A
	Oct 26	318.750	319.250	315.150	316.750	- 1.550	316.525s	07:00A
	Nov 26	311.975	312.800	308.050	310.150	- 1.550	309.925s	07:00A
	Jan 27	304.250	305.250	300.150	302.350	- 1.650	302.275s	07:00A
	Mar 27	302.350	302.350	297.175	299.375	- 1.775	299.275s	07:00A

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Aug 26	221.000	221.350	218.850	220.550	- 1.050	219.250s	07:00A
	Oct 26	213.500	214.000	210.825	211.825	- 1.200	211.725s	07:00A
	Dec 26	215.325	215.850	212.700	213.800	- 1.075	213.725s	07:00A
	Feb 27	217.225	217.600	214.700	215.750	- 1.300	215.525s	07:00A
	Apr 27	218.975	219.375	216.675	217.675	- 1.175	217.525s	07:00A

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	80.525	81.975	79.800	81.900	1.275	81.900s	07:00A
	Dec 26	71.125	72.375	70.500	72.300	1.100	72.300s	07:00A
	Feb 27	73.825	75.075	73.200	75.075	1.125	74.975s	07:00A
	Apr 27	79.550	80.800	79.050	80.800	1.100	80.650s	07:00A
	May 27	84.000	85.200	84.000	85.200	1.200	85.200s	08/28

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Aug 26	16.65	16.67	16.65	16.67	0.01	16.66	08:26P
	Sep 26	16.54	16.56	16.54	16.56	0.15	16.41	10:44P
	Oct 26	17.18	17.26	17.17	17.17	0.20	16.97	10:34P
	Nov 26	17.49	17.50	17.45	17.49	0.18	17.31	10:29P
	Dec 26				17.35		17.32

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