DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	462'6	466'0	461'4	465'0	1'6	463'2	05:27A
	Dec 26	487'2	491'0	486'2	489'6	1'6	488'0	05:26A
	Mar 27	503'0	506'6	502'0	505'4	1'4	504'0	05:26A
	May 27	511'0	514'4	510'0	513'6	1'6	512'0	05:26A
	Jul 27	514'2	517'2	513'2	517'0	2'0	515'0	05:26A
	Sep 27	495'4	497'6	495'0	497'2	0'2	497'0	05:26A
	Dec 27	501'2	502'6	500'6	502'6	0'2	502'4	05:26A
	Mar 28	512'2	513'6	512'0	513'4	0'0	513'4	05:26A

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	1199'2	1212'0	1198'2	1211'2	10'4	1200'6	05:26A
	Nov 26	1215'0	1228'6	1214'0	1227'6	11'0	1216'6	05:26A
	Jan 27	1230'0	1243'0	1228'6	1242'4	11'0	1231'4	05:26A
	Mar 27	1236'2	1248'6	1235'4	1248'2	10'0	1238'2	05:26A
	May 27	1242'2	1254'6	1241'4	1253'6	9'2	1244'4	05:26A
	Jul 27	1246'4	1258'6	1246'2	1258'2	9'0	1249'2	05:26A
	Aug 27	1231'0	1242'6	1230'6	1242'2	8'6	1233'4	05:26A
	Sep 27	1198'2	1207'0	1198'2	1207'0	8'0	1199'0	05:26A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	661'2	669'6	660'2	664'6	0'2	664'4	05:26A
	Dec 26	678'4	686'6	677'2	681'4	0'2	681'2	05:26A
	Mar 27	696'2	704'0	694'6	699'4	0'4	699'0	05:26A
	May 27	704'2	711'6	702'4	707'4	0'2	707'2	05:26A
	Jul 27	706'2	711'6	705'4	708'4	0'2	708'2	05:26A
	Sep 27	712'0	718'2	712'0	716'4	1'0	715'4	05:26A
	Dec 27	724'4	729'4	724'4	729'4	2'0	727'4	05:26A
	Mar 28				737'2	0'0	735'4	05:26A

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	742'4	747'2	738'6	741'2	-2'4	743'6	05:26A
	Dec 26	757'2	761'4	753'4	754'6	-3'6	758'4	05:26A
	Mar 27	769'0	774'4	767'2	768'4	-3'0	771'4	05:26A
	May 27	774'2	778'2	773'4	773'4	-3'0	776'4	05:26A
	Jul 27	771'2	774'4	770'4	770'6	-2'4	773'2	05:26A
	Sep 27	777'0	777'0	775'6	775'6	-1'2	777'0	05:26A
	Dec 27	784'4	786'2	784'4	786'2	0'6	785'4	05:26A
	Mar 28	800'0	800'0	800'0	800'0	-6'2	789'2s	05:26A

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	6.7300	6.7625	6.7000	6.7500	-0.0125	6.7625	05:26A
	Dec 26	7.0050	7.0400	6.9775	7.0200	-0.0175	7.0375	05:25A
	Mar 27	7.1850	7.2200	7.1750	7.2150	-0.0050	7.2200	05:25A
	May 27	7.3300	7.4450	7.3125	7.3125	0.0100	7.3400s	05:25A
	Jul 27	7.4725	7.5350	7.3750	7.3850	0.0075	7.4175s	05:25A
	Sep 27	7.4700	7.4700	7.3750	7.3875	-0.0175	7.3950s	04:49A
	Dec 27	7.4700	7.4700	7.3975	7.3975	-0.0600	7.4350s	08/18
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Aug 26	340.850	342.750	338.625	339.700	- 0.750	339.225s	08/18
	Sep 26	334.750	336.550	332.275	333.825	0.400	333.350s	08/18
	Oct 26	327.025	329.325	325.100	326.775	0.975	326.325s	08/18
	Nov 26	319.825	321.550	317.200	319.075	0.800	318.625s	08/18
	Jan 27	311.475	313.050	308.775	310.500	0.525	310.175s	08/18

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Aug 26	225.400	226.750	224.100	224.975	0.350	224.900s	08/18
	Oct 26	219.750	221.275	218.000	219.150	0.150	218.925s	08/18
	Dec 26	219.500	221.075	218.200	219.550	0.800	219.200s	08/18
	Feb 27	220.000	221.475	219.000	220.050	0.900	219.800s	08/18
	Apr 27	220.850	221.825	219.550	220.425	0.800	220.300s	08/18

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	81.625	81.800	80.000	80.725	-1.000	80.725s	08/18
	Dec 26	72.600	72.675	70.300	70.825	-1.600	70.925s	08/18
	Feb 27	75.750	75.925	73.400	73.950	-1.775	74.000s	08/18
	Apr 27	81.025	81.100	78.850	79.350	-1.625	79.400s	08/18
	May 27	84.600	84.600	83.250	83.650	-1.325	83.675s	08/18

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Aug 26	16.50	16.50	16.50	16.50	-0.03	16.53	12:23A
	Sep 26	17.32	17.32	17.32	17.32	0.02	17.30	04:43A
	Oct 26	17.59	17.59	17.59	17.59	0.12	17.47	05:12A
	Nov 26				17.49		17.43
	Dec 26				17.50		17.50

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