DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	516'0	516'0	511'0	512'0	-3'2	512'0s	02:30P
	Dec 26	539'0	544'6	535'6	536'6	-4'0	536'6s	03:48P
	Mar 27	554'0	560'0	551'0	552'0	-3'6	552'2s	02:50P
	May 27	561'4	567'2	558'4	559'2	-3'4	559'6s	02:41P
	Jul 27	563'4	569'6	561'2	561'6	-4'0	562'0s	02:47P
	Sep 27	535'0	540'2	534'0	534'0	-2'4	534'6s	02:30P
	Dec 27	538'2	541'4	535'6	535'6	-2'4	536'2s	02:33P
	Mar 28	547'4	550'2	546'0	547'0	-1'6	546'6s	01:20P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	1308'0	1308'0	1294'2	1294'2	-12'4	1293'6s	01:20P
	Nov 26	1316'0	1320'6	1305'6	1310'2	-6'4	1309'6s	03:44P
	Jan 27	1331'0	1335'6	1321'2	1325'0	-6'4	1325'0s	03:59P
	Mar 27	1336'6	1340'2	1327'0	1331'0	-6'4	1330'2s	01:30P
	May 27	1341'4	1344'6	1331'6	1335'2	-7'0	1334'4s	01:30P
	Jul 27	1342'0	1346'0	1332'6	1335'6	-7'6	1335'2s	02:30P
	Aug 27	1321'6	1326'2	1313'2	1316'6	-8'0	1315'4s	01:20P
	Sep 27	1279'6	1281'2	1270'6	1273'0	-9'0	1271'6s	01:20P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	727'4	741'2	716'0	716'0	-20'0	716'0s	01:20P
	Dec 26	751'6	762'4	732'6	732'6	-20'2	734'0s	03:57P
	Mar 27	767'6	777'6	748'0	748'0	-20'6	749'2s	01:30P
	May 27	775'2	784'2	755'6	755'6	-21'0	756'6s	01:30P
	Jul 27	771'2	780'0	752'2	752'2	-20'4	753'2s	02:35P
	Sep 27	774'4	782'4	755'4	755'4	-20'2	756'4s	01:30P
	Dec 27	779'0	788'6	763'0	763'0	-20'2	764'0s	01:30P
	Mar 28	791'4	791'4	768'6	768'6	-20'2	768'2s	01:20P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				803'0	-11'6	786'6s	01:20P
	Dec 26	814'6	825'0	801'0	801'4	-13'2	802'2s	01:30P
	Mar 27	828'0	836'6	814'0	814'2	-13'0	815'2s	02:30P
	May 27	830'6	840'6	818'6	819'0	-13'2	819'6s	03:40P
	Jul 27	821'0	830'0	809'6	809'6	-12'6	811'2s	02:44P
	Sep 27	823'0	827'4	809'2	809'2	-13'0	810'6s	01:20P
	Dec 27	829'0	829'0	814'4	815'6	-13'6	815'4s	01:30P
	Mar 28				824'4	-13'6	815'0s	01:20P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				7.4400	-0.1975	7.2000s	01:30P
	Dec 26	7.6500	7.6975	7.4275	7.4350	-0.2050	7.4500s	01:30P
	Mar 27	7.8200	7.8450	7.6050	7.6125	-0.2025	7.6275s	01:30P
	May 27	7.8875	7.8975	7.7175	7.7225	-0.1975	7.7300s	03:11P
	Jul 27	7.9100	7.9175	7.7400	7.7400	-0.1950	7.7475s	01:30P
	Sep 27	7.7625	7.8200	7.6100	7.6175	-0.2150	7.6150s	01:30P
	Dec 27	7.6475	7.6475	7.6450	7.6450	-0.2200	7.6375s	01:30P
	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	01:05P
	Oct 26	321.300	322.575	316.925	320.750	- 0.950	320.150s	01:05P
	Nov 26	315.300	317.175	311.625	315.225	- 0.575	314.725s	01:05P
	Jan 27	308.225	309.750	304.725	308.575	0.075	308.000s	01:05P
	Mar 27	304.625	306.475	302.000	305.925	0.700	305.300s	01:05P

	@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	01:05P
	Dec 26	216.500	217.675	213.500	214.925	- 1.400	214.725s	01:05P
	Feb 27	218.000	219.050	215.225	216.850	- 1.150	216.575s	01:05P
	Apr 27	219.225	220.225	216.625	218.475	- 0.900	218.225s	01:05P
	Jun 27	213.975	215.000	211.525	213.475	- 0.850	213.125s	03:14P

	@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	01:05P
	Dec 26	73.775	73.800	72.250	72.400	-1.450	72.475s	03:03P
	Feb 27	76.350	76.350	74.900	75.175	-1.375	75.225s	02:30P
	Apr 27	82.200	82.200	80.825	81.075	-1.375	81.050s	01:05P
	May 27	86.575	86.575	85.550	85.625	-1.200	85.775s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	16.32	16.32	16.11	16.13	-0.15	16.18s	04:00P
	Oct 26	16.68	16.68	16.32	16.33	-0.31	16.39s	04:00P
	Nov 26	16.90	16.93	16.58	16.58	-0.31	16.63s	04:00P
	Dec 26	16.97	16.97	16.69	16.69	-0.27	16.72s	04:00P
	Jan 27	17.13	17.18	16.95	16.95	-0.18	16.96s	04:00P

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