DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				515'2	0'0	515'2	10:47P
	Dec 26	539'0	544'6	536'6	539'6	-1'0	540'6	10:47P
	Mar 27	554'0	560'0	552'2	555'0	-1'0	556'0	10:46P
	May 27	561'4	567'2	559'4	562'4	-0'6	563'2	10:46P
	Jul 27	563'4	569'6	562'2	565'2	-0'6	566'0	10:46P
	Sep 27	535'0	540'2	535'0	538'2	1'0	537'2	10:46P
	Dec 27	538'2	541'4	536'2	538'4	-0'2	538'6	10:45P
	Mar 28	547'4	550'2	547'4	548'6	0'2	548'4	10:46P

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	1308'0	1308'0	1308'0	1308'0	1'6	1306'2	10:46P
	Nov 26	1316'0	1319'2	1310'0	1314'6	-1'4	1316'2	10:47P
	Jan 27	1331'0	1334'4	1325'4	1330'0	-1'4	1331'4	10:46P
	Mar 27	1336'6	1339'6	1331'0	1335'0	-1'6	1336'6	10:46P
	May 27	1341'4	1344'4	1336'0	1339'6	-1'6	1341'4	10:46P
	Jul 27	1342'0	1345'6	1337'6	1341'2	-1'6	1343'0	10:46P
	Aug 27	1321'6	1326'2	1318'4	1322'2	-1'2	1323'4	10:46P
	Sep 27	1279'6	1281'2	1277'4	1281'2	0'4	1280'6	10:46P

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	727'4	741'2	727'0	741'2	5'2	736'0	10:46P
	Dec 26	751'6	762'4	748'2	752'0	-2'2	754'2	10:46P
	Mar 27	767'6	777'2	764'2	767'2	-2'6	770'0	10:46P
	May 27	775'2	784'2	771'6	775'2	-2'4	777'6	10:46P
	Jul 27	771'2	780'0	768'2	771'2	-2'4	773'6	10:46P
	Sep 27	774'4	782'4	771'6	774'0	-2'6	776'6	10:46P
	Dec 27	779'0	788'6	779'0	781'4	-2'6	784'2	10:46P
	Mar 28	791'4	791'4	791'4	791'4	3'0	788'4	10:46P

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	803'0	803'0	803'0	803'0	-16'2	798'4s	10:46P
	Dec 26	814'6	824'4	810'6	816'6	1'2	815'4	10:46P
	Mar 27	828'0	836'6	823'4	829'2	1'0	828'2	10:46P
	May 27	830'6	840'4	829'4	833'0	0'0	833'0	10:46P
	Jul 27	821'0	830'0	820'0	823'4	-0'4	824'0	10:46P
	Sep 27	823'0	824'6	821'0	824'6	1'0	823'6	10:46P
	Dec 27	829'0	829'0	829'0	829'0	-0'2	829'2	10:46P
	Mar 28	823'4	824'4	823'4	824'4	-17'0	828'6s	10:46P

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	7.6700	7.6700	7.4400	7.4400	-0.2000	7.3975s	10:42P
	Dec 26	7.6500	7.6800	7.5525	7.6450	-0.0100	7.6550	10:42P
	Mar 27	7.8200	7.8200	7.7775	7.8125	-0.0175	7.8300	10:33P
	May 27	8.1000	8.1075	7.7850	7.9400	-0.1650	7.9275s	10:40P
	Jul 27	8.1100	8.1100	7.8000	7.9550	-0.1675	7.9425s	10:41P
	Sep 27	7.7625	7.7625	7.7625	7.7625	-0.0675	7.8300	09:28P
	Dec 27	7.7750	7.8125	7.7325	7.8075	-0.1950	7.8575s	07:00P
	Mar 28

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26	320.250	327.750	320.250	325.925	6.875	325.850s	01:05P
	Oct 26	315.825	323.475	315.750	321.250	6.725	321.100s	02:30P
	Nov 26	309.950	317.750	309.950	315.475	6.950	315.300s	01:05P
	Jan 27	302.725	309.700	302.725	308.125	6.900	307.925s	01:05P
	Mar 27	299.525	305.975	299.525	304.850	6.450	304.600s	01:05P

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	210.525	215.450	210.425	214.225	4.125	214.300s	02:30P
	Dec 26	212.275	217.600	212.150	216.125	4.100	216.125s	01:05P
	Feb 27	214.200	219.025	213.950	217.925	3.725	217.725s	01:05P
	Apr 27	215.975	220.325	215.975	219.325	3.125	219.125s	02:57P
	Jun 27	210.775	215.000	210.775	213.975	3.050	213.975s	01:05P

	@HE - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Oct 26	83.475	84.475	83.175	83.400	-0.325	83.450s	01:05P
	Dec 26	73.975	75.150	73.750	73.850	-0.400	73.925s	01:05P
	Feb 27	76.650	77.525	76.350	76.525	-0.275	76.600s	01:05P
	Apr 27	82.300	83.175	82.200	82.425	-0.175	82.425s	01:05P
	May 27	87.375	87.375	86.850	87.075	-0.075	86.975s	01:05P

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				16.31		16.33
	Oct 26				16.63		16.70
	Nov 26				16.92		16.94
	Dec 26				16.98		16.99
	Jan 27	17.13	17.14	17.13	17.14		17.14	09:20P

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