DTN Provided by AgCountry Farm Credit Services

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				512'0	0'0	512'0s	09/06
	Dec 26				536'6	0'0	536'6s	03:17A
	Mar 27				552'0	0'0	552'2s	09/06
	May 27				559'2	0'0	559'6s	09/06
	Jul 27				561'6	0'0	562'0s	09/06
	Sep 27				534'0	0'0	534'6s	09/06
	Dec 27				535'6	0'0	536'2s	09/06
	Mar 28	547'4	550'2	546'0	547'0	-1'6	546'6s	09/04

	@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	09/04
	Nov 26				1310'2	0'0	1309'6s	01:30A
	Jan 27				1325'0	0'0	1325'0s	09/06
	Mar 27				1331'0	0'0	1330'2s	02:55A
	May 27				1335'2	0'0	1334'4s	02:56A
	Jul 27				1335'6	0'0	1335'2s	09/06
	Aug 27	1321'6	1326'2	1313'2	1316'6	-8'0	1315'4s	09/04
	Sep 27	1279'6	1281'2	1270'6	1273'0	-9'0	1271'6s	09/04

	@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	09/04
	Dec 26				732'6	0'0	734'0s	03:45A
	Mar 27				748'0	0'0	749'2s	01:51A
	May 27				755'6	0'0	756'6s	09/06
	Jul 27				752'2	0'0	753'2s	01:51A
	Sep 27				755'4	0'0	756'4s	09/06
	Dec 27				763'0	0'0	764'0s	09/06
	Mar 28				768'6	0'0	768'2s	09/06

	@KW - KC HRW WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				803'0	-11'6	786'6s	09/04
	Dec 26	814'6	825'0	801'0	801'4	-13'2	802'2s	03:10A
	Mar 27	828'0	836'6	814'0	814'2	-13'0	815'2s	01:46A
	May 27	830'6	840'6	818'6	819'0	-13'2	819'6s	09/06
	Jul 27	821'0	830'0	809'6	809'6	-12'6	811'2s	09/06
	Sep 27	823'0	827'4	809'2	809'2	-13'0	810'6s	09/06
	Dec 27	829'0	829'0	814'4	815'6	-13'6	815'4s	09/06
	Mar 28				824'4	-13'6	815'0s	09/04

	@MW - HARD RED SPRING WHEAT MPLS - MGE
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				7.4400	-0.1975	7.2000s	09/04
	Dec 26	7.6500	7.6975	7.4275	7.4350	-0.2050	7.4500s	09/04
	Mar 27	7.8200	7.8450	7.6050	7.6125	-0.2025	7.6275s	09/04
	May 27	7.8875	7.8975	7.7175	7.7225	-0.1975	7.7300s	09/04
	Jul 27	7.9100	7.9175	7.7400	7.7400	-0.1950	7.7475s	09/04
	Sep 27	7.7625	7.8200	7.6100	7.6175	-0.2150	7.6150s	09/04
	Dec 27	7.6475	7.6475	7.6450	7.6450	-0.2200	7.6375s	09/04
	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	09/06
	Oct 26	321.300	322.575	316.925	320.750	- 0.950	320.150s	09/06
	Nov 26	315.300	317.175	311.625	315.225	- 0.575	314.725s	09/06
	Jan 27	308.225	309.750	304.725	308.575	0.075	308.000s	09/06
	Mar 27	304.625	306.475	302.000	305.925	0.700	305.300s	09/06

	@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	09/06
	Dec 26	216.500	217.675	213.500	214.925	- 1.400	214.725s	09/06
	Feb 27	218.000	219.050	215.225	216.850	- 1.150	216.575s	09/06
	Apr 27	219.225	220.225	216.625	218.475	- 0.900	218.225s	09/06
	Jun 27	213.975	215.000	211.525	213.475	- 0.850	213.125s	09/06

	@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	09/06
	Dec 26	73.775	73.800	72.250	72.400	-1.450	72.475s	09/06
	Feb 27	76.350	76.350	74.900	75.175	-1.375	75.225s	09/06
	Apr 27	82.200	82.200	80.825	81.075	-1.375	81.050s	09/06
	May 27	86.575	86.575	85.550	85.625	-1.200	85.775s	09/06

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Sep 26				16.13		16.18
	Oct 26				16.33		16.39
	Nov 26				16.58		16.63
	Dec 26				16.69		16.72
	Jan 27				16.95		16.96

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