First Farmers & Merchants

Futures

	@C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 21	766'6	766'6	760'0	763'2	-9'4	772'6	12:02A
	Jul 21	726'4	730'6	721'2	727'0	-5'2	732'2	12:02A
	Sep 21	643'6	649'6	642'0	648'6	-6'0	654'6	12:02A
	Dec 21	625'0	631'2	621'0	627'0	-9'4	636'4	12:02A
	Mar 22	629'0	634'4	625'2	630'4	-9'4	640'0	12:02A
	May 22	625'0	634'2	625'0	629'6	-10'0	639'6	12:02A
	Jul 22	626'0	631'0	623'6	627'6	-8'4	636'2	12:02A
	Sep 22	542'2	543'4	540'0	541'0	-4'6	545'6	12:02A
	Dec 22	520'0	523'4	515'6	521'2	-3'4	524'6	12:02A
	Mar 23	522'4	525'6	522'4	525'6	-4'4	530'2	12:02A
	May 23				533'2	-2'4	531'2s	12:01A
	Jul 23	521'6	521'6	520'4	520'4	-11'0	531'4	12:02A
	Sep 23				486'0	-3'2	490'4s	05/09
	Dec 23	458'2	458'2	455'2	456'6	-2'4	459'2	05/09
	Jul 24				441'0	-2'4	470'2s	05/09
	Dec 24	437'2	437'2	435'2	435'2	-3'2	438'4	05/09

	@S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 21	1621'0	1621'0	1613'2	1613'2	-7'6	1621'0	12:02A
	Jul 21	1576'4	1588'6	1575'2	1580'4	-9'2	1589'6	12:02A
	Aug 21	1524'4	1535'0	1523'4	1526'4	-11'0	1537'4	12:02A
	Sep 21	1456'4	1464'0	1455'0	1455'6	-12'6	1468'4	12:02A
	Nov 21	1419'0	1427'2	1416'4	1418'0	-15'4	1433'4	12:02A
	Jan 22	1417'6	1423'2	1414'2	1416'2	-14'2	1430'4	12:02A
	Mar 22	1381'6	1387'4	1377'2	1380'0	-12'6	1392'6	12:02A
	May 22	1369'2	1374'4	1366'4	1367'6	-12'4	1380'2	12:02A

	@W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 21	768'4	769'0	768'4	769'0	-4'4	773'4	12:02A
	Jul 21	754'0	760'6	751'4	753'0	-8'6	761'6	12:02A
	Sep 21	757'2	760'2	752'2	753'6	-8'4	762'2	12:02A
	Dec 21	756'4	763'4	755'4	757'0	-8'2	765'2	12:02A
	Mar 22	762'2	765'4	759'0	760'6	-8'2	769'0	12:02A
	May 22	754'0	754'0	753'4	753'4	-8'6	762'2	12:02A
	Jul 22	706'6	710'2	706'0	707'6	-5'0	712'6	12:02A
	Sep 22	705'0	712'0	699'4	712'0	4'6	710'0s	12:02A

	@LE - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	Jun 21	115.625	117.350	115.625	116.375	0.550	116.025s	05/09
	Aug 21	118.950	120.125	118.700	119.175	0.375	118.850s	05/09
	Oct 21	123.750	125.350	123.350	123.750	- 0.025	123.450s	05/09
	Dec 21	127.550	129.375	127.325	127.650		127.450s	05/09
	Feb 22	130.750	132.425	130.400	130.725	0.100	130.700s	05/09
	Apr 22	133.000	134.325	132.450	133.025		132.900s	05/09
	Jun 22	128.000	128.600	127.225	127.775	- 0.050	127.600s	05/07
	Aug 22	127.450	127.800	126.800	126.850	0.075	126.850s	05/07

	@GF - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 21	130.225	134.350	130.175	131.750	1.250	131.725s	05/09
	Aug 21	142.975	147.375	142.950	144.550	0.875	144.275s	05/09
	Sep 21	145.125	148.975	145.125	146.325	0.500	146.050s	05/09
	Oct 21	147.050	150.500	146.975	148.025	0.275	147.750s	05/09

	@DA - MILK CLASS III - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 21				18.80		18.82
	Jun 21				18.96		18.89
	Jul 21	19.20	19.20	19.20	19.20	0.01	19.19	05/09
	Aug 21				19.32		19.32
	Sep 21				19.36		19.36
	Oct 21				19.22		19.22
	Nov 21	18.90	18.90	18.83	18.85	-0.05	18.85s	05/07
	Dec 21				18.48		18.41

	@GI - S&P GSCI - CME
	Month	Open	High	Low	Last	Change	Close	Time	More
	May 21				523.30		522.35
	Jun 21	521.60	523.80	521.60	523.70	3.35	522.80s	05/07
	Jul 21				514.35	-13.55	514.35s	05/07

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