                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6119    .6138    .6108    .6132    .0013     2235    23155
ADU0       .0000    .6137    .6137    .6137    .0013        0        6
ADZ0       .0000    .6142    .6142    .6142    .0013        0       50
ADH1       .0000    .6147    .6147    .6147    .0013        0        0

British Pound

BPM0      1.5912   1.5986   1.5908   1.5968   0.0006     7761    37611
BPU0      1.5930   1.5978   1.5930   1.5978   0.0006        9       25
BPZ0      0.0000   1.5998   1.5998   1.5998   0.0006        0      225
BPH1      0.0000   1.6028   1.6028   1.6028   0.0006        0        0

Canadian Dollar

CDM0       .6868    .6891    .6863    .6889    .0013     8979    46476
CDU0       .6888    .6906    .6885    .6905    .0013       71     6109
CDZ0       .6892    .6921    .6892    .6921    .0013       19     1568
CDH1       .0000    .6937    .6937    .6937    .0013        0      405
CDM1       .0000    .6953    .6953    .6953    .0013        0       94

US Dollar Index

DXM0      105.81   105.88   105.14   105.20   -00.72     2619     5431
DXU0      104.98   104.98   104.88   104.88   -00.72        7     2009
DXZ0      104.56   104.56   104.56   104.56   -00.72        0        0

Japanese Yen

JYM0       .9639    .9645    .9597    .9606    .0003    13878    68860
JYU0       .9798    .9798    .9757    .9761    .0004        4      730
JYZ0       .0000    .9922    .9922    .9922    .0005        0      321
JYH1       .0000   1.0084   1.0084   1.0084    .0006        0       80

Mexican Peso

MEM0     10.5500  10.5800  10.5075  10.5500   -.0325     4483    18189
MEU0     10.3100  10.3125  10.3000  10.3025   -.0325        9     2425
MEZ0       .0000  10.0725  10.0725  10.0725   -.0325       36     1359
MEH1       .0000   9.8675   9.8675   9.8675   -.0325        0        0

Swiss Franc

SFM0       .6038    .6086    .6020    .6077    .0066    16869    39239
SFU0       .6123    .6128    .6115    .6128    .0066        9      182
SFZ0       .0000    .6179    .6179    .6179    .0066        0        5
SFH1       .0000    .6231    .6231    .6231    .0066        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       26.50    26.70    26.47    26.70    00.25        0   123580
CLM0       26.02    26.17    25.90    26.07    00.20        0    80170
CLN0       25.72    25.81    25.57    25.74    00.16        0    49184
CLQ0       25.35    25.50    25.35    25.47    00.16        0    27002
CLU0       25.08    25.19    25.08    25.19    00.15        0    18016
CLV0       24.85    24.95    24.85    24.91    00.14        0    17819
CLX0       24.68    24.68    24.60    24.63    00.13        0    14449
CLZ0       00.00    24.37    24.22    24.34    00.13        0        0
CLF1       00.00    24.05    24.02    24.03    00.13        0        0
CLG1       00.00    23.73    23.73    23.73    00.13        0        0

Heating Oil

HOJ0       .7290    .7450    .7240    .7348    .0097        0    12316
HOK0       .6720    .6810    .6690    .6762    .0074        0    24711
HOM0       .6490    .6530    .6455    .6522    .0064        0    10195
HON0       .6360    .6450    .6360    .6442    .0064        0     9840
HOQ0       .6420    .6460    .6420    .6447    .0064        0     7261
HOU0       .6490    .6515    .6475    .6502    .0064        0     5596
HOV0       .6555    .6555    .6542    .6542    .0064        0     2892

Unleaded Gasoline

HUJ0       .9170    .9170    .8830    .8940   -.0190        0    19553
HUK0       .8560    .8610    .8400    .8465   -.0060        0    36400
HUM0       .8170    .8195    .8055    .8100   -.0035        0    17169
HUN0       .7835    .7890    .7810    .7830   -.0025        0    11195
HUQ0       .7670    .7670    .7580    .7610   -.0020        0    10542
HUU0       .7470    .7470    .7400    .7405   -.0015        0    10159
HUV0       .7120    .7125    .7090    .7090   -.0015        0     1887
HUX0       .6915    .6915    .6910    .6910    .0000        0      895

Natural Gas

NGK0       2.860    2.895    2.845    2.873   -0.035        0    58254
NGM0       2.880    2.915    2.870    2.890   -0.038        0    29204
NGN0       2.885    2.925    2.885    2.906   -0.037        0    22112
NGQ0       2.910    2.935    2.900    2.921   -0.032        0    16823
NGU0       2.910    2.935    2.905    2.920   -0.031        0    18329
NGV0       0.000    2.940    2.920    2.932   -0.029        0        0
NGX0       0.000    3.040    3.015    3.033   -0.028        0        0
NGZ0       0.000    3.140    3.120    3.130    3.105        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.660   93.662   93.652   93.662   00.012     3406    43939
EDK0      93.450   93.470   93.450   93.465   00.025     4460    18166
EDM0      93.340   93.355   93.330   93.350   00.035    43614   558250
EDN0      93.245   93.245   93.245   93.245   00.035        2      728
EDQ0      93.145   93.145   93.145   93.145   00.050        2     1587
EDU0      93.040   93.070   93.025   93.065   00.055    74525   488597
EDZ0      92.815   92.860   92.790   92.850   00.085    62463   374054

Euro Yen

EYM0      99.810   99.815   99.805   99.810   00.010      814    15650
EYU0      99.665   99.665   99.650   99.655   00.005      466    14998
EYZ0      99.485   99.485   99.475   99.475   00.000      798     8907
EYH1      99.340   99.345   99.335   99.340   00.000      531    16851
EYM1      99.190   99.190   99.190   99.190   00.000      613     4733
EYU1      99.020   99.020   99.020   99.020  -00.005      509     9843

Treasury Bills

TBM0      94.045   94.045   94.030   94.030   00.020       17      696

Treasury Notes

TYM0      970-20   974-26    963-5    974-6     3-13    17862   564886
TYU0      971-18   972-15   971-18   973-26     9-15        1     1176

Treasury Bonds

USM0       96-19     97-8     96-9     97-6      1-3    31898   492360
USU0       96-11     97-0     96-4    96-31      1-3       52     2025
USZ0       96-24    96-24    96-24    96-24      1-3        0      435
USH1       96-19    96-19    96-19    96-19      1-3        0      204

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.80    18.00    17.75    17.88    00.09    11509    54464
BON0       18.15    18.46    18.12    18.22    00.09     6305    42522
BOQ0       18.32    18.48    18.31    18.38    00.08     1828    10553
BOU0       18.48    18.67    18.48    18.52    00.07     1073     7938
BOV0       18.70    18.82    18.70    18.70    00.05        2     6382
BOZ0       19.00    19.15    18.90    18.99    00.05      832    16590
BOF1       19.30    19.35    19.25    19.26    00.03        6     8283
BOH1       00.00    19.60    19.50    19.50    00.05        8     2032

Corn

CK0       229.75   233.50   229.25   233.25   006.25    36707   172810
CN0       238.00   242.00   237.75   241.75   006.25    16959   149960
CU0       246.00   249.50   245.50   249.00   006.00     2901    43249
CX0       253.50   254.50   253.00   254.25   005.25       67      975
CZ0       254.75   258.50   254.50   258.00   005.25    10608   108840
CF1       000.00   262.50   262.50   262.50   005.50        1       38
CH1       263.25   266.50   263.25   266.25   005.25      502    12262

Rough Rice

NRK0       5.790    5.860    5.750    5.830    0.075      241     3819
NRN0       6.100    6.160    6.040    6.150    0.100      139     1602
NRU0       6.830    6.960    6.830    6.960    0.140       13      425
NRX0       6.950    7.120    6.950    7.100    0.170       23      646

Oats

OK0       118.00   121.25   118.00   121.00   002.50      774     5101
ON0       116.50   119.00   116.50   119.00   002.25      342     7253
OU0       000.00   121.50   120.00   121.00   001.50       49     1539
OZ0       126.00   128.00   126.00   128.00   002.25       28     3281

Soybeans

SK0       532.50   538.00   531.50   537.50   008.50    23185    72250
SN0       543.00   548.50   542.50   548.00   008.50     6944    55848
SQ0       545.50   551.50   545.00   550.75   008.00      931     8449
SU0       548.00   553.00   548.00   552.50   008.00      371     4687
SX0       555.50   560.00   554.50   559.50   007.50     4445    35795
SF1       562.00   567.50   562.00   566.75   007.75       38     2553
SH1       000.00   574.00   569.50   573.50   009.00       12     1319
SN1       576.50   580.00   575.00   580.00   006.00      183      521

Soybean Meal

SMK0      168.50   171.00   168.10   170.80   003.10     9914    46416
SMN0      171.00   172.30   169.50   171.70   002.90     6153    35926
SMQ0      170.50   172.50   169.80   172.10   003.30     1134     9759
SMU0      171.00   172.50   170.10   172.20   003.00      917     6376
SMV0      170.00   172.70   170.00   172.20   003.50      120     5525
SMZ0      172.50   176.00   172.50   175.50   003.80     1012    12322

Wheat

WK0       251.00   256.50   251.00   255.50   004.25     6859    57041
WN0       263.00   268.00   263.00   267.25   004.50     4189    46505
WU0       275.00   278.50   274.50   278.25   004.00      371     7965
WZ0       290.00   294.00   290.00   293.75   004.50      697    12414
WH1       302.50   307.50   302.50   306.25   004.00      194     1480
WN1       315.00   319.00   315.00   319.00   004.00        3      439

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      209.70   210.50   209.70   210.50   000.85      161     1487
CRM0      211.60   212.60   211.60   212.50   001.10       23     1166
CRQ0      214.00   214.00   214.00   214.00   001.35        0      544

DJIA

DJM0       11085    11265    11015    11115    -0067    12953    14488
DJU0       11300    11400    11220    11260    -0067        1      744
DJZ0       11415    11415    11415    11415    -0067        0     1319
DJZ1       12092    12092    12092    12092    -0067        0        6

Municipal Bonds

MBM0       94-23     95-2    94-12     95-0     0-21     1727    19502
MBU0         0-0     94-6     94-6     94-6     0-21        0        0

S&P 500

SPM0     1516.00  1535.00  1493.50  1504.30  -026.20    77732   359306
SPU0     1541.00  1541.00  1517.30  1525.60  -026.70      485     5432
SPZ0     1556.80  1556.80  1548.30  1548.30  -027.50       20     3307
SPH1     1571.80  1571.80  1571.80  1571.80  -028.10        2      225
SPM1     1595.80  1595.80  1595.80  1595.80  -028.60        0      255

NYSE Index

YXM0      653.50   659.50   648.50   652.25  -006.55        0     1745
YXU0      660.05   660.05   660.05   660.05  -006.55        0      250
YXZ0      667.85   667.85   667.85   667.85  -006.55        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.970   84.070   83.970   84.050   00.180      274     2045
FCJ0      83.900   83.950   83.470   83.800   00.050      435     4582
FCK0      84.000   84.100   83.600   83.900   00.050     1406     8278
FCQ0      85.950   86.000   85.720   86.000   00.050      257     5694
FCU0      86.050   86.050   85.900   86.000  -00.100       29     1541
FCV0      86.270   86.300   86.170   86.170  -00.080       31     1490

Live Cattle

LCJ0      71.820   72.000   71.350   71.850   00.180    13480    34016
LCM0      68.850   68.950   68.550   68.800   00.030    14638    46496
LCQ0      69.450   69.650   69.370   69.550   00.100     2623    23120
LCV0      72.250   72.520   72.250   72.350   00.080     1466    13311
LCZ0      73.900   74.050   73.870   73.970   00.020      341     5200

Lean Hogs

LHJ0      63.600   64.250   63.450   64.150   00.880     2575    14003
LHM0      72.670   73.750   72.300   73.550   01.150     5095    27216
LHN0      70.300   71.250   70.150   70.770   00.500     1471     7158
LHQ0      67.700   68.600   67.550   68.120   00.570      875     6826
LHV0      59.900   60.870   59.850   60.850   00.630      311     3767
LHZ0      57.400   57.950   57.400   57.500   00.300      337     2752
LHG1      57.450   57.850   57.450   57.850   00.680       13      505

Pork Bellies

PBK0      95.500   97.650   95.000   97.200   01.400     1844     4245
PBN0      93.000   94.650   92.100   94.150   01.050      612     1345
PBQ0      90.000   91.300   89.500   90.850   01.050       50      491

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       4.900    4.900    4.860    4.880   -0.020      134      104
AGK0       4.970    4.970    4.920    4.960   -0.010        8       12
AGM0       5.010    5.010    4.960    5.000    0.000      103      567
AGQ0       5.030    5.070    5.030    5.060   -0.040       46       67
AGV0       0.000    5.120    5.120    5.120   -0.030       11       19
AGZ0       5.130    5.200    5.130    5.180   -0.020       12      348

Gold

GCJ0      276.70   276.70   274.80   276.10   000.20    17775    15580
GCK0      000.00   277.60   277.60   277.60   275.10        0        1
GCM0      279.30   279.50   277.90   279.10   000.40    51714    70180
GCQ0      281.50   281.80   280.60   281.70   000.40      991    13961
GCV0      000.00   284.30   284.30   284.30   000.40        4     3746
GCZ0      285.60   288.30   285.60   287.00   000.40      455    19810
GCG1      288.60   289.50   288.60   289.20   000.30        0     6684
GCJ1      000.00   291.70   291.70   291.70   000.30      339     2691

Copper

HGJ0       80.35    80.70    80.25    80.25    00.05      641     3051
HGK0       80.65    81.40    80.60    80.75    00.05     5699    37833
HGM0       81.55    81.55    81.10    81.10    00.00       99     2109
HGN0       81.50    82.00    81.30    81.40   -00.05      168     7872
HGQ0       00.00    81.80    81.80    81.80   -00.05        1      958
HGU0       00.00    82.10    82.10    82.10   -00.05       33     4451
HGV0       00.00    82.40    82.40    82.40   -00.05       31      659
HGX0       00.00    82.65    82.65    82.65    82.40       34      666

GOLD Kilo Oz.

KIJ0      275.00   275.00   274.00   274.00  -000.30      103       76
KIM0      279.00   279.30   278.00   278.00   000.00      102      205
KIZ0      288.50   289.00   288.00   288.00  -000.30        4       25

Palladium

PAM0      610.00   610.00   595.00   602.80  -007.20        0     2325

Platinum

PLJ0      473.00   481.00   471.00   479.00   004.30        0     5041
PLN0      467.00   473.00   465.00   472.00   004.30        0     4518
PLV0      000.00   461.00   461.00   461.00   004.30        0      130
PLF1      000.00   454.00   454.00   454.00   004.30        0       10

Silver

SIJ0      000.00   496.30   496.30   496.30   000.30        0       13
SIK0      497.00   498.50   492.00   498.30   000.30    27897    57772
SIN0      502.00   503.00   497.00   502.60   000.40     4299    10746
SIU0      508.00   508.00   502.60   506.30   000.50       22     2271
SIZ0      509.00   511.00   505.00   509.50   507.00      321     6338

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0796     0807     0790     0794    -0002     6670    27675
CON0        0825     0837     0821     0824    -0002     2592    23944
COU0        0854     0866     0850     0851    -0004      289    19432
COZ0        0894     0903     0890     0891    -0003       94    11078
COH1        0932     0935     0926     0926    -0003        2     8088
COK1        0952     0952     0952     0952    -0004       11     5479

Cotton

CTK0       57.95    58.45    57.51    57.57   -00.38     8772    31785
CTN0       59.55    60.00    59.21    59.24   -00.26     4134    17395
CTV0       59.90    60.20    57.70    59.70   -00.20      251      852
CTZ0       60.55    60.65    60.35    60.36   -00.24     1664    13873
CTH1       61.60    61.60    61.38    61.38   -00.25      121      960
CTK1       62.10    62.10    61.95    61.95   -00.20       91      404
CTN1       62.55    62.55    62.55    62.55   -00.13        3      180

Coffee

KCK0      103.80   104.40   103.25   103.50  -000.40     3651    27626
KCN0      106.50   106.95   105.90   106.05  -000.55     1490    12097
KCU0      109.25   109.50   108.60   108.70  -000.50      249     6931
KCZ0      112.45   112.60   111.75   111.75  -000.75        8     3598
KCH1      115.25   115.25   114.85   114.85  -000.90        0     1156

Lumber

LBK0      321.20   322.40   318.50   321.00  -000.20      689     1875
LBN0      330.00   330.20   327.10   329.10   000.20      143      717
LBU0      000.00   328.20   328.20   328.20   000.30        5      178
LBX0      319.00   320.10   319.00   320.10   000.50        0       54

Orange Juice

OJK0       81.70    82.90    81.70    82.10   -00.20      811    11555
OJN0       81.70    82.30    81.30    81.75   -00.40      314     3691
OJU0       81.60    82.25    81.30    81.80   -00.30      133     2185
OJX0       81.50    81.90    81.50    81.70   -00.20       12      942
OJF1       82.00    82.40    81.85    81.85   -00.20        6      640
OJH1       82.30    82.30    82.10    82.10   -00.20        0      562

Sugar

SBK0       05.53    05.55    05.47    05.55    00.13    10942    76380
SBN0       05.50    05.51    05.44    05.50    00.08     7766    51960
SBV0       05.84    05.85    05.78    05.85    00.07     1706    31312
SBH1       06.15    06.18    06.12    06.18    00.07     1001    19187
SBK1       06.30    06.30    06.27    06.30    00.04      186     2718
SBN1       06.32    06.36    06.30    06.36    00.04       60     1158

Copyright   1998 Access Futures and Options Trading
