                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6034    .6044    .6002    .6031   -.0032     1596    21742
ADU0       .0000    .6036    .6036    .6036   -.0032        1        8
ADZ0       .6020    .6041    .6020    .6041   -.0032      200       51
ADH1       .0000    .6046    .6046    .6046   -.0032        0        0

British Pound

BPM0      1.5844   1.5860   1.5780   1.5814  -0.0026    14371    43408
BPU0      0.0000   1.5824   1.5824   1.5824  -0.0026        4       31
BPZ0      1.5870   1.5870   1.5844   1.5844  -0.0026        0      224
BPH1      0.0000   1.5874   1.5874   1.5874  -0.0026        0        0

Canadian Dollar

CDM0       .6906    .6915    .6890    .6900   -.0009     7892    44193
CDU0       .6925    .6925    .6909    .6916   -.0009       51     6542
CDZ0       .6935    .6943    .6932    .6932   -.0009       18     1578
CDH1       .0000    .6948    .6948    .6948   -.0009        0      409
CDM1       .0000    .6964    .6964    .6964   -.0009        1       94

US Dollar Index

DXM0      105.20   105.40   105.00   105.19    00.14      767     4974
DXU0      104.86   104.86   104.86   104.86    00.14        1     2006
DXZ0      104.53   104.53   104.53   104.53    00.14        0        0

Japanese Yen

JYM0       .9639    .9675    .9637    .9662    .0008     8097    76030
JYU0       .9790    .9816    .9790    .9816    .0009        7      814
JYZ0       .0000    .9976    .9976    .9976    .0010        0      321
JYH1       .0000   1.0136   1.0136   1.0136    .0011        0       80

Mexican Peso

MEM0     10.4675  10.5250  10.4550  10.4800    .0125     7049    16202
MEU0     10.2600  10.2600  10.2250  10.2250    .0200        3     2401
MEZ0     10.0300  10.0300   9.9900   9.9900    .0200       80     1361
MEH1       .0000   9.7600   9.7600   9.7600    .0200        0        0

Swiss Franc

SFM0       .6161    .6170    .6133    .6154   -.0003    20518    41455
SFU0       .6186    .6206    .6186    .6206   -.0003       47      204
SFZ0       .0000    .6257    .6257    .6257   -.0003        3        4
SFH1       .0000    .6309    .6309    .6309   -.0003        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       25.95    26.04    25.53    25.69   -00.14    14084   122650
CLM0       25.33    25.46    25.04    25.12   -00.19    40564    92220
CLN0       25.11    25.24    24.85    24.89   -00.22    12837    49798
CLQ0       24.98    25.00    24.70    24.70   -00.22     2936    29241
CLU0       24.73    24.83    24.50    24.51   -00.22     1795    20148
CLV0       24.54    24.56    24.30    24.30   -00.22     1003    18202
CLX0       24.33    24.33    24.08    24.09   -00.22     1029    14910
CLZ0       00.00    24.20    23.85    23.87   -00.22        0        0
CLF1       00.00    23.89    23.62    23.62   -00.22        0        0
CLG1       00.00    23.55    23.38    23.38   -00.22        0        0

Heating Oil

HOK0       .6640    .6700    .6585    .6600   -.0015    14662    28288
HOM0       .6440    .6470    .6380    .6398   -.0025     6281    13342
HON0       .6380    .6410    .6330    .6343   -.0025     3754     9248
HOQ0       .6430    .6430    .6358    .6358   -.0030     1751     7187
HOU0       .6440    .6450    .6405    .6408   -.0035      136     5715
HOV0       .6480    .6480    .6443    .6443   -.0040       33     3070
HOX0       .6490    .6495    .6483    .6483   -.0040       50     2869

Unleaded Gasoline

HUK0       .7980    .8070    .7880    .8000    .0054    20117    36883
HUM0       .7720    .7780    .7660    .7723    .0033    10318    17250
HUN0       .7550    .7580    .7500    .7535    .0010     5854    14723
HUQ0       .7385    .7410    .7365    .7372   -.0003     3314    11674
HUU0       .7230    .7235    .7220    .7220   -.0010     2629    11809
HUV0       .6980    .6980    .6975    .6975   -.0020      273     2514
HUX0       .6835    .6835    .6825    .6825   -.0025      292     1548
HUZ0       .0000    .6705    .6705    .6705   -.0025      242     1376

Natural Gas

NGK0       2.920    2.960    2.920    2.956    0.068    27098    59556
NGM0       2.950    2.970    2.935    2.970    0.065     8646    29419
NGN0       2.960    2.983    2.950    2.983    0.062     5640    22451
NGQ0       2.970    2.988    2.960    2.988    0.057     1792    18202
NGU0       2.965    2.985    2.960    2.984    0.054     2113    17788
NGV0       0.000    2.995    2.970    2.993    0.050        0        0
NGX0       0.000    3.088    3.050    3.088    0.045        0        0
NGZ0       0.000    3.183    3.155    3.183    0.043        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.677   93.685   93.677   93.685  -00.005     5250    45369
EDK0      93.495   93.505   93.490   93.505   00.015     2589    20658
EDM0      93.370   93.390   93.360   93.385  -00.005   149917   553709
EDN0      93.295   93.295   93.295   93.295  -00.005      553      888
EDQ0      93.245   93.260   93.245   93.255  -00.010       55     1587
EDU0      93.190   93.200   93.155   93.195  -00.010   292492   505778
EDZ0      93.010   93.015   92.965   93.015  -00.015   171620   384979

Euro Yen

EYM0      99.830   99.830   99.820   99.825   00.005      866    16074
EYU0      99.695   99.695   99.680   99.690   00.000     2639    17500
EYZ0      99.525   99.525   99.525   99.525   00.005      750     8631
EYH1      99.385   99.385   99.380   99.380   00.000     1196    17017
EYM1      99.245   99.245   99.235   99.235   00.005      537     5325
EYU1      99.080   99.080   99.070   99.070   00.005      290    10910

Treasury Bills

TBM0      94.040   94.050   94.040   94.050  -00.045       26      697

Treasury Notes

TYM0       983-8   984-21    982-6   983-16      0-3    36856   591670
TYU0       982-8   982-18   980-30   981-15    -3-21      280     2306

Treasury Bonds

USM0        98-8    98-20    97-29    98-17      0-4    34890   520220
USU0        98-3    98-15    97-26    98-13      0-5      834     2376
USZ0        98-8     98-8     98-8     98-8      0-5      357      506
USH1        98-4     98-4     98-4     98-4      0-5        1      203

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.25    18.25    17.78    17.84   -00.64     7947    50935
BON0       18.55    18.55    18.10    18.18   -00.65     2550    45773
BOQ0       18.68    18.70    18.33    18.35   -00.63      325    11328
BOU0       18.80    18.85    18.47    18.49   -00.61      151     8286
BOV0       18.90    18.98    18.66    18.66   -00.64      166     6542
BOZ0       19.35    19.35    18.95    18.99   -00.66     1041    17977
BOF1       19.65    19.65    19.30    19.30   -00.65       92     8291
BOH1       19.95    19.95    19.53    19.53   -00.57       90     2388

Corn

CK0       229.00   229.75   226.75   227.00  -005.00    28620   160420
CN0       238.00   238.50   235.25   235.75  -005.00    11529   157640
CU0       244.50   246.00   243.25   243.50  -005.00     1071    45399
CX0       251.00   251.50   249.00   249.00  -005.00        3      941
CZ0       254.50   255.75   252.50   253.00  -005.00     5761   112260
CF1       000.00   257.00   257.00   257.00  -005.00        0       34
CH1       261.50   263.75   261.25   261.50  -004.75      309    13476

Rough Rice

NRK0       5.650    5.650    5.580    5.580   -0.070      166     3603
NRN0       5.940    5.940    5.865    5.865   -0.065       91     1715
NRU0       6.760    6.760    6.720    6.720   -0.040        1      525
NRX0       6.920    6.920    6.860    6.860   -0.050       13      817

Oats

OK0       120.25   121.75   120.25   120.75  -001.75      309     4707
ON0       118.75   119.75   118.75   118.75  -001.75      499     8000
OU0       121.50   121.75   121.00   121.00  -001.50       31     1649
OZ0       127.25   127.50   127.25   127.50  -001.00       62     3408

Soybeans

SK0       535.50   536.50   530.50   531.00  -012.00    29277    72420
SN0       545.00   548.50   542.00   543.00  -012.00    11549    63389
SQ0       550.00   552.00   546.00   546.25  -012.00      953     9519
SU0       553.00   555.00   548.00   548.25  -013.25      245     4808
SX0       559.00   561.50   556.00   556.75  -012.00     6650    40759
SF1       566.00   568.00   564.00   564.25  -012.00      391     2916
SH1       573.00   574.50   570.50   570.75  -010.75      328     1947
SN1       580.50   582.00   578.00   578.50  -010.75      233      958

Soybean Meal

SMK0      168.40   169.00   167.40   168.20  -002.40     7508    42841
SMN0      170.00   170.60   169.00   169.60  -002.50     3923    37487
SMQ0      000.00   171.00   169.20   170.10  -002.50      372     9978
SMU0      170.50   170.80   169.70   170.50  -002.20      287     6562
SMV0      170.00   171.50   169.80   170.30  -002.60      388     6115
SMZ0      173.00   173.50   172.30   173.00  -002.60     1047    13624

Wheat

WK0       253.00   256.00   252.25   253.75  -002.50     7049    50334
WN0       264.50   268.00   264.00   265.75  -002.25     8380    49635
WU0       275.50   278.25   275.00   276.75  -002.50     1008     9398
WZ0       290.50   293.75   290.50   292.25  -002.00      900    13771
WH1       304.00   307.50   304.00   306.00  -002.50       37     1723
WN1       315.00   318.00   315.00   317.50  -002.50        1      444

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      211.90   211.90   210.25   210.30  -001.80      166     1511
CRM0      213.95   214.05   212.30   212.40  -001.80       54     1218
CRQ0      214.60   214.60   214.00   214.00  -001.80        0      531

DJIA

DJM0       11195    11329    11140    11235     0080    14879    15464
DJU0       11330    11410    11330    11378     0081        8      743
DJZ0       11595    11595    11447    11529     0082        2     1310
DJZ1       12193    12193    12193    12193     0086        0        6

Municipal Bonds

MBM0       95-21    95-28    95-13    95-27      0-2     2767    21550
MBU0         0-0     95-5     95-5     95-5      0-5        0        0

S&P 500

SPM0     1512.50  1529.50  1503.50  1516.50   011.00    94692   363077
SPU0     1548.90  1548.90  1537.90  1537.90   011.40      361     5646
SPZ0     1570.10  1570.10  1549.90  1560.90   011.40       67     3428
SPH1     1593.10  1593.10  1573.10  1583.90   011.40        0      239
SPM1     1607.90  1607.90  1607.90  1607.90   011.40        1      250

NYSE Index

YXM0      660.50   667.00   659.75   664.50   006.75        0     1745
YXU0      666.75   672.30   666.75   672.30   006.75        0      250
YXZ0      680.10   680.10   680.10   680.10   006.75        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      83.950   84.100   83.750   83.900   00.250      627     3783
FCK0      84.000   84.250   83.700   83.800   00.050      858     8452
FCQ0      86.100   86.300   85.850   85.920  -00.100      354     5919
FCU0      86.150   86.250   85.900   86.070   00.020       31     1551
FCV0      86.550   86.800   86.500   86.570   00.020       27     1536
FCX0      87.400   87.620   87.400   87.500   00.030       13     1152

Live Cattle

LCJ0      72.200   72.300   71.850   71.870  -00.180     5663    24837
LCM0      69.150   69.250   68.720   68.750  -00.350     5606    49757
LCQ0      70.050   70.070   69.650   69.670  -00.250     1993    23781
LCV0      72.800   72.820   72.370   72.400  -00.350      897    14203
LCZ0      74.050   74.100   73.650   73.670  -00.430      227     5681

Lean Hogs

LHJ0      63.550   63.950   63.500   63.850   00.230     2135    11903
LHM0      72.150   72.800   72.150   72.520   00.200     4477    31349
LHN0      70.500   70.950   70.500   70.670  -00.130     1111     7861
LHQ0      68.450   68.750   68.100   68.670  -00.050      570     8113
LHV0      61.470   61.650   61.350   61.650   00.000      182     4575
LHZ0      58.300   59.170   58.250   58.650   00.180       85     3256
LHG1      58.800   58.950   58.600   58.950   00.150       20      731

Pork Bellies

PBK0      94.650   95.650   94.200   94.550  -00.600     1120     4380
PBN0      92.200   93.250   92.150   92.370  -00.400      316     1470
PBQ0      89.000   89.850   88.700   89.400   00.250       42      575

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       0.000    5.060    5.040    5.060   -0.030        0       16
AGK0       5.100    5.110    5.100    5.110    0.000        3       14
AGM0       5.140    5.160    5.120    5.150    0.000       15      624
AGQ0       0.000    5.210    5.210    5.210    0.000        0       92
AGV0       0.000    5.270    5.270    5.270    0.000        0       19
AGZ0       0.000    5.330    5.330    5.330    0.000        5      361

Gold

GCJ0      278.50   280.50   278.30   279.90  -001.10      136      717
GCK0      000.00   281.30   281.30   281.30  -001.10        8        4
GCM0      281.50   283.80   281.30   282.70  -001.10    21139    82680
GCQ0      285.50   285.50   284.20   285.30  -001.10      611    13763
GCV0      000.00   287.90   287.90   287.90  -001.10       48     3929
GCZ0      290.00   290.60   288.50   290.60  -001.10      409    19956
GCG1      000.00   292.80   292.80   292.80  -001.10      793     6541
GCJ1      000.00   295.40   295.40   295.40  -001.10       73     2998

Copper

HGJ0       77.20    77.20    76.00    76.00   -02.65      211     1286
HGK0       77.60    77.60    76.20    76.35   -02.75     5430    42175
HGM0       77.90    78.00    76.75    76.75   -02.70       30     2071
HGN0       78.40    78.40    77.10    77.20   -02.65      633     8921
HGQ0       78.90    78.90    77.55    77.55   -02.70       11      967
HGU0       79.40    79.40    77.90    77.90   -02.70       59     4546
HGV0       79.50    79.50    78.20    78.20   -02.65        7      659
HGX0       79.75    79.75    78.50    78.50   -02.60        7      665

GOLD Kilo Oz.

KIJ0      000.00   280.00   280.00   280.00  -001.00        0       16
KIM0      282.00   282.60   282.00   282.60  -000.90       12      245
KIZ0      000.00   295.50   295.50   295.50  -001.50        2       50

Palladium

PAM0      590.00   595.00   585.00   586.00  -009.70       72     2344

Platinum

PLJ0      505.00   505.00   495.00   498.50  -012.90       32      466
PLN0      498.10   499.00   489.00   492.50  -009.90      821     9206
PLV0      478.00   479.50   478.00   479.50  -009.90        0      141
PLF1      000.00   472.50   472.50   472.50  -009.90        1       11

Silver

SIJ0      000.00   511.20   511.20   511.20  -000.20        0        2
SIK0      511.50   513.50   510.00   513.20  -000.50     8952    47647
SIN0      515.00   517.00   514.00   517.00  -000.30      738    10962
SIU0      520.00   521.00   520.00   521.00  -000.30       65     2853
SIZ0      526.00   526.00   524.80   524.80   000.30       38     6121

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0820     0838     0818     0825     0014     2865    23314
CON0        0850     0867     0849     0855     0014     1897    25166
COU0        0882     0893     0880     0884     0014      705    20045
COZ0        0919     0930     0915     0922     0014       85    11240
COH1        0960     0960     0956     0957     0014       16     8222
COK1        0990     0990     0983     0983     0014        3     5479

Cotton

CTK0       56.90    57.15    55.51    55.68   -00.72    12104    23907
CTN0       58.95    59.60    57.50    57.66   -00.74     6351    18836
CTV0       60.00    60.10    58.75    59.00   -00.60      249     1062
CTZ0       60.90    61.15    60.05    60.16   -00.14     1413    13562
CTH1       62.30    62.30    61.15    61.15   -00.15       69     1019
CTK1       63.10    63.10    61.80    61.85   -00.10       24      410
CTN1       63.70    63.70    62.40    62.50   -00.20        6      174

Coffee

KCK0      100.50   101.50   098.70   100.85  -000.95     9620    27199
KCN0      104.00   104.00   101.50   103.65  -000.80     4540    14334
KCU0      106.50   106.75   104.50   106.35  -000.75     1240     8002
KCZ0      109.75   109.75   107.25   109.55  -000.75      281     3744
KCH1      113.00   113.00   111.50   112.75  -000.75       28     1181

Lumber

LBK0      327.50   329.40   325.20   325.60  -000.90      922     2107
LBN0      331.30   332.70   329.00   329.30  -001.60      299      844
LBU0      327.90   328.30   326.40   326.80  -001.20        7      191
LBX0      321.00   321.00   320.60   320.60  -000.50        1       61

Orange Juice

OJK0       80.90    81.30    80.70    81.05   -00.25     1902    11778
OJN0       80.75    81.20    80.75    80.80   -00.50      660     4265
OJU0       81.10    81.40    81.00    81.00   -00.40      176     2339
OJX0       81.50    81.60    81.25    81.25   -00.30      120     1098
OJF1       81.60    81.60    81.45    81.45   -00.35      101      696
OJH1       82.00    82.00    81.95    81.95   -00.35        0      582

Sugar

SBK0       06.10    06.14    05.92    05.96   -00.06    18129    57123
SBN0       06.05    06.06    05.85    05.92   -00.04    11223    58022
SBV0       06.25    06.26    06.08    06.18   -00.01     4995    33423
SBH1       06.50    06.53    06.40    06.42   -00.05     2022    20769
SBK1       06.62    06.62    06.52    06.55   -00.04      282     3041
SBN1       06.65    06.65    06.54    06.56   -00.05      309     1887

Copyright   1998 Access Futures and Options Trading
