                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5950    .5968    .5950    .5961   -.0026     1215    22436
ADU0       .0000    .5966    .5966    .5966   -.0026        2       13
ADZ0       .5955    .5971    .5955    .5971   -.0026        0       71
ADH1       .0000    .5976    .5976    .5976   -.0026        0        0

British Pound

BPM0      1.5850   1.5898   1.5842   1.5868   0.0020     3621    39157
BPU0      1.5900   1.5900   1.5878   1.5878   0.0020        0       31
BPZ0      0.0000   1.5898   1.5898   1.5898   0.0020        0      225
BPH1      0.0000   1.5928   1.5928   1.5928   0.0020        0        0

Canadian Dollar

CDM0       .6857    .6857    .6837    .6845   -.0008     6136    42198
CDU0       .6870    .6870    .6854    .6861   -.0008       80     6574
CDZ0       .6878    .6878    .6875    .6877   -.0008       11     1573
CDH1       .6890    .6893    .6890    .6893   -.0008        1      410
CDM1       .0000    .6909    .6909    .6909   -.0008        0       94

US Dollar Index

DXM0      105.30   105.85   105.25   105.61    00.22      268     5120
DXU0      105.25   105.30   105.00   105.28    00.22        4     2009
DXZ0      104.95   104.95   104.95   104.95    00.22        0        0

Japanese Yen

JYM0       .9465    .9472    .9444    .9446   -.0058    15693    72560
JYU0       .9614    .9617    .9598    .9598   -.0059       12      840
JYZ0       .0000    .9756    .9756    .9756   -.0060        0      321
JYH1       .0000    .9913    .9913    .9913   -.0061        0       80

Mexican Peso

MEM0     10.5300  10.5300  10.4100  10.4925   -.0600     3907    14679
MEU0     10.2400  10.2400  10.2375  10.2375   -.0600        0     2381
MEZ0       .0000  10.0025  10.0025  10.0025   -.0600        0     1316
MEH1       .0000   9.7725   9.7725   9.7725   -.0600        0        0

Swiss Franc

SFM0       .6146    .6176    .6117    .6135   -.0015     5185    40432
SFU0       .6185    .6228    .6170    .6187   -.0015        3      202
SFZ0       .0000    .6238    .6238    .6238   -.0015        0        4
SFH1       .0000    .6290    .6290    .6290   -.0015        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       24.15    24.37    23.81    24.14    00.29    10064   107810
CLM0       23.45    23.65    23.15    23.39    00.16    52726   105340
CLN0       23.30    23.47    23.15    23.27    00.22    14648    48434
CLQ0       23.12    23.33    23.10    23.17    00.25     3880    31031
CLU0       22.95    23.20    22.95    23.07    00.28     2526    21765
CLV0       22.80    23.10    22.80    22.94    00.30     1287    18618
CLX0       22.70    23.74    22.70    22.81    00.32      725    15454
CLZ0       00.00    22.80    22.55    22.66    00.34        0        0
CLF1       00.00    22.60    22.30    22.48    00.35        0        0
CLG1       00.00    22.37    22.20    22.30    00.36        0        0

Heating Oil

HOK0       .6405    .6450    .6275    .6356    .0040    11531    26627
HOM0       .6170    .6200    .6050    .6121    .0016     5860    15800
HON0       .6095    .6110    .5975    .6036    .0001     1442     9193
HOQ0       .6135    .6150    .6015    .6051   -.0004      890     6909
HOU0       .6190    .6190    .6060    .6106   -.0004      402     5623
HOV0       .6230    .6230    .6130    .6141   -.0004       45     3297
HOX0       .6270    .6270    .6175    .6181   -.0004      989     3551

Unleaded Gasoline

HUK0       .7620    .7670    .7430    .7537   -.0029    16834    36467
HUM0       .7380    .7435    .7260    .7348   -.0004     9969    16758
HUN0       .7200    .7240    .7110    .7178    .0013     3292    15431
HUQ0       .7040    .7060    .6950    .7008    .0010     2770    13176
HUU0       .6880    .6880    .6780    .6838    .0000     3318    13066
HUV0       .6590    .6610    .6588    .6588   -.0012      861     3776
HUX0       .6430    .6460    .6395    .6450   -.0011      757     3022
HUZ0       .6280    .6330    .6280    .6330   -.0011      121     1324

Natural Gas

NGK0       2.960    2.980    2.940    2.949   -0.022    27910    60030
NGM0       2.970    3.000    2.960    2.971   -0.022     7711    29896
NGN0       2.985    3.010    2.970    2.986   -0.022     3022    22804
NGQ0       3.000    3.015    2.990    2.995   -0.021     1732    19835
NGU0       3.000    3.010    2.990    2.990   -0.021     1865    17988
NGV0       0.000    3.015    2.995    3.000   -0.017        0        0
NGX0       0.000    3.110    3.090    3.100   -0.012        0        0
NGZ0       0.000    3.210    3.190    3.200   -0.010        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.700   93.715   93.700   93.707   00.012     1882    42218
EDK0      93.545   93.565   93.525   93.525   00.000      665    29201
EDM0      93.420   93.455   93.400   93.410   00.010    24525   534243
EDN0      93.365   93.365   93.320   93.325   00.010        0      938
EDQ0      93.300   93.300   93.245   93.245  -00.020        0     1587
EDU0      93.245   93.280   93.180   93.200  -00.020    47183   477386
EDZ0      93.075   93.125   92.980   93.005  -00.050    39378   365701

Euro Yen

EYM0      99.835   99.835   99.830   99.835   00.010      214    17732
EYU0      99.685   99.690   99.685   99.685   00.010      387    15198
EYZ0      99.515   99.515   99.515   99.515   00.010      241     7008
EYH1      99.370   99.375   99.370   99.370   00.010      528    18620
EYM1      99.230   99.230   99.225   99.225   00.010      412     4525
EYU1      99.070   99.075   99.060   99.060   00.005       11    10366

Treasury Bills

TBM0      94.110   94.110   94.085   94.085   00.015        0      710

Treasury Notes

TYM0      992-11   992-25   981-15   983-11    -9-10    13422   603264
TYU0       992-3   992-28   982-26   981-20     -9-5      505     2823

Treasury Bonds

USM0       99-19    99-28     98-0    98-12     -1-1    11502   505630
USU0       99-16    99-24    97-30     98-9     -1-2      538     2587
USZ0       98-20    98-22     98-6     98-6     -1-2      140      533
USH1        98-2     98-2     98-2     98-2     -1-2        0      203

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.73    18.06    17.68    17.73   -00.04     5881    47747
BON0       18.08    18.44    18.03    18.06   -00.07     3243    46894
BOQ0       18.26    18.58    18.22    18.22   -00.10      518    11000
BOU0       18.52    18.78    18.39    18.39   -00.06       65     8427
BOV0       18.60    18.90    18.54    18.54   -00.12       32     6551
BOZ0       18.93    19.28    18.93    18.95   -00.05      463    18734
BOF1       19.35    19.35    19.25    19.26   -00.04       22     8184
BOH1       00.00    19.47    19.47    19.47   -00.06        5     2666

Corn

CK0       226.00   227.00   223.00   223.25  -003.75    31952   145260
CN0       233.75   235.75   231.50   231.75  -003.75    17610   168400
CU0       241.75   243.00   239.50   239.75  -003.50     1079    46083
CX0       247.50   248.25   245.00   245.50  -003.25        3      959
CZ0       251.25   252.75   248.75   249.25  -003.25     5339   112860
CF1       000.00   253.00   253.00   253.00  -003.50        0       34
CH1       259.75   260.75   257.50   257.75  -003.50      396    13605

Rough Rice

NRK0       5.630    5.630    5.530    5.530   -0.100       36     3536
NRN0       5.900    5.900    5.810    5.810   -0.100      100     1874
NRU0       6.720    6.720    6.700    6.700   -0.070       10      583
NRX0       6.850    6.850    6.830    6.830   -0.070        5      911

Oats

OK0       122.00   122.50   120.25   120.50  -001.75      283     4510
ON0       119.25   120.00   118.25   118.25  -001.50      329     8122
OU0       121.75   121.75   119.50   119.50  -002.25        9     1734
OZ0       127.00   128.00   125.75   126.00  -002.00       59     3481

Soybeans

SK0       529.00   535.50   527.50   528.00  -004.00    21602    64442
SN0       540.50   547.00   539.00   539.50  -004.50     7538    64911
SQ0       545.00   550.00   542.50   542.75  -004.25     1054     8505
SU0       547.50   552.50   544.50   544.50  -004.75      145     4900
SX0       554.00   559.00   551.00   551.50  -005.25     3600    42172
SF1       560.50   565.50   559.00   559.50  -005.00      210     3136
SH1       567.00   572.50   566.00   566.25  -004.75       15     2292
SN1       574.00   580.00   573.50   573.50  -004.50       63     1059

Soybean Meal

SMK0      168.00   169.30   167.60   167.80  -001.50     7702    41776
SMN0      169.20   170.60   168.80   169.10  -001.20     4054    39310
SMQ0      169.30   170.70   168.80   168.80  -001.70      197     9881
SMU0      169.50   170.80   169.10   169.20  -001.50      369     6573
SMV0      170.00   170.80   169.20   169.30  -001.40      867     6805
SMZ0      171.50   172.70   171.10   171.20  -001.60     1707    14343

Wheat

WK0       252.75   255.00   251.50   252.75   000.00     8395    46056
WN0       264.75   267.50   263.50   264.75  -000.25    11973    54917
WU0       276.00   277.50   274.50   276.00   000.25      237     9712
WZ0       291.00   292.50   289.75   290.75  -000.25     1007    14787
WH1       304.50   305.25   303.00   303.75  -000.25      502     2506
WN1       315.00   316.00   314.00   314.50  -000.50       40      693

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      208.80   209.45   208.00   208.20  -000.90      109     1229
CRM0      210.80   211.50   210.05   210.20  -000.90      156     1457
CRQ0      212.10   212.35   211.20   211.20  -001.40        2      531

DJIA

DJM0       11285    11460    11185    11427     0127    13068    15099
DJU0       11435    11572    11435    11572     0127        9      741
DJZ0       11724    11724    11724    11724     0127        0     1311
DJZ1       12388    12388    12388    12388     0127        0        6

Municipal Bonds

MBM0       96-14    96-19    95-16    95-22    -1-15      898    22310
MBU0         0-0     95-0     95-0     95-0    -1-15        0        0

S&P 500

SPM0     1511.00  1529.00  1498.00  1519.00  -002.50    66227   365012
SPU0     1548.50  1548.90  1540.00  1540.10  -002.70      283     5812
SPZ0     1556.00  1563.10  1556.00  1563.10  -002.70       98     3454
SPH1     1593.20  1593.20  1587.10  1587.10  -002.20        0      300
SPM1     1611.10  1611.10  1611.10  1611.10  -002.20        0      248

NYSE Index

YXM0      663.50   669.50   659.00   668.70   001.50        0     1745
YXU0      676.50   676.50   6>
  ------------------------------------------------------------------------
Transfer interrupted!

 250
YXZ0      684.30   684.30   684.30   684.30   001.50        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      84.750   84.820   84.620   84.770   00.170      455     3014
FCK0      84.550   84.850   84.550   84.750   00.250     1127     8545
FCQ0      86.670   86.900   86.620   86.770   00.100      433     6096
FCU0      86.700   86.850   86.700   86.820   00.120       69     1597
FCV0      86.920   87.150   86.920   87.150   00.180       94     1615
FCX0      87.900   88.000   87.870   87.950   00.080       15     1186

Live Cattle

LCJ0      72.600   73.070   72.550   72.850   00.500     4059    19484
LCM0      69.220   69.470   69.200   69.270   00.150     3876    52231
LCQ0      69.970   70.400   69.950   70.050   00.130      804    24166
LCV0      72.550   72.920   72.550   72.670   00.150      500    14747
LCZ0      73.900   74.250   73.900   74.000   00.180      259     5993

Lean Hogs

LHJ0      66.100   66.700   66.000   66.350   00.280     2693     9093
LHM0      74.050   74.400   73.100   73.370  -01.030     6746    34075
LHN0      71.600   71.600   70.500   70.600  -01.070     1275     8964
LHQ0      68.070   68.550   67.250   67.720  -00.680     1503     8421
LHV0      61.350   61.450   60.300   60.900  -00.570     1103     4637
LHZ0      58.370   58.370   58.050   58.050  -00.350      330     3400
LHG1      58.700   58.700   58.250   58.700  -00.020       74      780

Pork Bellies

PBK0      92.700   94.100   92.300   92.670  -00.750     1190     4318
PBN0      90.300   92.250   90.250   90.950  -00.400      620     1464
PBQ0      87.050   89.300   87.000   88.150   00.280      278      610

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       0.000    5.080    5.080    5.080   -0.020        1       14
AGK0       5.170    5.170    5.140    5.140   -0.020        0       13
AGM0       5.180    5.200    5.170    5.170   -0.030       13      631
AGQ0       0.000    5.230    5.230>
  ------------------------------------------------------------------------
Transfer interrupted!

AGV0       0.000    5.290    5.290    5.290   -0.030        0       19
AGZ0       5.380    5.380    5.350    5.350   -0.030        2      365

Gold

GCJ0      282.90   283.10   281.00   281.20  -000.20       42      244
GCK0      000.00   282.30   282.30   282.30  -000.30        0        4
GCM0      283.90   286.30   283.30   283.70  -000.30     6784    82390
GCQ0      286.50   288.40   286.20   286.30  -000.30      216    13497
GCV0      000.00   288.90   288.90   288.90  -000.30        0     3894
GCZ0      291.50   293.70   291.50   291.60  -000.30       25    20044
GCG1      000.00   293.80   293.80   293.80  -000.30        0     6670
GCJ1      300.00   300.00   296.40   296.40  -000.30      325     3259

Copper

HGJ0       77.80    78.00    77.70    77.70    00.45      141     1016
HGK0       77.60    78.40    77.40    78.00    00.45     5459    43420
HGM0       78.60    78.70    78.45    78.45    00.45      759     2897
HGN0       78.30    79.30    78.30    78.85    00.40      785    10194
HGQ0       79.40    79.50    79.25    79.25    00.40       10     1122
HGU0       79.30    80.00    79.30    79.55    00.40      186     5285
HGV0       80.15    80.15    79.85    79.85    00.40        3      715
HGX0       80.45    80.45    80.15    80.15    00.40>
  ------------------------------------------------------------------------
Transfer interrupted!

z.

KIJ0      000.00   281.80   281.30   281.30   000.30        0       16
KIM0      283.80   285.80   283.80   283.80  -000.20        4      244
KIZ0      000.00   295.80   295.80   295.80  -000.20        0       50

Palladium

PAM0      548.00   568.00   547.50   565.20   010.20      254     2219

Platinum

PLJ0      489.00   493.10   488.00   493.10   007.50      113      264
PLN0      473.00   477.50   472.00   475.10   001.50      824     7757
PLV0      000.00   464.10   464.10   464.10   001.50       27      273
PLF1      000.00   457.10   457.10   457.10   001.50        0       11

Silver

SIJ0      000.00   512.80   512.80   512.80  -002.20      100      145
SIK0      517.00   518.50   513.00   514.50  -002.30     6228    47232
SIN0      521.50   522.50   517.00   519.00  -002.00     1100    10806
SIU0      525.00   525.00   522.90   522.90  -002.10        9     2629
SIZ0      527.00   530.00   526.50   526.60  -002.10       34     6243

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0808     0819     0801     0803    -0004     6551    17861
CON0        0845     0852     0832     0836    -0006     4862    29384
COU0        0871     0880     0861     0863    -0006      882    20248
COZ0        0910     0916     0900     0900    -0006      228    11475
COH1        0946     0948     0936     0936    -0006       33     8187
COK1        0962     0962     0962     0962    -0006        6     5490

Cotton

CTK0       55.90    55.90    54.75    54.95   -01.04     5399    18497
CTN0       57.90    58.00    56.85    57.16   -00.99     3273    22265
CTV0       58.85    58.85    58.25    58.25   -00.78       61     1194
CTZ0       60.00    60.05    59.50    59.54   -00.65      840    13546
CTH1       61.10    61.10    60.60    60.60   -00.63       62     1100
CTK1       61.90    61.90    61.22    61.22   -00.63       34      460
CTN1       62.50    62.50    61.90    61.98   -00.52        5      177

Coffee

KCK0      096.00   097.25   096.00   096.55  -000.10     6840    25877
KCN0      099.50   100.00   099.05   099.55   000.05     4519    17331
KCU0      102.50   102.75   101.80   102.30   000.15     1957     8943
KCZ0      105.90   106.00   105.25   105.60  -000.05      840     4122
KCH1      109.50   109.50   108.50   109.00   000.00      117     1261

Lumber

LBK0      319.00   319.20   314.10   315.70  -003.50      562     1976
LBN0      323.60   323.90   322.00   322.50  -001.80      173      867
LBU0      323.50   323.70   322.00   322.20  -001.20       19      192
LBX0      318.20   318.20   317.50   317.50  -000.60        2       62

Orange Juice

OJK0       82.15    82.40    81.75    82.35   -00.35     1528    11496
OJN0       82.00    82.00    81.40    82.00    00.40      610     5226
OJU0       82.00    82.25    81.75    82.20   -00.05      273     2704
OJX0       82.00    82.20    82.00    82.00   -00.30       45     1226
OJF1       82.20    82.20    82.20    82.20   -00.30       58      743
OJH1       82.25    82.85    82.25    82.85    00.10        0      582

Sugar

SBK0       05.80    05.98    05.78    05.97    00.11     7806    49987
SBN0       05.75    05.96    05.75    05.95    00.15     5825    64865
SBV0       06.03    06.19    06.02    06.18    00.13      888    34499
SBH1       06.26    06.40    06.26    06.40    00.12      832    22145
SBK1       06.36    06.45    06.33    06.45    00.09       10     3514
SBN1       06.32    06.44    06.32    06.44    00.07        8     2020

Copyright   1998 Access Futures and Options Trading
