                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5920    .5933    .5890    .5911   -.0064      520    24364
ADU0       .5930    .5930    .5916    .5916   -.0064        0       13
ADZ0       .5930    .5930    .5910    .5921   -.0064        1       71
ADH1       .0000    .5926    .5926    .5926   -.0064        0        0

British Pound

BPM0      1.5886   1.5894   1.5830   1.5838  -0.0044     3797    37892
BPU0      1.5846   1.5852   1.5840   1.5852  -0.0044        0       32
BPZ0      0.0000   1.5876   1.5876   1.5876  -0.0044        0      225
BPH1      0.0000   1.5910   1.5910   1.5910  -0.0044        0        0

Canadian Dollar

CDM0       .6758    .6762    .6725    .6737   -.0044    13552    51458
CDU0       .6772    .6777    .6747    .6753   -.0044      165     6825
CDZ0       .6788    .6790    .6765    .6769   -.0044       21     1588
CDH1       .6801    .6801    .6785    .6785   -.0044        0      418
CDM1       .6807    .6807    .6801    .6801   -.0044       12       96

US Dollar Index

DXM0      105.09   105.92   104.75   105.92    00.46     2538     5498
DXU0      104.50   105.57   104.50   105.57    00.47        3     2009
DXZ0      105.22   105.22   105.22   105.22    00.48        0        0

Japanese Yen

JYM0       .9751    .9752    .9677    .9692    .0055    12548    72850
JYU0       .9900    .9900    .9846    .9846    .0057        1      886
JYZ0      1.0050   1.0050   1.0006   1.0006    .0059        0      322
JYH1       .0000   1.0165   1.0165   1.0165    .0061        0       80

Mexican Peso

MEM0     10.3400  10.3900  10.3000  10.3800    .0550     5709    17553
MEU0     10.0800  10.1250  10.0800  10.1250    .0550       23     2387
MEZ0      9.8700   9.8950   9.8700   9.8950    .0550        8     1316
MEH1       .0000   9.6550   9.6550   9.6550    .0550        0        0

Swiss Franc

SFM0       .6135    .6150    .6106    .6109   -.0026    16181    40574
SFU0       .6155    .6162    .6155    .6162   -.0026       18      200
SFZ0       .0000    .6214    .6214    .6214   -.0026        0        4
SFH1       .0000    .6266    .6266    .6266   -.0026        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       25.23    26.03    25.05    25.89    00.32     1204    60854
CLM0       24.03    24.72    23.90    24.57    00.24    59156   123430
CLN0       23.85    24.44    23.75    24.28    00.16    11932    48180
CLQ0       23.53    24.23    23.53    24.07    00.15     4060    30843
CLU0       23.40    24.00    23.35    23.87    00.14     3092    20763
CLV0       23.20    23.66    23.20    23.66    00.13     1426    17515
CLX0       23.00    23.45    23.00    23.45    00.12      482    15226
CLZ0       00.00    23.34    22.80    23.23    00.12        0        0
CLF1       00.00    23.00    22.66    23.00    00.12        0        0
CLG1       00.00    22.79    22.79    22.79    00.12        0        0

Heating Oil

HOK0       .6560    .7090    .6550    .6947    .0307    12576    21519
HOM0       .6200    .6560    .6200    .6479    .0186     6786    21595
HON0       .6100    .6300    .6090    .6279    .0106     2397    11776
HOQ0       .6140    .6285    .6125    .6269    .0086      289     7176
HOU0       .6200    .6325    .6200    .6319    .0081      395     5691
HOV0       .6325    .6365    .6295    .6354    .0076      855     3592
HOX0       .6300    .6425    .6300    .6384    .0071       56     3605

Unleaded Gasoline

HUK0       .7940    .8210    .7860    .8198    .0216    18026    29198
HUM0       .7690    .7905    .7630    .7895    .0166     8811    21329
HUN0       .7450    .7635    .7410    .7635    .0136     3571    16307
HUQ0       .7250    .7390    .7195    .7390    .0116     2301    14079
HUU0       .7000    .7170    .7000    .7155    .0101     2372    13873
HUV0       .6755    .6855    .6755    .6855    .0101      660     5481
HUX0       .6720    .6720    .6705    .6705    .0101      200     2492
HUZ0       .0000    .6570    .6570    .6570    .0101        0     1540

Natural Gas

NGK0       3.110    3.175    3.110    3.158    0.080    17981    59658
NGM0       3.130    3.190    3.125    3.172    0.083     7208    36445
NGN0       3.140    3.195    3.140    3.181    0.079     2472    22608
NGQ0       3.140    3.195    3.140    3.183    0.078     1022    19516
NGU0       3.130    3.190    3.130    3.173    0.077     2026    19491
NGV0       0.000    3.200    3.130    3.180    0.074        0        0
NGX0       0.000    3.280    3.220    3.265    0.066        0        0
NGZ0       0.000    3.355    3.320    3.352    0.059        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.717   93.717   93.717   93.717   00.005     5434    39291
EDK0      93.545   93.552   93.545   93.547   00.007     4504    32160
EDM0      93.425   93.445   93.415   93.420   00.000   111221   535213
EDN0      93.370   93.370   93.340   93.340   00.000        0     1548
EDQ0      93.300   93.300   93.290   93.290   00.010        2     1749
EDU0      93.235   93.290   93.225   93.245   00.005   264066   502327
EDZ0      93.080   93.150   93.075   93.105   00.020   207161   415156

Euro Yen

EYM0      99.845   99.850   99.840   99.840   00.010      373    18210
EYU0      99.695   99.700   99.690   99.690   00.030     1403    19336
EYZ0      99.520   99.520   99.510   99.510   00.030     1995    10515
EYH1      99.375   99.380   99.365   99.365   00.035     2802    22377
EYM1      99.230   99.230   99.225   99.225   00.050      810     4971
EYU1      99.070   99.080   99.070   99.070   00.055      479    13177

Treasury Bills

TBM0      94.105   94.105   94.105   94.105   00.000       33      705

Treasury Notes

TYM0      983-18   991-28   973-28    974-1   -10-27    17852   629861
TYU0      981-18   982-16   972-10   972-10   -10-27     1095     3562

Treasury Bonds

USM0        98-9    98-18     97-1     97-5    -2-22    43420   506070
USU0        98-2    98-14     97-0     97-2    -2-22      633     4176
USZ0        97-3     97-3     97-3     97-3    -2-26        1      585
USH1        97-2     97-2     97-2     97-2    -2-28        3      205

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.11    18.23    18.02    18.09   -00.08     8131    41672
BON0       18.48    18.60    18.38    18.46   -00.08     8797    54491
BOQ0       18.65    18.77    18.55    18.62   -00.10      368    11297
BOU0       18.80    18.85    18.73    18.76   -00.12      294     8503
BOV0       19.06    19.06    18.91    18.91   -00.15      139     6840
BOZ0       19.35    19.36    19.25    19.28   -00.12      654    19491
BOF1       19.70    19.72    19.60    19.60   -00.10       45     8249
BOH1       19.90    20.00    19.75    19.78   -00.22       16     2743

Corn

CK0       225.50   226.75   223.25   224.00  -002.25    44173   113350
CN0       233.50   235.75   232.00   232.50  -002.50    33177   189190
CU0       241.50   243.75   240.25   240.75  -002.50     1951    48295
CX0       247.25   247.50   245.75   246.25  -002.50        1      955
CZ0       253.00   253.50   249.75   250.75  -002.00     8790   114170
CF1       000.00   254.00   254.00   254.00  -002.00       31       37
CH1       260.75   261.00   258.50   259.00  -002.25      417    13488

Rough Rice

NRK0       5.550    5.590    5.520    5.535   -0.035      422     3203
NRN0       5.850    5.900    5.815    5.830   -0.040      349     2279
NRU0       6.780    6.800    6.750    6.750   -0.020        1      628
NRX0       6.920    6.920    6.870    6.870   -0.010       83     1063

Oats

OK0       123.00   123.25   122.25   122.50  -001.00      933     3778
ON0       119.75   120.50   119.50   119.50  -001.00     1184     8623
OU0       121.25   121.50   120.25   120.25  -001.50      145     1878
OZ0       128.25   128.25   126.50   127.00  -002.00      196     3677

Soybeans

SK0       529.50   535.00   529.00   531.50  -001.00    20662    51690
SN0       542.50   547.50   541.50   544.00  -000.50    31193    75820
SQ0       545.50   551.50   545.50   547.25  -001.25      659     8622
SU0       548.50   553.00   548.00   549.25  -001.00      493     5666
SX0       555.00   560.50   554.25   556.75  -001.00     5926    43851
SF1       563.50   567.00   562.00   564.50  -001.00       78     3544
SH1       570.00   573.50   568.00   571.25  -000.75       24     2607
SN1       576.00   578.00   576.00   578.00  -001.00      198     1354

Soybean Meal

SMK0      167.80   169.20   167.30   167.80  -000.30    15068    36287
SMN0      169.40   170.50   168.80   169.20  -000.50     7996    44284
SMQ0      169.70   170.40   168.90   169.20  -000.80      795    10183
SMU0      169.70   170.50   168.80   169.40  -000.50     1213     6750
SMV0      170.20   170.20   168.80   169.70  -000.40      107     7020
SMZ0      172.20   172.60   171.00   171.80  -000.40     1106    15144

Wheat

WK0       255.50   258.25   253.00   253.25  -002.50     5389    38143
WN0       268.50   270.75   265.25   265.50  -002.75    13234    64002
WU0       279.00   281.00   276.25   277.00  -001.75     1434    10623
WZ0       294.50   296.00   291.00   291.75  -002.50      869    15059
WH1       307.00   309.00   304.50   305.00  -002.25       88     3173
WN1       316.00   318.00   315.50   315.50  -002.00        5      721

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      212.00   213.50   211.70   213.20   000.30      210     1245
CRQ0      213.80   214.20   213.80   214.20   000.30        3     1056
CRX0      215.20   215.20   215.20   215.20   214.95        0      527

DJIA

DJM0       10360    10690    10290    10682     0342    24297    16332
DJU0       10465    10817    10465    10817     0342       60      750
DJZ0       10595    10959    10595    10959     0344       15     1326
DJZ1       11591    11591    11591    11591     0351        0        6

Municipal Bonds

MBM0       95-14    95-16     94-5     94-7    -2-23     1379    22841
MBU0         0-0    93-17    93-17    93-17    -2-23        0        0

S&P 500

SPM0     1367.50  1415.00  1359.00  1412.70   045.20   139573   378634
SPU0     1384.00  1432.20  1379.00  1432.20   046.20      286     5957
SPZ0     1448.10  1452.70  1448.10  1452.70   046.70       16     3467
SPH1     1448.20  1474.20  1448.20  1474.20   047.20       14      306
SPM1     1473.00  1496.70  1473.00  1496.70   047.70       14      251

NYSE Index

YXM0      619.00   627.75   608.50   626.95   007.85        0     1745
YXU0      634.75   634.75   634.75   634.75   007.85        0      250
YXZ0      642.55   642.55   642.55   642.55   007.85        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      84.650   84.650   84.420   84.520  -00.180      248     2617
FCK0      84.450   84.550   84.150   84.270  -00.330     1066     8569
FCQ0      86.550   86.600   86.150   86.350  -00.300      552     6614
FCU0      86.600   86.600   86.300   86.400  -00.350       68     1708
FCV0      86.920   86.920   86.670   86.750  -00.250       82     1804
FCX0      87.550   87.750   87.500   87.750  -00.100       28     1247

Live Cattle

LCJ0      73.570   73.700   73.270   73.470  -00.200     2443    13805
LCM0      69.100   69.300   68.900   68.970  -00.380     3979    54041
LCQ0      69.700   69.750   69.120   69.270  -00.650     1083    26220
LCV0      72.550   72.570   72.050   72.200  -00.520      483    15867
LCZ0      73.850   73.850   73.350   73.450  -00.520      321     6526

Lean Hogs

LHM0      74.650   74.750   74.200   74.350  -00.820     3401    35475
LHN0      71.600   72.000   71.500   71.750  -00.570      848    10063
LHQ0      68.600   68.700   68.200   68.520  -00.480      450     9109
LHV0      60.900   60.900   60.250   60.650  -00.420      229     4600
LHZ0      58.100   58.350   58.050   58.250  -00.200       98     3528
LHG1      58.650   58.970   58.600   58.970  -00.130       33      860
LHJ1      57.250   57.250   56.770   56.770   56.520        5      164

Pork Bellies

PBK0      95.900   96.000   94.650   94.950  -01.700      517     4130
PBN0      93.800   93.850   92.700   92.750  -01.820      408     1772
PBQ0      90.850   91.000   89.650   89.720  -01.800       56      568

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       5.100    5.100    5.100    5.100    0.000        3       16
AGK0       5.150    5.150    5.130    5.130   -0.030        7       14
AGM0       5.190    5.200    5.170    5.170   -0.030       13      627
AGQ0       5.240    5.240    5.220    5.220   -0.040        0       92
AGV0       0.000    5.290    5.290    5.290   -0.030        0       19
AGZ0       0.000    5.340    5.340    5.340   -0.030        1      365

Gold

GCJ0      283.20   283.20   281.00   282.10  -000.50       57      147
GCK0      000.00   283.00   283.00   283.00  -000.40        0        4
GCM0      285.00   286.00   282.80   284.20  -000.40    30672    78980
GCQ0      287.70   288.80   286.50   286.80  -000.40      736    14006
GCV0      290.50   290.50   289.10   289.50  -000.40        5     3814
GCZ0      293.80   294.00   292.00   292.20  -000.40       86    20108
GCG1      000.00   294.50   294.50   294.50  -000.40       24     6765
GCJ1      000.00   297.10   297.10   297.10  -000.50        1     3218

Copper

HGJ0       74.10    74.20    74.10    74.20   -00.95       85      744
HGK0       74.25    75.10    74.25    74.35   -01.00    10210    40307
HGM0       75.00    75.25    74.85    74.85   -01.00      215     3050
HGN0       75.30    76.00    75.30    75.30   -01.00     2918    12752
HGQ0       75.90    76.00    75.70    75.70   -01.00      140     1200
HGU0       76.30    76.80    76.00    76.00   -01.00      777     5876
HGV0       76.90    76.90    76.30    76.30   -01.00       24      693
HGX0       77.20    77.30    76.60    76.60   -01.00       12      683

GOLD Kilo Oz.

KIJ0      000.00   281.70   281.70   281.70  -000.30        0        1
KIM0      285.00   286.00   284.00   284.20  -000.30       16      250
KIZ0      294.50   295.70   294.30   295.70  -000.80        0       50

Palladium

PAM0      577.00   581.00   575.00   577.50  -003.45       82     2229

Platinum

PLJ0      000.00   505.10   505.10   505.10  -007.50       11      163
PLN0      488.50   489.00   472.50   475.10  -012.50     1413     8266
PLV0      463.00   463.00   460.10   460.10  -012.50       91      288
PLF1      000.00   449.10   449.10   449.10  -012.50        1       11

Silver

SIJ0      000.00   513.00   513.00   513.00  -003.20        0      145
SIK0      517.50   518.00   513.50   514.30  -003.20    17906    46348
SIN0      521.50   522.00   518.00   518.40  -003.00     4933    16556
SIU0      525.00   525.00   521.00   522.20  -002.80        6     2724
SIZ0      528.50   529.00   526.10   526.10  -002.60      117     6478

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0800     0830     0797     0824     0017     2174     1283
CON0        0845     0872     0836     0866     0020     7710    39651
COU0        0871     0897     0865     0891     0018     1767    22258
COZ0        0905     0928     0905     0927     0018      120    11529
COH1        0963     0963     0963     0963     0018       18     8224
COK1        0965     0988     0962     0988     0018      615     5327

Cotton

CTK0       56.40    57.05    55.95    56.92    00.49     3256    11169
CTN0       58.15    58.40    57.75    58.33    00.11     3437    27668
CTV0       59.00    59.25    58.50    59.23    00.33       89     1285
CTZ0       60.10    60.20    59.80    60.08   -00.01      860    13809
CTH1       61.05    61.10    61.00    61.10   -00.15       20     1419
CTK1       61.63    61.63    61.63    61.63   -00.02        5      681
CTN1       62.50    62.50    62.13    62.13   -00.17        0      197

Coffee

KCK0      093.00   093.50   092.30   092.80   000.15     7347    16079
KCN0      096.00   096.90   095.55   096.15   000.20     8312    22357
KCU0      099.25   099.80   098.75   099.15   000.20     1803    11113
KCZ0      103.25   103.50   102.50   102.95   000.15      448     4459
KCH1      107.00   107.25   106.00   106.75   000.15       81     1397

Lumber

LBK0      311.50   313.00   308.90   309.10  -000.50      416     1975
LBN0      317.20   318.40   315.20   315.20  -001.50      179      901
LBU0      316.90   317.00   313.80   316.30  -000.60       18      182
LBX0      313.00   314.00   312.10   312.30  -001.10        7       72

Orange Juice

OJK0       82.35    84.80    82.00    84.80    02.30     2454     8664
OJN0       82.00    84.80    81.70    84.60    02.60     1642     7510
OJU0       82.30    84.80    82.00    84.65    02.15      178     2908
OJX0       82.00    84.65    82.00    84.65    02.10       23     1254
OJF1       83.00    84.90    82.95    84.90    02.05        6      748
OJH1       85.40    85.40    85.40    85.40    02.05       22      612

Sugar

SBK0       06.22    06.46    06.12    06.45    00.22    13418    34674
SBN0       06.37    06.63    06.27    06.60    00.25    27137    83120
SBV0       06.56    06.81    06.49    06.79    00.25     4282    35325
SBH1       06.74    06.96    06.68    06.96    00.22     2382    23002
SBK1       06.76    07.01    06.75    07.01    00.22      248     3644
SBN1       06.78    07.00    06.75    07.00    00.22       51     2138

Copyright   1998 Access Futures and Options Trading
