                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5940    .5962    .5937    .5950    .0017      757    24961
ADU0       .0000    .5955    .5955    .5955    .0017        1       21
ADZ0       .0000    .5960    .5960    .5960    .0017        0       80
ADH1       .0000    .5965    .5965    .5965    .0017        0        0

British Pound

BPM0      1.5806   1.5818   1.5780   1.5798   0.0004     2838    42136
BPU0      0.0000   1.5812   1.5812   1.5812   0.0004        4       64
BPZ0      0.0000   1.5834   1.5834   1.5834   0.0004        0      225
BPH1      0.0000   1.5844   1.5844   1.5844   0.0004        0        0

Canadian Dollar

CDM0       .6797    .6797    .6776    .6779   -.0015     5671    58158
CDU0       .6797    .6802    .6790    .6794   -.0015       77     7129
CDZ0       .6824    .6824    .6810    .6810   -.0015        7     1666
CDH1       .0000    .6826    .6826    .6826   -.0015        1      432
CDM1       .0000    .6842    .6842    .6842   -.0015        0       96

US Dollar Index

DXM0      106.90   107.14   106.62   107.07   -00.20      710     6122
DXU0      106.40   106.72   106.40   106.72   -00.20        0     2017
DXZ0      106.37   106.37   106.37   106.37   -00.19        0        0

Japanese Yen

JYM0       .9578    .9607    .9542    .9547   -.0034     6987    74820
JYU0       .9725    .9726    .9696    .9700   -.0034      135      858
JYZ0       .0000    .9860    .9860    .9860   -.0034      120      441
JYH1       .0000   1.0019   1.0019   1.0019   -.0034        0       80

Mexican Peso

MEM0     10.4300  10.4700  10.3750  10.4400   -.0425      855    15193
MEU0     10.1900  10.1900  10.1850  10.1850   -.0425        0     2407
MEZ0       .0000   9.9550   9.9550   9.9550   -.0425        0     1334
MEH1       .0000   9.7150   9.7150   9.7150   -.0425        0        0

Swiss Franc

SFM0       .6034    .6049    .6000    .6010    .0025     8847    42784
SFU0       .6094    .6094    .6052    .6061    .0025       23      196
SFZ0       .0000    .6111    .6111    .6111    .0025        0        6
SFH1       .0000    .6160    .6160    .6160    .0025        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       25.95    26.18    25.82    26.04    00.16    47697   114950
CLN0       25.35    25.66    25.33    25.55    00.21    13958    56846
CLQ0       24.95    25.28    24.95    25.18    00.20     4657    34523
CLU0       24.75    24.94    24.71    24.88    00.19     2709    23062
CLV0       24.35    24.59    24.35    24.59    00.18      836    19288
CLX0       24.28    24.34    24.27    24.30    00.17      422    15510
CLZ0       00.00    24.10    23.87    24.02    00.16     5457    38477
CLF1       00.00    23.75    23.58    23.75    00.15        0        0
CLG1       00.00    23.49    23.49    23.49    00.14        0        0
CLH1       00.00    23.30    23.23    23.23    00.13        0        0

Heating Oil

HOK0       .7600    .7650    .7500    .7529   -.0043    10844    14434
HOM0       .6830    .6915    .6820    .6837    .0013    10410    29993
HON0       .6605    .6650    .6580    .6582    .0003     2519    14122
HOQ0       .6550    .6580    .6537    .6537    .0003      574     8119
HOU0       .6590    .6640    .6572    .6572    .0003      321     6094
HOV0       .6620    .6630    .6607    .6607    .0008      152     4106
HOX0       .0000    .6632    .6632    .6632    .0008       24     4842

Unleaded Gasoline

HUK0       .8550    .8560    .8470    .8519   -.0033    15835    25635
HUM0       .8275    .8320    .8240    .8291    .0021    11283    28861
HUN0       .8005    .8050    .7980    .8021    .0046     2911    17975
HUQ0       .7700    .7765    .7700    .7751    .0061      866    15485
HUU0       .7465    .7486    .7465    .7486    .0066      527    14607
HUV0       .7050    .7111    .7050    .7111    .0071      115     6480
HUX0       .0000    .6940    .6940    .6940    .0075      100     3132
HUZ0       .0000    .6795    .6795    .6795    .0080      100     1610

Natural Gas

NGK0       3.110    3.150    3.110    3.137    0.064    25075    40481
NGM0       3.125    3.170    3.125    3.151    0.063    13622    56444
NGN0       3.130    3.180    3.130    3.161    0.059     3722    23602
NGQ0       3.145    3.185    3.145    3.168    0.053     2802    21470
NGU0       3.145    3.180    3.145    3.160    0.049     1551    21821
NGV0       0.000    3.185    3.150    3.168    0.049        0        0
NGX0       0.000    3.265    3.230    3.258    0.049        0        0
NGZ0       0.000    3.350    3.325    3.348    0.044        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.530   93.530   93.525   93.525   00.005     1827    36823
EDM0      93.410   93.425   93.410   93.410   00.005    38404   529241
EDN0      93.340   93.340   93.340   93.340   00.015      203     3348
EDQ0      93.270   93.270   93.270   93.270   00.005        5     1749
EDU0      93.225   93.245   93.215   93.220   00.010    48688   497941
EDV0      93.110   93.110   93.110   93.110   00.010       10       10
EDZ0      93.065   93.090   93.050   93.055   00.010    45056   424116

Euro Yen

EYM0      99.845   99.850   99.840   99.845   00.005      998    18538
EYU0      99.710   99.725   99.710   99.720   00.025      369    18214
EYZ0      99.535   99.540   99.530   99.540   00.035      384    12803
EYH1      99.395   99.400   99.395   99.400   00.030      121    24047
EYM1      99.260   99.260   99.260   99.260   00.030      179     4383
EYU1      99.115   99.115   99.115   99.115   00.030       73    13835

Treasury Bills

TBM0      94.105   94.105   94.105   94.105   00.030        0      699

Treasury Notes

TYM0      982-11    982-0   981-23   982-11      0-0    13023   613543
TYU0         0-0   980-20   980-20   980-20      0-0     1319     5972

Treasury Bonds

USM0        98-7    98-16    97-19    97-21    -1-19    46318   489540
USU0        98-2    98-11    97-16    97-16    -1-18     1545     5264
USZ0       97-15    97-15    97-15    97-15    -1-18      176     2247
USH1       97-15    97-15    97-15    97-15    -1-18        0      205

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.53    18.54    18.32    18.49   -00.07     9101    29281
BON0       18.86    18.94    18.72    18.91   -00.03    10221    64587
BOQ0       19.05    19.11    18.90    19.07   -00.05      396    12260
BOU0       19.20    19.22    19.10    19.22   -00.03      116     8242
BOV0       19.38    19.40    19.28    19.38   -00.05       79     6598
BOZ0       19.70    19.76    19.58    19.73   -00.08      951    20146
BOF1       20.00    20.03    20.00    20.03   -00.06       10     8178
BOH1       20.27    20.27    20.25    20.25   -00.08        0     2854

Corn

CK0       226.75   228.25   225.00   228.00   001.25    23781    90260
CN0       236.00   237.50   233.75   236.75   001.00    23735   207540
CU0       244.25   245.25   242.00   245.00   001.50     1907    49635
CX0       248.25   251.00   248.25   250.50   001.25       28      887
CZ0       254.00   255.00   251.75   254.50   000.75     4571   115820
CF1       000.00   258.75   258.75   258.75   001.50        4       88
CH1       261.75   263.50   261.00   263.50   001.00      350    13838

Rough Rice

NRK0       5.330    5.340    5.260    5.295   -0.035      438     2510
NRN0       5.620    5.640    5.550    5.580   -0.050     1083     2572
NRU0       6.520    6.520    6.450    6.460   -0.060       53      665
NRX0       6.660    6.660    6.590    6.590   -0.050       33     1104

Oats

OK0       125.50   126.25   124.75   125.75   000.00      994     2540
ON0       123.00   123.75   122.25   123.25   000.00     1202     9584
OU0       124.00   125.00   123.75   124.50   000.50      159     2052
OZ0       129.50   130.50   129.00   130.50   001.00      209     3769

Soybeans

SK0       535.00   544.50   533.00   544.00   007.75    12406    38506
SN0       547.00   558.00   545.25   557.00   008.00    25461    83230
SQ0       551.50   561.00   549.50   560.00   007.50      272     8545
SU0       554.00   563.00   551.00   562.50   007.50     1521     6278
SX0       560.00   570.00   557.50   569.00   007.50     6904    46402
SF1       568.00   577.75   566.00   577.00   007.50      309     3718
SH1       574.50   583.50   572.00   583.50   006.50       10     2851
SN1       580.50   589.50   580.00   589.25   006.75        0     1595

Soybean Meal

SMK0      169.00   173.60   168.50   173.40   004.20    10264    29256
SMN0      169.80   175.20   169.50   175.10   005.00     8995    48637
SMQ0      169.90   175.00   169.80   174.90   004.80      591    10672
SMU0      169.90   175.30   169.90   175.30   005.00      333     6777
SMV0      170.00   175.30   170.00   175.30   004.80      444     7005
SMZ0      000.00   177.30   171.80   177.20   005.00     1848    15494

Wheat

WK0       251.00   252.50   248.50   250.75  -000.25     5861    28253
WN0       263.00   265.00   261.00   263.00   000.00    15873    68820
WU0       274.00   276.00   272.25   275.00   000.00      943    11804
WZ0       289.00   291.00   287.50   290.00   000.00      828    16210
WH1       302.50   304.50   301.00   303.25   000.50       80     3396
WN1       311.00   315.00   311.00   313.00   000.75       15      757

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      213.30   213.30   212.20   212.70  -001.10      143     1168
CRQ0      213.75   214.00   213.30   213.50  -001.10        0     1058
CRX0      214.30   214.30   214.30   214.30  -001.10        0      527

DJIA

DJM0       10850    10995    10760    10970     0025    10884    16111
DJU0       10985    11108    10985    11108     0026       10      656
DJZ0       11200    11270    11180    11254     0028        3     1435
DJZ1       11898    11898    11898    11898     0032        0        6

Municipal Bonds

MBM0       94-24    94-28     94-8     94-9    -1-22     1110    22568
MBU0         0-0    93-19    93-19    93-19    -1-22        0        0

S&P 500

SPM0     1427.50  1441.00  1417.00  1437.00  -010.20    49000   369958
SPU0     1448.00  1457.00  1443.00  1457.00  -010.20       84     5864
SPZ0     1460.90  1478.00  1460.90  1478.00  -010.20        2     3327
SPH1     1495.00  1500.00  1495.00  1500.00  -010.70        4      311
SPM1     1522.50  1522.50  1522.50  1522.50  -010.70       22      253

NYSE Index

YXM0      638.00   647.50   638.00   644.95   000.55        0     1745
YXU0      652.75   652.75   652.75   652.75   000.55        0      250
YXZ0      660.55   660.55   660.55   660.55   000.55        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      84.020   84.200   83.850   83.900  -00.120      624     8303
FCQ0      85.850   85.950   85.550   85.620  -00.230      547     6675
FCU0      85.900   85.950   85.800   85.800  -00.100       84     1883
FCV0      86.520   86.650   86.400   86.420  -00.100       69     1827
FCX0      87.370   87.400   87.300   87.400  -00.100       29     1281
FCF1      87.650   87.700   87.550   87.700  -00.020        4      565

Live Cattle

LCJ0      73.750   73.950   73.620   73.920   00.400     3793     7163
LCM0      69.150   69.400   69.120   69.270   00.200     6769    55513
LCQ0      69.400   69.500   69.350   69.470   00.170     1720    26452
LCV0      72.150   72.300   72.100   72.250   00.100     1134    17347
LCZ0      73.350   73.600   73.350   73.550   00.150      209     6815

Lean Hogs

LHM0      76.600   77.550   76.420   77.470   00.770     2817    35534
LHN0      73.150   73.950   73.100   73.770   00.320      920    10792
LHQ0      69.400   69.700   69.120   69.600   00.050      774     9830
LHV0      61.200   61.500   61.150   61.420   00.050      333     4780
LHZ0      58.950   59.100   58.800   58.920   00.020       59     3635
LHG1      59.300   59.420   59.050   59.420   00.120        5      914
LHJ1      57.350   57.350   56.800   56.800  -00.520        1      166

Pork Bellies

PBK0      97.450   97.770   96.500   97.650   00.000      673     3922
PBN0      94.950   95.550   94.200   95.120  -00.230      482     2047
PBQ0      92.100   92.400   91.700   92.050  -00.150       59      624

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       5.000    5.000    4.950    4.950   -0.050        5        7
AGK0       4.970    4.970    4.950    4.950   -0.050        5       12
AGM0       5.050    5.050    4.960    4.980   -0.050       31      620
AGQ0       0.000    5.030    5.030    5.030   -0.050        3       92
AGV0       0.000    5.080    5.080    5.080   -0.050        0       19
AGZ0       5.170    5.170    5.135    5.135   -0.045        5      368

Gold

GCJ0      280.90   281.30   279.40   279.40  -000.30       24       50
GCK0      000.00   280.00   280.00   280.00  -000.30        0        4
GCM0      282.00   282.90   280.90   281.20  -000.30    13093    83270
GCQ0      285.10   285.40   283.60   283.80  -000.30      479    14123
GCV0      000.00   286.50   286.50   286.50  -000.30      105     3889
GCZ0      290.40   291.00   288.80   289.20  -000.30      477    19933
GCG1      000.00   291.50   291.50   291.50  -000.30        0     6777
GCJ1      000.00   294.10   294.10   294.10  -000.30        5     3218

Copper

HGJ0       76.20    76.60    76.20    76.60    00.00       90      453
HGK0       76.40    76.60    75.70    76.60    00.00     4783    35639
HGM0       77.00    77.15    76.30    77.15    00.05       32     3413
HGN0       77.40    77.60    76.60    77.50    00.00     3377    18958
HGQ0       77.80    78.00    77.80    77.90    00.00        8     1411
HGU0       77.90    78.25    77.50    78.25    00.00       36     6022
HGV0       77.70    78.55    77.70    78.55    00.00        5      707
HGX0       00.00    78.85    78.85    78.85    00.00        1      708

GOLD Kilo Oz.

KIJ0      000.00   279.00   279.00   279.00  -000.50        2        1
KIM0      282.00   282.80   281.00   281.00  -000.50       16      239
KIZ0      293.00   293.00   292.00   292.00  -000.50        1       52

Palladium

PAM0      563.00   565.90   562.50   565.40   003.30       70     2254

Platinum

PLJ0      000.00   570.00   486.00   565.30   067.50        7       89
PLN0      460.00   461.00   440.00   440.30  -022.50     1706     7839
PLV0      433.00   436.00   425.30   425.30  -022.50        0      385
PLF1      000.00   414.30   414.30   414.30  -022.50        0       19

Silver

SIJ0      000.00   494.40   494.40   494.40  -004.50        0      145
SIK0      502.00   502.50   495.00   495.30  -004.70    22715    41943
SIN0      506.50   507.00   499.50   500.20  -004.20     9016    25659
SIU0      508.00   510.00   503.60   503.60  -004.10      388     2984
SIZ0      516.00   516.00   507.20   507.20  -004.00      117     6838

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0803     0804     0760     0764    -0039      102      291
CON0        0840     0840     0800     0805    -0033     5192    39355
COU0        0865     0865     0828     0835    -0030     1319    22004
COZ0        0901     0901     0867     0871    -0031      398    12332
COH1        0933     0933     0907     0907    -0031       11     8055
COK1        0955     0955     0932     0932    -0031        2     5455

Cotton

CTK0       56.70    56.80    55.20    56.72    00.30     3427     2829
CTN0       58.20    58.20    56.20    57.59   -00.33     5413    32464
CTV0       58.00    58.68    57.75    58.68   -00.17      165     1335
CTZ0       59.45    59.55    58.35    59.43    00.10      871    14282
CTH1       60.00    60.45    59.65    60.45   -00.01       77     1556
CTK1       60.90    61.00    60.15    61.00    00.00      133      801
CTN1       61.10    61.65    60.98    61.65   -00.05       24      228

Coffee

KCK0      098.00   098.40   094.00   094.25  -003.50     1044     3486
KCN0      101.60   101.80   097.30   097.75  -003.85     5958    29643
KCU0      104.60   104.60   100.50   100.95  -003.70      814    11360
KCZ0      108.10   108.20   104.25   104.80  -003.65      133     4573
KCH1      112.00   112.00   108.10   108.50  -003.65        5     1453

Lumber

LBK0      297.10   299.30   293.60   293.70  -004.60      597     1892
LBN0      305.80   306.50   302.50   303.00  -002.70      200     1051
LBU0      307.50   307.50   304.90   304.90  -003.50       16      210
LBX0      305.00   305.50   304.10   304.10   001.00        1       75

Orange Juice

OJK0       83.25    83.50    82.60    82.60   -00.75     1606     6169
OJN0       82.75    83.25    82.50    82.50   -00.50     2442    10137
OJU0       82.40    83.20    82.40    82.70    00.00      964     3950
OJX0       82.45    83.25    82.20    82.45   -00.15      873     2114
OJF1       83.25    83.25    82.60    82.60   -00.65       85      784
OJH1       83.50    83.50    83.05    83.05   -00.70       34      615

Sugar

SBK0       06.40    06.46    06.35    06.37   -00.07     9929    18397
SBN0       06.48    06.59    06.43    06.49   -00.06    14984   106990
SBV0       06.76    06.86    06.74    06.75   -00.09     5410    37345
SBH1       06.93    07.02    06.93    06.95   -00.05     1392    23378
SBK1       07.00    07.00    07.00    07.00   -00.05       85     3694
SBN1       07.03    07.03    07.00    07.00   -00.05      210     2263

Copyright   1998 Access Futures and Options Trading
