                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5890    .5906    .5872    .5881   -.0051      686    24889
ADU0       .0000    .5886    .5886    .5886   -.0051        0       21
ADZ0       .5920    .5920    .5891    .5891   -.0051        0       55
ADH1       .0000    .5896    .5896    .5896   -.0051        0        0

British Pound

BPM0      1.5776   1.5824   1.5760   1.5768  -0.0038     6068    42522
BPU0      0.0000   1.5820   1.5782   1.5782  -0.0038        2       64
BPZ0      1.5790   1.5804   1.5790   1.5804  -0.0038        4      227
BPH1      0.0000   1.5814   1.5814   1.5814  -0.0038        0        0

Canadian Dollar

CDM0       .6819    .6820    .6780    .6792   -.0016     8239    57395
CDU0       .6832    .6832    .6798    .6807   -.0016       31     7151
CDZ0       .6846    .6846    .6813    .6823   -.0016        3     1676
CDH1       .6830    .6839    .6830    .6839   -.0016        1      433
CDM1       .0000    .6855    .6855    .6855   -.0016        0       96

US Dollar Index

DXM0      108.50   108.73   108.19   108.40   -00.14     2275     6469
DXU0      108.22   108.34   108.04   108.04   -00.15       36     2044
DXZ0      107.68   107.68   107.68   107.68   -00.16        0        0

Japanese Yen

JYM0       .9485    .9518    .9450    .9497   -.0043    11677    73630
JYU0       .9630    .9655    .9612    .9650   -.0043      125      870
JYZ0       .0000    .9810    .9810    .9810   -.0043      140      450
JYH1       .0000    .9969    .9969    .9969   -.0043        0       80

Mexican Peso

MEM0     10.5100  10.5100  10.4700  10.4775    .0025     2457    14923
MEU0     10.2200  10.2225  10.2200  10.2225    .0025       32     2397
MEZ0     10.0100  10.0100   9.9925   9.9925    .0025        0     1334
MEH1       .0000   9.7525   9.7200   9.7525    .0025        0        0

Swiss Franc

SFM0       .5873    .5909    .5867    .5904    .0021    15708    44494
SFU0       .5917    .5959    .5917    .5954    .0021       90      233
SFZ0       .0000    .6003    .6003    .6003    .0021        3        4
SFH1       .0000    .6052    .6052    .6052    .0021        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       25.02    25.10    24.60    24.65   -00.68    51322   110930
CLN0       24.70    24.90    24.50    24.53   -00.49    21281    56196
CLQ0       24.50    24.66    24.30    24.34   -00.36     7413    35330
CLU0       24.30    24.45    24.10    24.15   -00.27     1536    22630
CLV0       24.20    24.20    23.94    23.94   -00.21     1030    19780
CLX0       23.70    23.95    23.70    23.73   -00.15      926    15715
CLZ0       23.50    23.75    23.40    23.52   -00.10     3584    38989
CLF1       00.00    23.34    23.31    23.31   -00.06        0        0
CLG1       00.00    23.10    23.10    23.10   -00.03        0        0
CLH1       00.00    22.89    22.89    22.89    00.00        0        0

Heating Oil

HOK0       .7430    .7800    .7400    .7586    .0081    12688    11068
HOM0       .6655    .6770    .6570    .6634   -.0088    10203    32416
HON0       .6430    .6520    .6390    .6394   -.0108     2662    14618
HOQ0       .6390    .6465    .6359    .6359   -.0123     1132     8188
HOU0       .6470    .6535    .6404    .6404   -.0118      349     6043
HOV0       .6520    .6565    .6439    .6439   -.0118      244     4200
HOX0       .6570    .6595    .6469    .6469   -.0118      352     4997

Unleaded Gasoline

HUK0       .8165    .8200    .8000    .8029   -.0203    20980    17960
HUM0       .8060    .8110    .7925    .7953   -.0152    17505    32529
HUN0       .7810    .7840    .7720    .7763   -.0113     3723    18168
HUQ0       .7575    .7580    .7470    .7480   -.0146     2687    16050
HUU0       .7330    .7340    .7240    .7240   -.0141     1110    14384
HUV0       .6990    .6990    .6890    .6890   -.0131      896     6577
HUX0       .6750    .6750    .6730    .6730   -.0121      362     3006
HUZ0       .0000    .6600    .6600    .6600   -.0111      245     1870

Natural Gas

NGK0       3.120    3.130    3.075    3.089   -0.021    49219    25452
NGM0       3.125    3.140    3.085    3.090   -0.034    23044    62444
NGN0       3.145    3.150    3.100    3.105   -0.033     5493    25374
NGQ0       3.150    3.160    3.110    3.117   -0.028     4818    21443
NGU0       3.150    3.155    3.110    3.113   -0.026     2068    22522
NGV0       0.000    3.160    3.120    3.126   -0.023        0        0
NGX0       0.000    3.255    3.210    3.219   -0.022        0        0
NGZ0       0.000    3.345    3.310    3.313   -0.022        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.500   93.505   93.490   93.490  -00.015     6760    38781
EDM0      93.345   93.360   93.335   93.345   00.000    52180   528068
EDN0      93.270   93.270   93.260   93.260  -00.015      553     3448
EDQ0      93.170   93.170   93.170   93.170  -00.005        3     1749
EDU0      93.115   93.130   93.095   93.110  -00.005   128663   513280
EDV0      93.000   93.000   93.000   93.000  -00.005       25       25
EDZ0      92.930   92.940   92.900   92.915  -00.010   100937   440123

Euro Yen

EYM0      99.850   99.870   99.850   99.865   00.015      461    17753
EYU0      99.725   99.740   99.725   99.740   00.015      905    18229
EYZ0      99.550   99.560   99.550   99.560   00.020      246    13968
EYH1      99.420   99.430   99.415   99.425   00.020     1265    22258
EYM1      99.290   99.290   99.290   99.290   00.025      250     4314
EYU1      99.145   99.145   99.145   99.145   00.025      148    13487

Treasury Bills

TBM0      94.080   94.120   94.080   94.120   00.030       36      704

Treasury Notes

TYM0      972-23    974-1   972-13   973-11      0-5    11029   610839
TYU0      971-20   973-26   972-26   971-10      0-0      558     6366

Treasury Bonds

USM0        97-6    97-17    96-25    96-30    -1-28    32878   477220
USU0        97-1    97-10    96-20    96-25    -1-28      921     5609
USZ0       96-24    96-24    96-24    96-24    -1-28       41     2206
USH1       96-25    96-25    96-24    96-24    -1-28        0      205

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.35    18.38    18.01    18.02   -00.27    13454    18601
BON0       18.80    18.82    18.44    18.46   -00.29    15521    66520
BOQ0       18.97    18.97    18.63    18.64   -00.30     2385    13214
BOU0       19.14    19.15    18.80    18.80   -00.30      959     8985
BOV0       19.33    19.34    18.98    18.98   -00.31       93     6619
BOZ0       19.67    19.67    19.34    19.35   -00.28     2223    21004
BOF1       20.00    20.00    19.65    19.65   -00.30      147     8204
BOH1       20.15    20.15    19.92    19.92   -00.33        4     2864

Corn

CK0       230.50   231.75   227.25   227.50  -003.00    47013    56680
CN0       240.25   241.00   236.25   236.50  -003.00    48088   226290
CU0       248.25   249.00   244.50   244.75  -002.75     2464    50805
CX0       254.25   254.50   250.00   250.00  -003.25       17      887
CZ0       258.25   258.75   254.00   254.50  -003.00     8991   117080
CF1       263.00   263.00   258.50   258.50  -003.00        2       90
CH1       267.25   267.25   263.25   263.25  -002.50      393    13923

Rough Rice

NRK0       5.220    5.300    5.210    5.270    0.040     1200     1446
NRN0       5.530    5.600    5.520    5.560    0.030     1159     3347
NRU0       6.350    6.360    6.320    6.340    0.000       35      721
NRX0       0.000    6.480    6.440    6.440    0.010       51     1115

Oats

OK0       126.00   126.25   125.00   125.25  -000.75     1648     1470
ON0       124.25   124.25   122.50   123.00  -000.75     1656    10624
OU0       126.50   126.50   125.00   125.00  -001.00      201     2247
OZ0       131.75   131.75   130.00   130.00  -000.75       95     3833

Soybeans

SK0       544.50   547.50   539.50   540.25  -002.75    20514    27582
SN0       560.00   561.50   552.50   553.25  -003.25    36785    93020
SQ0       562.50   564.00   556.50   556.75  -003.00     1090     9056
SU0       565.50   566.00   558.75   559.25  -003.50      544     6665
SX0       571.50   573.50   565.25   565.75  -003.25     5381    47262
SF1       579.50   580.50   572.50   573.25  -003.75      355     3803
SH1       586.50   587.00   580.00   580.00  -002.50      381     3056
SN1       592.50   593.00   585.50   586.25  -002.75      533     1884

Soybean Meal

SMK0      174.50   176.50   174.30   175.10   001.30    19704    19255
SMN0      176.60   177.70   175.30   175.40   000.00    26369    63207
SMQ0      176.50   177.20   175.00   175.10   000.00     2658    12481
SMU0      176.50   176.90   175.10   175.10   000.00      986     7047
SMV0      177.00   177.00   175.10   175.10   000.00      447     7253
SMZ0      178.00   178.70   176.60   176.60   000.00     2082    14773

Wheat

WK0       254.00   255.00   248.00   248.50  -003.75     6342    20618
WN0       268.00   268.50   260.50   261.00  -004.00    13963    70870
WU0       283.00   283.00   272.50   272.75  -004.00     1297    12798
WZ0       295.00   295.00   287.00   287.50  -004.75     1551    16801
WH1       307.00   307.00   302.00   302.00  -003.25      235     3453
WN1       316.00   316.00   311.00   311.00  -004.50      225      914

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      212.55   212.75   211.30   211.40  -001.70       41     1174
CRQ0      212.70   212.70   212.20   212.20  -001.70        1     1068
CRX0      213.50   214.00   213.00   213.00  -001.70        2      526

DJIA

DJM0       11260    11260    10970    11008    -0232    18322    17810
DJU0       11403    11403    11135    11146    -0237       29      611
DJZ0       11435    11440    11296    11296    -0239       14     1487
DJZ1       11945    11945    11945    11945    -0245        0        6

Municipal Bonds

MBM0       93-23     94-0    93-17    93-21    -1-31      918    22518
MBU0         0-0    92-31    92-31    92-31    -1-31        0        0

S&P 500

SPM0     1490.00  1495.00  1467.00  1475.50  -013.70    78239   374890
SPU0     1510.00  1510.00  1490.00  1496.30  -013.70       68     5968
SPZ0     1518.30  1518.30  1518.30  1518.30  -013.70       50     3362
SPH1     1541.30  1541.30  1541.30  1541.30  -013.90        2      312
SPM1     1582.10  1582.10  1561.90  1565.30  -013.90       23      269

NYSE Index

YXM0      664.00   664.00   656.75   659.75  -005.20        0     1745
YXU0      667.55   667.55   667.55   667.55  -005.20        0      250
YXZ0      675.35   675.35   675.35   675.35  -005.20        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      84.200   84.320   83.850   84.220   00.220      973     7924
FCQ0      85.700   85.920   85.500   85.870   00.220      726     6591
FCU0      85.900   86.050   85.700   86.050   00.250      139     1872
FCV0      86.600   86.700   86.450   86.700   00.250       72     1863
FCX0      87.300   87.620   87.300   87.620   00.220       15     1292
FCF1      87.550   87.900   87.500   87.900   00.230       12      567

Live Cattle

LCJ0      74.270   74.400   73.900   74.320   00.150     2599     4615
LCM0      69.800   69.900   69.300   69.720   00.070    11832    57586
LCQ0      69.600   69.800   69.350   69.670   00.100     2711    27295
LCV0      72.220   72.400   72.020   72.270   00.100     1938    17374
LCZ0      73.600   73.900   73.520   73.750   00.180      369     6991

Lean Hogs

LHM0      77.250   78.100   76.920   77.470   00.120     4083    35559
LHN0      73.750   74.750   73.520   74.370   00.570     1195    10898
LHQ0      69.450   70.350   69.400   69.850   00.200      851     9894
LHV0      61.350   62.050   61.350   61.920   00.500      255     4936
LHZ0      58.550   59.500   58.550   59.220   00.700      377     3713
LHG1      59.250   59.500   59.250   59.500   00.400       29      939
LHJ1      57.000   57.000   57.000   57.000   00.000        0      166

Pork Bellies

PBK0      97.100  100.050   96.650   99.720   02.620      775     3642
PBN0      94.870   97.550   94.550   97.000   02.130      637     2243
PBQ0      92.000   94.450   91.800   93.820   02.070       74      628

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       4.970    4.970    4.900    4.900   -0.080        4       14
AGM0       5.010    5.010    4.940    4.970   -0.050       28      631
AGQ0       5.050    5.070    5.040    5.040   -0.050        3       92
AGV0       0.000    5.100    5.100    5.100   -0.050        0       19
AGZ0       5.145    5.150    5.145    5.150   -0.040        5      372

Gold

GCJ0      277.50   277.50   274.00   275.50  -002.60       51       30
GCK0      000.00   275.50   275.50   275.50  -003.10        0        4
GCM0      279.00   279.20   276.40   277.10  -002.70    13617    84710
GCQ0      281.80   281.80   279.00   279.80  -002.60      806    13874
GCV0      283.00   283.50   282.50   282.50  -002.60      259     3920
GCZ0      287.00   287.20   284.50   285.30  -002.50      399    19673
GCG1      288.00   288.00   287.60   287.60  -002.50        0     6800
GCJ1      000.00   290.20   290.20   290.20  -002.50      148     3349

Copper

HGJ0       78.40    78.55    78.30    78.30   -00.65      259      303
HGK0       78.70    79.20    78.25    78.30   -00.65    23452    20574
HGM0       79.10    79.20    78.70    78.80   -00.60      411     3561
HGN0       79.50    80.10    79.10    79.20   -00.65    19637    27099
HGQ0       80.15    80.15    79.55    79.55   -00.70       15     1397
HGU0       80.60    80.60    79.80    79.80   -00.70      237     6099
HGV0       80.90    80.90    80.05    80.05   -00.70        1      707
HGX0       81.15    81.15    80.30    80.30   -00.75        0      708

GOLD Kilo Oz.

KIM0      279.00   279.00   276.80   277.00  -002.80        6      235
KIQ0      000.00   280.00   280.00   280.00   277.50        2       27
KIZ0      288.00   288.00   287.00   287.00  -003.80        0       54

Palladium

PAM0      571.20   576.00   566.10   574.90  -003.85       41     2254
PAU0      000.00   572.90   572.90   572.90   572.90        0      100

Platinum

PLN0      440.00   444.00   433.10   438.10  -004.90     1382     7300
PLV0      436.00   436.00   427.00   428.10  -001.90       21      398
PLF1      000.00   417.10   417.10   417.10  -001.90        1       18

Silver

SIJ0      000.00   494.20   494.20   494.20  -006.60        0      145
SIK0      498.50   500.50   493.00   494.70  -006.80    10854    29418
SIN0      503.50   505.50   498.00   499.80  -006.80    10077    38046
SIU0      509.00   509.00   503.50   504.00  -006.10      234     3296
SIZ0      513.00   516.00   508.40   508.40  -005.40      152     6991

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0770     0780     0765     0765    -0004       38      157
CON0        0802     0814     0797     0800    -0004     4093    39724
COU0        0833     0842     0827     0830    -0003     1145    22838
COZ0        0870     0880     0866     0867    -0002      180    12623
COH1        0905     0913     0903     0903    -0002       31     8030
COK1        0928     0928     0928     0928    -0002        0     5455

Cotton

CTK0       56.20    56.94    56.00    56.60    00.30      472     1141
CTN0       57.60    58.48    57.40    57.91    00.32     2997    32255
CTV0       58.90    59.50    58.80    59.05    00.40       16     1327
CTZ0       59.20    60.10    59.15    59.75    00.59      611    14175
CTH1       60.20    60.75    60.20    60.75    00.60       14     1581
CTK1       60.80    61.35    60.80    61.35    00.62        1      841
CTN1       61.35    61.95    61.35    61.95    00.60        0      235

Coffee

KCK0      095.00   095.00   094.25   094.75  -000.85      540     2661
KCN0      098.50   098.95   096.60   097.50  -001.00     4354    29726
KCU0      101.50   101.50   100.00   100.50  -000.95      830    11708
KCZ0      105.40   105.50   103.75   104.30  -000.95      252     4808
KCH1      109.20   109.20   108.00   108.00  -000.90       53     1484

Lumber

LBK0      299.20   303.50   297.80   302.80   007.10      442     1808
LBN0      307.00   310.80   305.60   309.70   005.50      251     1126
LBU0      306.40   309.70   306.30   308.80   003.00       30      236
LBX0      303.30   305.80   303.30   304.70   001.60       11       85

Orange Juice

OJK0       81.40    82.20    81.25    82.20    00.80     2245     4447
OJN0       81.25    81.75    81.05    81.75    00.50     5069    11680
OJU0       81.25    82.00    81.25    81.85    00.35      389     4150
OJX0       81.25    81.95    81.25    81.95    00.50      204     2225
OJF1       81.50    82.15    81.50    82.15    00.45      129      872
OJH1       82.00    82.40    82.00    82.40    00.40       47      656

Sugar

SBK0       06.37    06.38    06.26    06.27   -00.09     8358    14492
SBN0       06.49    06.51    06.35    06.37   -00.10     7724   110340
SBV0       06.74    06.76    06.62    06.65   -00.09     1353    36438
SBH1       06.94    06.95    06.85    06.87   -00.07     1262    22820
SBK1       06.96    06.98    06.90    06.92   -00.07       29     3717
SBN1       06.93    06.93    06.92    06.92   -00.07      272     2423

Copyright   1998 Access Futures and Options Trading
