                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6075    .6090    .6061    .6088    .0026     1748    22240
ADU0       .0000    .6093    .6093    .6093    .0026        2        6
ADZ0       .0000    .6098    .6098    .6098    .0026        0       50
ADH1       .0000    .6103    .6103    .6103    .0026        0        0

British Pound

BPM0      1.5886   1.5948   1.5840   1.5934   0.0062    13555    39976
BPU0      0.0000   1.5938   1.5938   1.5938   0.0062        5       24
BPZ0      1.5916   1.5946   1.5916   1.5946   0.0062        1      226
BPH1      0.0000   1.5956   1.5956   1.5956   0.0062        0        0

Canadian Dollar

CDM0       .6836    .6849    .6824    .6846    .0022    16839    55896
CDU0       .6850    .6862    .6845    .6862    .0022       54     6041
CDZ0       .6865    .6884    .6862    .6878    .0022        5     1567
CDH1       .6890    .6894    .6890    .6894    .0022        1      405
CDM1       .0000    .6910    .6910    .6910    .0022        0       94

US Dollar Index

DXM0      104.89   105.10   104.22   104.42   -00.39     2778     5900
DXU0      104.75   104.75   104.10   104.10   -00.39        0     2007
DXZ0      103.78   103.78   103.78   103.78   -00.39        0        0

Japanese Yen

JYM0       .9463    .9490    .9452    .9480    .0033    17139    66730
JYU0       .9618    .9643    .9618    .9632    .0033        0      742
JYZ0       .0000    .9790    .9790    .9790    .0033        0      320
JYH1       .0000    .9949    .9949    .9949    .0033        0       80

Mexican Peso

MEM0     10.7100  10.7700  10.6400  10.6425    .0225        0    17597
MEU0     10.4500  10.4500  10.3800  10.3925    .0225        0     2289
MEZ0     10.1900  10.1900  10.1625  10.1625    .0225        0     1291
MEH1       .0000   9.9575   9.9575   9.9575    .0225        0        0

Swiss Franc

SFM0       .6141    .6208    .6119    .6194    .0069    30188    44532
SFU0       .6202    .6245    .6201    .6245    .0069       46      179
SFZ0       .6300    .6300    .6296    .6296    .0069        0        6

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       27.82    28.15    27.55    28.02    00.71    55693   125890
CLM0       27.15    27.39    26.95    27.28    00.58    24023    81130
CLN0       26.50    26.83    26.47    26.71    00.52     9169    49370
CLQ0       26.00    26.30    25.96    26.21    00.49     2758    25756
CLU0       25.52    25.80    25.52    25.76    00.46     1491    18218
CLV0       25.30    25.35    25.23    25.35    00.44      266    17903
CLX0       24.70    24.96    24.70    24.96    00.43      460    14660
CLZ0       00.00    24.60    24.30    24.60    00.42        0        0
CLF1       00.00    24.26    24.04    24.26    00.41        0        0
CLG1       00.00    23.93    23.74    23.93    00.40        0        0

Heating Oil

HOJ0       .7170    .7560    .7130    .7487    .0366    10622    20070
HOK0       .6770    .7030    .6700    .6847    .0136     7072    21693
HOM0       .6555    .6730    .6550    .6622    .0096      639    10680
HON0       .6570    .6570    .6450    .6517    .0071        0    10013
HOQ0       .6470    .6565    .6470    .6497    .0056        0     6395
HOU0       .6570    .6595    .6547    .6547    .0051        0     5638
HOV0       .6600    .6625    .6587    .6587    .0051        0     2780

Unleaded Gasoline

HUJ0       .9260    .9545    .9200    .9489    .0298    12950    24209
HUK0       .8650    .8840    .8630    .8778    .0192    11359    34130
HUM0       .8260    .8400    .8250    .8338    .0107     5356    19144
HUN0       .7960    .8090    .7960    .8008    .0072        0    11013
HUQ0       .7830    .7830    .7700    .7748    .0067        0     9294
HUU0       .7560    .7560    .7508    .7508    .0065        0    10246
HUV0       .0000    .7158    .7158    .7158    .0065        0     1858
HUX0       .7000    .7000    .6953    .6953    .0065        0      892

Natural Gas

NGJ0       2.845    2.870    2.815    2.836   -0.011        0    40228
NGK0       2.890    2.905    2.850    2.862   -0.014        0    47714
NGM0       2.900    2.920    2.870    2.880   -0.012        0    23056
NGN0       2.920    2.930    2.885    2.895   -0.013        0    21467
NGQ0       2.930    2.930    2.890    2.902   -0.013        0    16662
NGU0       0.000    2.930    2.890    2.901   -0.014        0        0
NGV0       0.000    2.945    2.900    2.915   -0.015        0        0
NGX0       0.000    3.050    3.015    3.022   -0.017        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.645   93.645   93.637   93.640  -00.030     5525    43737
EDK0      93.470   93.470   93.440   93.440  -00.075     2247    11961
EDM0      93.340   93.360   93.305   93.315  -00.075    84785   543559
EDN0      93.260   93.260   93.205   93.205  -00.085      103      723
EDQ0      93.170   93.170   93.095   93.095  -00.115        3     1186
EDU0      93.080   93.095   93.000   93.005  -00.130   163905   478704
EDZ0      92.895   92.895   92.780   92.785  -00.155   109929   355768

Euro Yen

EYM0      99.760   99.765   99.760   99.760  -00.025      604    14916
EYU0      99.615   99.620   99.610   99.610  -00.050      541    15016
EYZ0      99.440   99.440   99.435   99.440  -00.060      142     9800
EYH1      99.290   99.305   99.290   99.305  -00.060      543    18804
EYM1      99.155   99.155   99.155   99.155  -00.060       60     4474
EYU1      99.000   99.000   98.985   98.990  -00.070      469     9737

Treasury Bills

TBM0      93.980   93.980   93.960   93.960  -00.100       51      713

Treasury Notes

TYM0       972-3   972-18   962-20   962-25    -9-10    29277   571404
TYU0       964-6    964-6    962-3   962-13    -9-10      451     1016

Treasury Bonds

USM0       96-29    96-31     96-0     96-1    -2-31     3586   521440
USU0       96-20    96-22    95-26    95-26     -1-0      705     1951
USZ0       95-26    95-26    95-19    95-19     -1-0      250      435
USH1       95-14    95-14    95-14    95-14     -1-0        0      204

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.27    17.50    17.25    17.40    00.24    11334    53617
BON0       17.62    17.85    17.61    17.71    00.21     3639    39756
BOQ0       17.87    17.99    17.83    17.85    00.19      568     9586
BOU0       17.95    18.17    17.95    17.97    00.16      209     7245
BOV0       18.17    18.25    18.17    18.19    00.22      297     6435
BOZ0       18.48    18.65    18.48    18.51    00.18     1773    16989
BOF1       18.90    18.94    18.81    18.81    00.17      278     8191
BOH1       19.15    19.15    19.05    19.05    00.14       74     2039

Corn

CK0       232.00   233.75   230.50   232.00   001.75    43601   189260
CN0       240.50   242.00   239.00   240.25   002.00    12336   145850
CU0       248.50   249.75   247.00   247.75   001.50     1458    42904
CX0       253.50   254.00   252.50   253.25   001.75       13      944
CZ0       257.50   258.75   256.00   257.25   002.00     8107   106310
CF1       000.00   261.00   261.00   261.00   002.00        0       20
CH1       265.50   266.50   263.75   265.50   002.50     1113    12107

Rough Rice

NRK0       5.650    5.730    5.640    5.725    0.065      257     3967
NRN0       5.960    6.030    5.940    6.025    0.065      193     1597
NRU0       6.680    6.720    6.680    6.720    0.070        1      403
NRX0       6.820    6.880    6.820    6.880    0.090       19      606

Oats

OK0       120.00   121.00   120.00   120.50   000.75      490     5255
ON0       118.50   119.25   118.50   118.75   000.75      400     7207
OU0       122.00   122.00   121.50   121.50   000.75       38     1484
OZ0       127.75   128.00   127.25   128.00   001.00       17     3161

Soybeans

SK0       528.00   534.00   527.00   530.75   008.75    33213    78090
SN0       538.50   544.00   538.00   541.25   008.50     9195    53804
SQ0       541.00   546.00   541.00   544.75   009.00      324     7778
SU0       545.00   548.50   544.50   546.50   008.50      312     4620
SX0       553.00   557.00   552.00   554.50   008.50     5405    34070
SF1       560.00   563.00   559.50   562.00   008.00       91     2518
SH1       570.00   570.00   567.00   568.00   006.25       13     1047
SN1       576.00   578.00   574.50   576.00   005.00       36      156

Soybean Meal

SMK0      169.70   171.20   168.60   170.10   001.80    19508    52999
SMN0      171.00   172.30   169.80   171.70   002.30     5685    36665
SMQ0      171.70   172.20   170.40   171.20   001.70      647     9542
SMU0      171.70   172.50   170.80   171.50   001.50      152     5756
SMV0      172.90   172.90   170.80   171.20   000.70      142     5168
SMZ0      174.30   175.50   173.20   174.30   001.60     3026    11956

Wheat

WK0       256.25   258.50   252.00   252.75  -003.50    15736    58750
WN0       268.50   270.25   264.00   264.75  -003.25     7716    41863
WU0       278.50   280.75   275.00   275.75  -003.50      732     7613
WZ0       293.25   295.75   290.00   290.50  -003.75     1597    12566
WH1       306.50   308.50   303.50   304.00  -003.00      389     1046
WN1       315.00   315.50   314.00   314.00  -005.00       27      435

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      211.50   212.20   210.80   211.55  -000.10      153     1531
CRM0      213.00   213.80   212.50   213.05  -000.10       11     1141
CRQ0      214.05   214.05   214.05   214.05  -000.10        0      544

DJIA

DJM0       11225    11380    11150    11300     0073    15633    14225
DJU0       11335    11500    11335    11445     0078       17      738
DJZ0       11570    11630    11570    11600     0082        1     1320
DJZ1       12277    12277    12277    12277     0089        0        6

Municipal Bonds

MBM0       95-10    95-15     94-8     94-9    -1-10     3682    18279
MBU0         0-0    93-15    93-15    93-15    -1-10        0        0

S&P 500

SPM0     1544.00  1574.00  1535.00  1555.40   011.40    78646   358307
SPU0     1564.00  1592.50  1560.00  1577.20   011.60       90     5181
SPZ0     1601.20  1601.20  1601.20  1601.20   011.60       18     3268
SPH1     1625.20  1625.20  1625.20  1625.20   011.60        2      230
SPM1     1649.20  1649.20  1649.20  1649.20   011.60        2      255

NYSE Index

YXM0      658.00   667.50   656.75   661.80   002.95        0     1745
YXU0      665.75   669.60   665.75   669.60   002.95        0      250
YXZ0      677.40   677.40   677.40   677.40   002.95        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.500   83.650   83.400   83.550   00.130      152     2996
FCJ0      84.100   84.550   83.700   84.320   00.170      317     5112
FCK0      84.300   84.750   84.100   84.370   00.100      834     7657
FCQ0      86.200   86.400   85.950   86.300   00.030      253     5590
FCU0      86.250   86.500   86.000   86.450   00.150       15     1490
FCV0      86.650   86.650   86.600   86.600  -00.100        9     1417

Live Cattle

LCJ0      73.000   73.150   72.900   73.020   00.000     5621    39905
LCM0      69.350   69.570   69.150   69.400   00.000     2905    41757
LCQ0      69.600   69.700   69.500   69.520  -00.050     1243    22662
LCV0      72.400   72.550   72.320   72.450   00.000      577    12445
LCZ0      74.000   74.070   73.950   74.050  -00.050      194     4946

Pork Bellies

PBH0      92.400   92.400   91.000   91.700  -00.500      100      127
PBK0      88.850   89.500   88.500   88.850   00.050     1337     4785
PBN0      86.850   87.350   86.700   86.900   00.200      240     1289

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       0.000    5.060    5.060    5.060    0.010       12       13
AGJ0       5.060    5.080    5.060    5.080    0.020       32      163
AGM0       5.140    5.170    5.140    5.170    0.030       19      487
AGQ0       5.230    5.230    5.230    5.230    0.020       10       20
AGV0       5.240    5.260    5.240    5.260    0.020        0        8
AGZ0       5.270    5.300    5.250    5.300    0.030        1      333

Gold

GCH0      000.00   284.70   284.70   284.70  -000.20        0        1
GCJ0      285.40   286.10   284.60   285.10  -000.30    36661    50336
GCM0      287.90   288.90   287.40   287.90  -000.30     8994    37567
GCQ0      290.50   291.60   290.20   290.50  -000.30      294    13924
GCV0      000.00   293.10   293.10   293.10  -000.30      106     3742
GCZ0      297.00   297.00   295.20   295.90  -000.20      123    19923
GCG1      000.00   298.10   298.10   298.10  -000.20       42     6716
GCJ1      000.00   300.70   300.70   300.70  -000.20      216     1952

Copper

HGH0       81.05    81.05    80.35    80.45   -00.65      653      504
HGJ0       81.35    81.35    80.55    80.55   -00.70      188     3266
HGK0       81.80    81.95    80.90    81.10   -00.70     5169    39161
HGM0       82.30    82.30    81.50    81.50   -00.70       52     2127
HGN0       82.60    82.60    81.65    81.80   -00.70      214     7698
HGQ0       83.00    83.00    82.20    82.20   -00.70       15      953
HGU0       83.30    83.30    82.45    82.45   -00.70      696     4560
HGV0       83.60    83.60    82.80    82.80   -00.70       14      652

GOLD Kilo Oz.

KIJ0      284.80   285.00   284.00   284.50  -000.30        8      159
KIM0      289.00   289.00   288.50   288.50   000.20       10      171
KIZ0      000.00   297.00   297.00   297.00  -000.30        0       10

Palladium

PAM0      638.00   638.00   615.10   618.00  -024.00      138     2341

Platinum

PLJ0      475.10   479.90   473.50   478.70   000.10     1694     6675
PLN0      467.00   470.50   465.00   469.90   000.30        0     2954
PLV0      000.00   460.90   460.90   460.90   000.30        0       80
PLF1      000.00   453.90   453.90   453.90   000.30        0        8

Silver

SIH0      513.50   513.50   511.90   511.90   002.90       28       97
SIJ0      000.00   512.80   512.80   512.80   002.50        0       13
SIK0      512.00   517.00   510.50   514.80   002.50     9119    53872
SIN0      515.00   520.00   514.50   518.70   002.60      749     9166
SIU0      522.00   523.50   519.00   522.00   002.60      111     2264

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0862     0866     0828     0840    -0036     3136    32800
CON0        0892     0971     0857     0871    -0034      952    22170
COU0        0925     0925     0885     0897    -0036      124    17865
COZ0        0970     0970     0923     0935    -0035       73    10927
COH1        0970     0976     0968     0970    -0035       97     8028
COK1        0997     0997     0997     0997    -0035       65     5338

Cotton

CTK0       59.05    59.55    58.50    58.81   -00.23    10149    35443
CTN0       60.60    61.00    60.10    60.36   -00.17     3703    18247
CTV0       60.30    60.40    60.10    60.20   -00.20       63      886
CTZ0       61.30    61.50    61.05    61.33    00.09     2216    13763
CTH1       62.50    62.60    62.30    62.30    00.00       53      925
CTK1       62.80    62.80    62.80    62.80   -00.05        8      339
CTN1       63.30    63.30    63.30    63.30   -00.10        2      177

Coffee

KCK0      103.00   103.25   101.05   103.15   001.05     9191    29390
KCN0      105.25   105.90   103.80   105.80   000.95     2484     9912
KCU0      108.25   109.00   106.75   108.55   000.95      530     6759
KCZ0      110.30   112.00   110.00   112.00   001.20      281     3538
KCH1      113.00   115.20   113.00   115.20   001.20       58     1154

Lumber

LBK0      321.00   325.80   321.00   324.00  -000.90     1497     1671
LBN0      326.30   331.00   326.30   327.40  -002.30      451      722
LBU0      328.10   330.90   326.80   327.00  -002.80       59      171
LBX0      323.30   323.30   321.10   321.10   000.40        8       43

Orange Juice

OJK0       84.00    84.40    82.50    82.55   -01.60      472    12255
OJN0       83.70    83.70    82.10    82.15   -01.15      141     3359
OJU0       83.50    83.50    82.05    82.05   -01.20       68     2077
OJX0       83.00    83.00    81.85    81.85   -01.20       25      908
OJF1       82.85    82.85    82.50    82.50   -00.55       21      648
OJH1       83.50    83.50    82.50    82.50   -01.15        2      512

Sugar

SBK0       05.45    05.47    05.32    05.38   -00.07    23003    85980
SBN0       05.48    05.49    05.34    05.38   -00.08     7435    55318
SBV0       05.84    05.84    05.68    05.73   -00.09     3424    29280
SBH1       06.12    06.13    06.05    06.09   -00.02     1426    18546
SBK1       06.24    06.24    06.20    06.22   -00.02      241     2416
SBN1       06.27    06.30    06.27    06.30   -00.02       50     1008

Copyright   1998 Access Futures and Options Trading
