                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5990    .6005    .5590    .5987   -.0006     1807    21997
ADU0       .5999    .5999    .5992    .5992   -.0006        2       11
ADZ0       .0000    .5997    .5997    .5997   -.0006        5       72
ADH1       .0000    .6002    .6002    .6002   -.0006        0        0

British Pound

BPM0      1.5822   1.5852   1.5816   1.5848   0.0038     4029    38927
BPU0      0.0000   1.5858   1.5858   1.5858   0.0038        1       31
BPZ0      0.0000   1.5878   1.5878   1.5878   0.0038        0      225
BPH1      0.0000   1.5908   1.5908   1.5908   0.0038        0        0

Canadian Dollar

CDM0       .6870    .6877    .6852    .6853   -.0023     8779    43500
CDU0       .6888    .6892    .6867    .6869   -.0023       38     6536
CDZ0       .6890    .6890    .6885    .6885   -.0023       24     1566
CDH1       .6905    .6905    .6901    .6901   -.0023        1      410
CDM1       .0000    .6917    .6917    .6917   -.0023        0       94

US Dollar Index

DXM0      105.75   105.82   105.30   105.39   -00.36      629     5138
DXU0      105.38   105.38   105.00   105.06   -00.36        1     2007
DXZ0      104.73   104.73   104.73   104.73   -00.36        0        0

Japanese Yen

JYM0       .9514    .9516    .9473    .9504   -.0095     7355    75600
JYU0       .9646    .9657    .9646    .9657   -.0096        9      837
JYZ0       .0000    .9816    .9816    .9816   -.0097        0      321
JYH1       .0000    .9974    .9974    .9974   -.0099        0       80

Mexican Peso

MEM0     10.5850  10.6150  10.5300  10.5525   -.0225     4657    15152
MEU0       .0000  10.2975  10.2975  10.2975   -.0225       20     2381
MEZ0       .0000  10.0625  10.0625  10.0625   -.0225       10     1316
MEH1       .0000   9.8325   9.8325   9.8325   -.0225        0        0

Swiss Franc

SFM0       .6138    .6160    .6124    .6150    .0031    13955    40309
SFU0       .6205    .6206    .6202    .6202    .0031        6      203
SFZ0       .0000    .6253    .6253    .6253    .0031        0        4
SFH1       .0000    .6305    .6305    .6305    .0031        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       24.60    24.77    23.70    23.85   -01.19     3864   116230
CLM0       24.00    24.15    23.10    23.23   -01.24    41843    99130
CLN0       23.75    23.95    23.00    23.05   -01.22    13565    47924
CLQ0       23.63    24.57    22.92    22.92   -01.17     3825    30329
CLU0       23.48    23.65    22.79    22.79   -01.12     1059    22227
CLV0       23.20    23.50    22.64    22.64   -01.09      651    18256
CLX0       23.37    23.37    22.49    22.49   -01.05      266    15146
CLZ0       00.00    23.20    22.32    22.32   -01.02        0        0
CLF1       00.00    22.65    22.13    22.13   -00.98        0        0
CLG1       00.00    22.63    21.94    21.94   -00.94        0        0

Heating Oil

HOK0       .6380    .6490    .6300    .6316   -.0163    11839    27658
HOM0       .6150    .6250    .6100    .6105   -.0187     6736    15080
HON0       .6100    .6170    .6010    .6035   -.0177     3487     8915
HOQ0       .6160    .6185    .6055    .6055   -.0162     1020     6957
HOU0       .6240    .6240    .5990    .6110   -.0157      719     5606
HOV0       .6300    .6300    .6145    .6145   -.0152      215     3301
HOX0       .6325    .6345    .6185    .6185   -.0147       99     2906

Unleaded Gasoline

HUK0       .7760    .7825    .7550    .7566   -.0322    14189    36957
HUM0       .7510    .7540    .7340    .7352   -.0277     6312    16603
HUN0       .7340    .7340    .7160    .7165   -.0268     4168    14961
HUQ0       .7170    .7170    .6998    .6998   -.0265     1847    12908
HUU0       .7000    .7000    .6838    .6838   -.0265     1615    12199
HUV0       .6700    .6700    .6600    .6600   -.0258      430     3026
HUX0       .6550    .6550    .6461    .6461   -.0247      434     2322
HUZ0       .6410    .6450    .6341    .6341   -.0247       29     1371

Natural Gas

NGK0       2.970    3.025    2.955    2.971    0.000    33081    60370
NGM0       2.980    3.035    2.975    2.993    0.001     8833    29299
NGN0       3.000    3.050    2.990    3.008    0.001     4315    22799
NGQ0       3.020    3.045    3.000    3.016    0.003        0    19545
NGU0       3.000    3.040    2.995    3.011    0.003     2717    18130
NGV0       0.000    3.045    3.010    3.017    0.001        0        0
NGX0       0.000    3.140    3.095    3.112    0.004        0        0
NGZ0       0.000    3.225    3.190    3.210    0.010        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.687   93.695   93.687   93.695   00.005     2342    43667
EDK0      93.510   93.525   93.505   93.525   00.025     5749    29431
EDM0      93.385   93.405   93.380   93.400   00.015    46034   536236
EDN0      00.000   93.315   93.315   93.315   00.015      246      938
EDQ0      00.000   93.265   93.265   93.265   00.010        3     1587
EDU0      93.195   93.225   93.190   93.220   00.025   102971   478983
EDZ0      93.020   93.070   93.005   93.055   00.040    68488   371853

Euro Yen

EYM0      99.820   99.825   99.820   99.825   00.000     1943    16856
EYU0      99.675   99.675   99.670   99.675  -00.005      282    15985
EYZ0      99.505   99.505   99.500   99.505  -00.015      181     6886
EYH1      99.365   99.365   99.360   99.360  -00.015      135    18074
EYM1      99.220   99.220   99.215   99.215  -00.025       70     4510
EYU1      99.065   99.065   99.055   99.055  -00.025       74    10388

Treasury Bills

TBM0      00.000   94.070   94.070   94.070   00.000       15      710

Treasury Notes

TYM0      984-11   992-11   983-18    992-6     7-22     9698   594629
TYU0      984-11   990-20    984-6   990-20     7-27      283     2553

Treasury Bonds

USM0       99-12    99-22     99-2    99-11      0-0    12930   519640
USU0        99-9    99-17     99-0     99-7      0-0      504     2451
USZ0        99-4     99-5     99-0     99-4      0-2      110      455
USH1        99-0     99-0     99-0     99-0      0-2        0      203

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.82    17.91    17.72    17.77   -00.20     6876    48555
BON0       18.15    18.26    18.09    18.13   -00.17     3410    46461
BOQ0       18.30    18.37    18.28    18.32   -00.14      600    11129
BOU0       18.48    18.61    18.45    18.45   -00.15      265     8424
BOV0       18.75    18.75    18.66    18.66   -00.08       34     6568
BOZ0       18.95    19.08    18.92    19.00   -00.12     1381    18604
BOF1       19.30    19.30    19.22    19.30   -00.14       60     8203
BOH1       19.55    19.60    19.53    19.53   -00.02      403     2661

Corn

CK0       225.75   227.50   225.50   227.00  -002.25    33482   152800
CN0       234.75   236.00   234.50   235.50  -002.25    16319   161570
CU0       242.00   243.75   241.75   243.25  -002.00     1122    46018
CX0       248.75   249.00   248.75   248.75  -002.25       42      959
CZ0       251.25   253.25   251.00   252.50  -002.25     6395   112970
CF1       000.00   256.50   256.50   256.50  -002.25        0       34
CH1       260.25   261.50   260.00   261.25  -002.25      466    13485

Rough Rice

NRK0       5.630    5.640    5.610    5.630   -0.010      129     3539
NRN0       5.920    5.940    5.900    5.910   -0.030      103     1829
NRU0       6.750    6.770    6.750    6.770    0.000       36      573
NRX0       6.870    6.920    6.870    6.900   -0.020       39      911

Oats

OK0       122.00   122.50   121.50   122.25   000.00      200     4524
ON0       119.25   120.00   119.00   119.75   000.00      189     8034
OU0       121.50   122.00   121.50   121.75   000.00       80     1725
OZ0       127.00   128.00   127.00   128.00   000.00      159     3511

Soybeans

SK0       531.00   534.25   530.00   532.00  -006.75    30166    67680
SN0       543.50   546.25   542.25   544.00  -007.00    11559    64116
SQ0       546.50   549.00   545.50   547.00  -005.50     1123     9031
SU0       549.50   551.50   548.50   549.25  -007.00      286     4884
SX0       555.00   558.75   554>
  ------------------------------------------------------------------------
Transfer interrupted!

34
SF1       562.50   565.50   562.50   564.50  -005.25      301     3021
SH1       570.00   572.00   569.50   571.00  -007.00      657     2297
SN1       577.50   579.50   577.50   578.00  -005.00       63     1043

Soybean Meal

SMK0      168.40   1>
  ------------------------------------------------------------------------
Transfer interrupted!

8493    42781
SMN0      169.70   171.40   169.50   170.30  -001.90     5254    38682
SMQ0      170.70   171.50   169.70   170.50  -001.90      267     9881
SMU0      170.80   171.40   170.00   170.70  -002.30       97     6484
SMV0      171.00   171.50   169.80   170.70  -002.00      173     6292
SMZ0      172.70   173.60   171.60   172.80  -002.10     1458    13980

Wheat

WK0       255.00   256.00   252.50   252.75  -005.75     6911    49198
WN0       267.50   268.00   264.50   265.00  -006.00    11534    53235
WU0       278.00   278.50   275.50   275.75  -005.75      454     9596
WZ0       293.00   293.00   290.00   291.00  -005.00     1458    14567
WH1       305.50   306.00   303.50   304.00  -005.00      920     2332
WN1       316.00   317.00   315.00   315.00  -005.00      333      664

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      209.00   209.25   208.70   209.10  -000.75      533     1272
CRM0      211.25   211.45   210.80   211.10  -000.70      505     1404
CRQ0      212.00   212.60   212.00   212.60  -000.65        0      532

DJIA

DJM0       11210    11395    11200    11300     0095     9144    15026
DJU0       11355    11515    11355    11445     0096       10      739
DJZ0       11597    11597    11597    11597     0096       14     1311
DJZ1       12261    12261    12261    12261     0096        0        6

Municipal Bonds

MBM0       96-12    96-16    95-31     96-7    -1-28     1739    22414
MBU0         0-0    95-17    95-17    95-17    -1-28        0        0

S&P 500

SPM0     1531.00  1543.70  1517.50  1521.50  -007.50    56509   363642
SPU0     1555.50  1558.00  1542.50  1542.80  -007.60       25     5672
SPZ0     1583.00  1583.00  1565.80  1565.80  -008.10        0     3408
SPH1      000.00  1589.30  1589.30  1589.30  -008.10       65      300
SPM1      000.00  1613.30  1613.30  1613.30  -008.10        0      248

NYSE Index

YXM0      664.00   672.25   663.50   667.20   003.25        0     1745
YXU0      674.25   675.00   674.25   675.00   003.25        0      250
YXZ0      682.80   682.80   682.80   682.80   003.25        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      84.450   84.800   84.350   84.600   00.430      445     3162
FCK0      84.300   84.650   84.250   84.500   00.500      669     8551
FCQ0      86.450   86.700   86.400   86.670   00.350      215     5967
FCU0      86.400   86.700   86.400   86.700   00.300       82     1576
FCV0      86.850   87.150   86.800   86.970   00.120       61     1578
FCX0      87.650   87.870   87.650   87.870   00.200       39     1174

Live Cattle

LCJ0      72.220   72.400   72.050   72.350   00.280     6076    19358
LCM0      69.100   69.400   69.050   69.120   00.020     4517    52207
LCQ0      69.850   70.050   69.850   69.920   00.070     1187    24131
LCV0      72.600   72.720   72.500   72.520  -00.080      788    14703
LCZ0      73.970   74.050   73.800   73.820  -00.030      312     5952

Lean Hogs

LHJ0      65.250   66.170   65.250   66.070   00.970     3683     9378
LHM0      74.300   75.000   74.050   74.400   00.400     5746    33694
LHN0      71.850   72.100   71.050   71.670   00.150     2148     9028
LHQ0      69.050   69.050   67.800   68.400  -00.320     1302     8528
LHV0      62.000   62.000   61.000   61.470  -00.480      238     4594
LHZ0      58.950   59.000   58.150   58.400   00.050      296     3287
LHG1      59.100   59.100   58.400   58.720  -00.280       18      747

Pork Bellies

PBK0      96.300   96.800   93.420   93.420  -03.000      873     4422
PBN0      94.300   94.700   91.350   91.350  -03.000      342     1555
PBQ0      91.000   91.700   87.870   87.870  -03.000       57      586

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       5.100    5.100    5.100    5.100    0.050        0       15
AGK0       0.000    5.160    5.160    5.160    0.060        0       13
AGM0       5.170    5.200    5.170    5.200    0.060        2      628
AGQ0       0.000    5.260    5.260    5.260    0.060        0       92
AGV0       0.000    5.320    5.320    5.320    0.060        0       19
AGZ0       5.370    5.380    5.370    5.380    0.060        3      363

Gold

GCJ0      282.70   282.80   281.40   281.40   001.60       49      248
GCK0      000.00   282.60   282.60   282.60   001.50        0        4
GCM0      284.80   284.90   283.90   284.00   001.50     7865    81090
GCQ0      287.00   287.50   286.60   286.60   001.50      570    13655
GCV0      000.00   289.20   289.20   289.20   001.50       22     3894
GCZ0      293.00   293.00   291.90   291.90   001.50      277    20037
GCG1      000.00   294.10   294.10   294.10   001.50      151     6670
GCJ1      000.00   296.70   296.70   296.70   001.50       50     3158

Copper

HGJ0       76.95    77.30    76.95    77.25    00.75      120     1105
HGK0       77.25    77.70    76.60    77.55    00.70     6094    43595
HGM0       77.35    78.05    77.35    78.00    00.75       43     2384
HGN0       78.10    78.60    77.50    78.45    00.80     1055     9973
HGQ0       00.00    78.85    78.85    78.85    00.85       51     1120
HGU0       78.90    79.30    78.30    79.15    00.80      318     5264
HGV0       00.00    79.45    79.45    79.45    00.80       79      715
HGX0       00.00    79.75    79.75    79.75    00.80        1      677

GOLD Kilo Oz.

KIJ0      000.00   281.00   281.00   281.00   000.90        0       16
KIM0      284.50   284.50   284.00   284.00   001.70        6      247
KIZ0      000.00   296.00   296.00   296.00   001.00        0       50

Palladium

PAM0      566.60   568.00   550.00   555.00  -024.00        0     2312

Platinum

PLJ0      000.00   488.00   485.60   485.60   012.70      121      394
PLN0      467.50   474.00   466.00   473.60   010.70     3541     8236
PLV0      456.00   462.60   456.00   462.60   008.10      111      248
PLF1      000.00   455.60   455.60   455.60   008.10        0       11

Silver

SIJ0      000.00   515.00   515.00   515.00   004.60       25       71
SIK0      514.50   518.50   514.00   516.80   004.60     3681    47320
SIN0      517.50   522.50   517.50   521.00   004.80      574    10934
SIU0      524.00   525.00   524.00   525.00   004.90      261     2620
SIZ0      528.50   530.00   526.00   528.70   004.90      362     6238

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0808     0810     0793     0807    -0003     4707    20114
CON0        0838     0843     0826     0842     0001     3184    27329
COU0        0863     0871     0857     0869     0000      706    19856
COZ0        0902     0910     0895     0906     0001      230    11386
COH1        0934     0942     0933     0942     0002       71     8217
COK1        0968     0968     0968     0968     0002      111     5484

Cotton

CTK0       56.15    56.40    55.60    55.99   -00.30     5814    20324
CTN0       58.20    58.40    57.85    58.15   -00.19     4037    21813
CTV0       59.25    59.25    59.00    59.03   -00.32       91     1186
CTZ0       60.45    60.50    60.10    60.19   -00.36      494    13372
CTH1       61.35    61.35    61.20    61.23   -00.32       20     1073
CTK1       62.15    62.15    61.85    61.85   -00.30        0      457
CTN1       62.70    62.70    62.50    62.50   -00.30       10      177

Coffee

KCK0      098.50   099.30   096.50   096.65  -002.95     4023    26873
KCN0      101.75   102.00   099.25   099.50  -002.90     2854    16082
KCU0      104.70   104.70   102.10   102.15  -002.90     1032     8328
KCZ0      107.75   108.00   105.50   105.65  -002.60      640     4013
KCH1      111.10   111.20   109.00   109.00  -002.45       41     1203

Lumber

LBK0      322.90   322.90   317.40   319.20  -004.60      411     1919
LBN0      326.50   326.90   324.00   324.30  -002.80      105      859
LBU0      324.00   324.80   322.50   323.40  -002.30        5      192
LBX0      318.00   318.20   318.00   318.10  -001.50        0       62

Orange Juice

OJK0       81.30    83.40    81.30    82.70    01.20      914    11826
OJN0       81.20    82.10    81.10    81.60    00.50      499     4856
OJU0       81.60    82.25    81.50    82.25    00.80       59     2480
OJX0       81.85    82.30    81.70    82.30    00.70       55     1207
OJF1       82.00    82.50    81.75    82.50    00.75        4      741
OJH1       82.75    82.75    82.75    82.75    00.50        1      582

Sugar

SBK0       05.89    05.92    05.84    05.86   -00.03    10888    51425
SBN0       05.78    05.84    05.75    05.80   -00.01     8613    62234
SBV0       06.02    06.09    06.00    06.05   -00.04     3007    34574
SBH1       06.27    06.34    06.27    06.28   -00.06     3148    21885
SBK1       06.35    06.39    06.35    06.36   -00.06      948     3510
SBN1       06.35    06.37    06.33    06.37   -00.06      639     2023

Copyright   1998 Access Futures and Options Trading
