                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5958    .5982    .5955    .5968    .0007     1401    23157
ADU0       .0000    .5973    .5973    .5973    .0007        0       13
ADZ0       .0000    .5978    .5978    .5978    .0007        0       71
ADH1       .0000    .5983    .5983    .5983    .0007        0        0

British Pound

BPM0      1.5864   1.5892   1.5830   1.5868   0.0000     4710    38414
BPU0      0.0000   1.5878   1.5878   1.5878   0.0000        4       32
BPZ0      0.0000   1.5898   1.5898   1.5898   0.0000        2      225
BPH1      0.0000   1.5928   1.5928   1.5928   0.0000        0        0

Canadian Dollar

CDM0       .6843    .6853    .6840    .6849    .0004     6324    42270
CDU0       .6855    .6866    .6855    .6865    .0004       42     6584
CDZ0       .6885    .6885    .6881    .6881    .0004       32     1587
CDH1       .0000    .6897    .6897    .6897    .0004        4      410
CDM1       .0000    .6913    .6913    .6913    .0004        0       94

US Dollar Index

DXM0      105.55   106.08   105.48   105.73    00.12     1128     5295
DXU0      105.26   105.50   105.26   105.40    00.12        8     2008
DXZ0      105.07   105.07   105.07   105.07    00.12        0        0

Japanese Yen

JYM0       .9581    .9581    .9524    .9556    .0110     7588    70770
JYU0       .9725    .9727    .9708    .9708    .0110       76      887
JYZ0       .0000    .9880    .9866    .9866    .0110        0      321
JYH1       .0000   1.0023   1.0023   1.0023    .0110        0       80

Mexican Peso

MEM0     10.4650  10.5000  10.4400  10.4725   -.0200     8345    15329
MEU0       .0000  10.2175  10.2175  10.2175   -.0200        7     2386
MEZ0      9.9500   9.9825   9.9500   9.9825   -.0200        0     1316
MEH1       .0000   9.7525   9.7525   9.7525   -.0200        0        0

Swiss Franc

SFM0       .6121    .6134    .6075    .6106   -.0029    14410    40206
SFU0       .6125    .6160    .6125    .6158   -.0029        9      205
SFZ0       .0000    .6209    .6209    .6209   -.0029        0        4
SFH1       .0000    .6261    .6261    .6261   -.0029        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       24.65    25.50    24.22    25.41    01.27     3154    99670
CLM0       23.85    24.90    23.58    24.74    01.35    59993   113410
CLN0       23.70    24.60    23.49    24.57    01.30    19905    47630
CLQ0       23.60    24.55    23.40    24.43    01.26     6591    31108
CLU0       23.62    24.29    23.34    24.29    01.22     3152    22822
CLV0       23.50    24.13    23.30    24.13    01.19     4127    18548
CLX0       23.35    23.97    23.25    23.97    01.16     1251    15361
CLZ0       00.00    23.79    22.88    23.79    01.13        0        0
CLF1       00.00    23.58    22.80    23.58    01.10        0        0
CLG1       00.00    23.39    22.55    23.39    01.09        0        0

Heating Oil

HOK0       .6480    .6780    .6470    .6732    .0376    13242    25433
HOM0       .6230    .6450    .6150    .6437    .0316     9242    17910
HON0       .6165    .6327    .6075    .6327    .0291     3794    10783
HOQ0       .6125    .6337    .6095    .6337    .0286     1150     7375
HOU0       .6240    .6400    .6190    .6392    .0286     1457     6107
HOV0       .6290    .6427    .6210    .6427    .0286      458     3530
HOX0       .6315    .6467    .6235    .6467    .0286      272     3671

Unleaded Gasoline

HUK0       .7620    .8030    .7470    .8001    .0464    15523    33732
HUM0       .7415    .7800    .7330    .7772    .0424    10347    18856
HUN0       .7230    .7600    .7190    .7592    .0414     3777    15911
HUQ0       .7100    .7417    .7040    .7417    .0409     2914    13952
HUU0       .6885    .7242    .6885    .7242    .0404     3129    13680
HUV0       .6660    .6982    .6630    .6982    .0394      782     4454
HUX0       .6530    .6842    .6530    .6842    .0392      187     3164
HUZ0       .0000    .6722    .6722    .6722    .0392      448     1705

Natural Gas

NGK0       2.960    3.030    2.950    3.021    0.072    19336    57787
NGM0       2.980    3.045    2.970    3.038    0.067     8090    31624
NGN0       2.995    3.050    2.980    3.049    0.063     1385    22807
NGQ0       3.000    3.051    2.985    3.051    0.056     1106    19565
NGU0       2.985    3.043    2.985    3.043    0.053     1850    18067
NGV0       0.000    3.060    2.995    3.052    0.052        0        0
NGX0       0.000    3.145    3.095    3.145    0.045        0        0
NGZ0       0.000    3.245    3.195    3.242    0.042        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.700   93.702   93.690   93.692  -00.015     5377    42009
EDK0      93.530   93.545   93.520   93.520  -00.005     1661    29520
EDM0      93.405   93.430   93.390   93.400  -00.010    77086   528064
EDN0      93.355   93.355   93.310   93.315  -00.010      376     1288
EDQ0      93.275   93.280   93.250   93.250   00.005      152     1737
EDU0      93.200   93.225   93.165   93.195  -00.005   167829   465742
EDZ0      93.000   93.040   92.965   92.995  -00.010   100207   368367

Euro Yen

EYM0      99.780   99.795   99.775   99.790  -00.045      777    17364
EYU0      99.580   99.600   99.580   99.595  -00.090     1274    15365
EYZ0      99.390   99.405   99.390   99.400  -00.115      707     7615
EYH1      99.240   99.260   99.240   99.250  -00.120      981    19287
EYM1      99.100   99.100   99.090   99.095  -00.130     1107     4691
EYU1      98.930   98.940   98.925   98.925  -00.135      375    10587

Treasury Bills

TBM0      94.085   94.085   94.085   94.085   00.000       81      708

Treasury Notes

TYM0      983-11   982-10   972-10   974-21    -9-10    21161   625323
TYU0      980-30   982-16    972-0   972-30    -9-10     2011     3175

Treasury Bonds

USM0        98-7    98-14    97-10    97-24    -1-12     9104   504520
USU0        98-3    98-10     97-8    97-20    -1-11     3102     2844
USZ0        98-6     98-6    97-17    97-17    -1-11       53      583
USH1       97-13    97-13    97-13    97-13    -1-11        0      203

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.73    18.02    17.73    17.97    00.24    12105    44999
BON0       18.12    18.40    18.10    18.34    00.28    11582    50375
BOQ0       18.31    18.53    18.31    18.53    00.31      292    10981
BOU0       18.64    18.68    18.64    18.68    00.29       41     8432
BOV0       18.83    18.85    18.78    18.85    00.31       83     6569
BOZ0       18.95    19.20    18.95    19.19    00.24     1270    19144
BOF1       00.00    19.50    19.50    19.50    00.24      145     8343
BOH1       19.55    19.80    19.55    19.72    00.25        0     2666

Corn

CK0       223.50   226.25   223.50   225.50   002.25    43377   137800
CN0       232.00   234.75   232.00   234.00   002.25    29115   169130
CU0       240.25   242.50   240.00   242.00   002.25     2011    46540
CX0       247.25   247.50   247.00   247.50   002.00        9      961
CZ0       250.50   252.00   249.50   251.75   002.50    10091   113110
CF1       000.00   255.50   255.50   255.50   002.50        0       34
CH1       258.25   260.50   258.25   260.50   002.75      500    13780

Rough Rice

NRK0       5.510    5.550    5.510    5.530    0.000      439     3434
NRN0       5.810    5.840    5.780    5.810    0.000      259     1986
NRU0       6.700    6.710    6.690    6.710    0.010       30      593
NRX0       6.870    6.870    6.840    6.840    0.010       72      973

Oats

OK0       120.50   122.00   120.50   121.25   000.75      526     4159
ON0       118.50   119.75   118.50   119.00   000.75      271     8160
OU0       120.50   121.00   120.50   120.50   001.00       79     1711
OZ0       126.00   127.25   126.00   127.25   001.25      291     3519

Soybeans

SK0       531.00   538.00   531.00   537.50   009.50        0    64442
SN0       542.00   550.00   542.00   549.50   010.00    12308    65850
SQ0       545.00   553.50   545.00   553.00   010.25      622     8383
SU0       549.00   556.00   548.00   555.50   011.00      483     5262
SX0       553.50   562.00   553.50   561.50   010.00     6341    42331
SF1       561.50   569.00   561.50   567.75   008.25      101     3180
SH1       574.00   576.00   574.00   575.50   009.25       39     2319
SN1       577.00   582.00   577.00   582.00   008.50      183     1117

Soybean Meal

SMK0      168.20   171.30   168.00   170.90   003.10     8554    40811
SMN0      169.80   172.20   169.50   171.90   002.80     5031    40199
SMQ0      170.00   171.90   169.80   171.80   003.00      493    10019
SMU0      170.10   172.00   169.80   172.00   002.80      168     6583
SMV0      170.50   172.00   169.90   172.00   002.70      571     6872
SMZ0      172.00   174.00   172.00   173.90   002.70     1470    14759

Wheat

WK0       253.00   256.50   253.00   255.50   002.75     7490    43956
WN0       265.50   269.00   265.00   268.25   003.50    13301    58300
WU0       277.00   279.50   276.75   279.00   003.00      607     9605
WZ0       291.00   294.00   291.00   293.75   003.00     1937    14910
WH1       304.00   306.75   304.00   306.75   003.00      523     2855
WN1       316.00   316.50   315.00   316.50   002.00       24      713

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      208.10   210.00   208.10   209.80   001.60      916      931
CRM0      210.25   211.65   210.10   211.65   001.45      931     1115
CRQ0      212.00   212.65   212.00   212.65   001.45      527     1055

DJIA

DJM0       11450    11535    11150    11167    -0260    15891    15527
DJU0       11570    11630    11312    11312    -0260        8      744
DJZ0       11705    11705    11470    11470    -0254        0     1311
DJZ1       12134    12134    12134    12134    -0254        0        6

Municipal Bonds

MBM0       95-18    95-22    94-23     95-6    -1-16     2761    22247
MBU0         0-0    94-16    94-16    94-16    -1-16        0        0

S&P 500

SPM0     1518.50  1522.70  1475.00  1476.70  -042.30    84983   368827
SPU0     1497.20  1497.20  1497.20  1497.20  -042.90      164     5818
SPZ0     1563.00  1563.00  1519.70  1519.70  -043.40        9     3447
SPH1     1553.10  1553.10  1542.70  1542.70  -044.40        2      300
SPM1     1581.80  1581.80  1566.20  1566.20  -044.90        0      248

NYSE Index

YXM0      668.50   673.50   657.00   657.75  -010.95        0     1745
YXU0      665.55   665.55   665.55   665.55  -010.95        0      250
YXZ0      673.35   673.35   673.35   673.35  -010.95        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      84.700   84.750   84.500   84.570  -00.200      279     2860
FCK0      84.700   84.770   84.350   84.520  -00.230     1086     8663
FCQ0      86.750   86.750   86.350   86.620  -00.150      721     6323
FCU0      86.800   86.800   86.450   86.650  -00.170       73     1604
FCV0      87.150   87.150   86.800   86.820  -00.330      156     1736
FCX0      87.900   87.900   87.700   87.750  -00.200       60     1201

Live Cattle

LCJ0      73.050   73.300   72.870   73.170   00.320     4481    18485
LCM0      69.370   69.570   69.000   69.150  -00.120     3988    52801
LCQ0      70.150   70.300   69.800   70.070   00.020     2499    25383
LCV0      72.750   72.920   72.550   72.700   00.030      864    15043
LCZ0      74.070   74.200   73.900   74.020   00.020      298     6154

Lean Hogs

LHJ0      67.100   67.770   66.900   67.720   01.370     2536     8262
LHM0      73.650   75.120   73.650   75.070   01.700     5221    33903
LHN0      70.950   72.200   70.900   72.020   01.420     1453     9401
LHQ0      67.600   69.200   67.600   69.000   01.280      537     8500
LHV0      60.900   61.600   60.850   61.470   00.570      317     4599
LHZ0      58.200   59.250   58.200   58.450   00.400      252     3424
LHG1      58.500   59.300   58.500   59.300   00.600       62      815

Pork Bellies

PBK0      95.100   95.670   94.700   95.670   03.000     1383     4247
PBN0      93.100   93.950   92.800   93.950   03.000      599     1589
PBQ0      90.200   91.150   90.100   91.150   03.000      128      614

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       0.000    5.080    5.080    5.080    0.000        0       14
AGK0       0.000    5.140    5.140    5.140    0.000        1       12
AGM0       5.150    5.190    5.150    5.180    0.010       12      625
AGQ0       0.000    5.240    5.240    5.240    0.010        0       92
AGV0       0.000    5.300    5.300    5.300    0.010        0       19
AGZ0       5.345    5.345    5.330    5.340   -0.010        1      365

Gold

GCJ0      279.20   282.00   279.20   281.20   000.00       46      233
GCK0      000.00   282.20   282.20   282.20  -000.10        0        4
GCM0      282.60   285.70   281.70   283.50  -000.20    17914    81710
GCQ0      285.90   286.10   284.50   286.10  -000.20      335    13598
GCV0      000.00   288.80   288.80   288.80  -000.10        0     3894
GCZ0      290.00   294.00   289.60   291.50  -000.10      204    19939
GCG1      000.00   293.80   293.80   293.80   000.00        0     6670
GCJ1      000.00   296.50   296.50   296.50   000.10      129     3255

Copper

HGJ0       77.50    77.50    77.45    77.45   -00.25       93      964
HGK0       77.60    78.10    77.30    77.75   -00.25     6552    43436
HGM0       78.05    78.20    78.05    78.20   -00.25      127     2968
HGN0       78.40    78.95    78.25    78.65   -00.20      701    10471
HGQ0       78.65    79.05    78.65    79.05   -00.20      174     1155
HGU0       79.10    79.60    79.00    79.35   -00.20      115     5258
HGV0       79.60    79.80    79.60    79.65   -00.20        5      715
HGX0       00.00    79.95    79.95    79.95   -00.20        3      679

GOLD Kilo Oz.

KIJ0      282.50   282.50   281.00   281.00  -000.30       13        1
KIM0      282.60   284.50   281.50   283.50  -000.30       24      251
KIZ0      000.00   295.50   295.50   295.50  -000.30        0       50

Palladium

PAM0      562.00   566.00   562.00   562.00  -003.20      188     2222

Platinum

PLJ0      495.00   496.00   491.00   494.30   001.20       17      259
PLN0      476.50   479.70   472.50   477.30   002.20      450     7815
PLV0      000.00   466.30   466.30   466.30   002.20        0      273
PLF1      000.00   457.80   457.80   457.80   000.70        0       11

Silver

SIJ0      000.00   513.30   513.30   513.30   000.50        0      145
SIK0      513.00   518.00   511.50   514.80   000.30     6620    46879
SIN0      516.00   522.00   516.00   519.30   000.30     1699    11471
SIU0      000.00   526.50   523.10   523.10   000.20      125     2723
SIZ0      527.00   529.00   526.80   526.80   000.20       74     6250

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0796     0809     0793     0802    -0001     6944    13851
CON0        0830     0843     0828     0836     0000     6454    31919
COU0        0858     0871     0858     0863     0000      799    20573
COZ0        0896     0905     0896     0902     0002      184    11555
COH1        0934     0938     0934     0938     0002       22     8191
COK1        0964     0964     0964     0964     0002        0     5490

Cotton

CTK0       54.65    55.80    53.50    55.75    00.80     7777    16739
CTN0       56.95    57.85    55.75    57.72    00.56     8235    23397
CTV0       58.25    58.80    57.35    58.80    00.55      144     1244
CTZ0       59.50    59.95    58.50    59.89    00.35     2581    13865
CTH1       60.55    60.90    59.75    60.90    00.30      267     1293
CTK1       60.80    61.50    60.80    61.50    00.28      172      578
CTN1       61.90    62.00    61.20    62.00    00.02       61      184

Coffee

KCK0      095.75   096.50   094.10   094.20  -002.35     5538    24434
KCN0      099.00   099.50   097.10   097.30  -002.25     4199    18164
KCU0      102.10   102.50   100.10   100.20  -002.10     1114     9198
KCZ0      105.75   105.75   103.50   103.50  -002.10      549     4419
KCH1      108.90   108.90   106.80   106.80  -002.20       79     1273

Lumber

LBK0      316.50   318.20   310.80   317.20   001.50      652     2007
LBN0      322.20   323.80   319.50   323.30   000.80      187      911
LBU0      322.20   322.60   320.00   322.60   000.40       22      180
LBX0      317.00   317.00   316.00   316.60  -000.90        4       66

Orange Juice

OJK0       82.50    84.50    82.50    84.35    02.00     1154    10796
OJN0       82.50    83.65    82.40    83.15    01.15      718     5580
OJU0       82.70    83.50    82.70    83.15    00.95       51     2736
OJF1       83.35    83.35    83.35    83.35    01.15        5      743
OJH1       83.20    83.85    83.20    83.85    01.00       11      593

Sugar

SBK0       05.95    06.05    05.88    06.03    00.06    14486    49336
SBN0       05.92    06.05    05.87    06.03    00.08    11145    67600
SBV0       06.13    06.24    06.11    06.24    00.06     2664    34504
SBH1       06.39    06.45    06.36    06.45    00.05     1430    22416
SBK1       06.43    06.49    06.43    06.49    00.04      145     3562
SBN1       06.48    06.48    06.48    06.48    00.04      408     2030

Copyright   1998 Access Futures and Options Trading
