                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5978    .5985    .5956    .5959    .0004     2168    24753
ADU0       .0000    .5964    .5964    .5964    .0004        0       21
ADZ0       .0000    .5969    .5969    .5969    .0004        0       80
ADH1       .0000    .5974    .5974    .5974    .0004        0        0

British Pound

BPM0      1.5824   1.5840   1.5768   1.5792   0.0004    11278    41791
BPU0      1.5802   1.5806   1.5802   1.5806   0.0004        1       35
BPZ0      0.0000   1.5828   1.5828   1.5828   0.0002        0      225
BPH1      0.0000   1.5860   1.5860   1.5860   0.0000        0        0

Canadian Dollar

CDM0       .6765    .6802    .6762    .6798    .0043     9429    58064
CDU0       .6780    .6816    .6780    .6813    .0043      510     7088
CDZ0       .6805    .6829    .6805    .6829    .0043       17     1676
CDH1       .6837    .6845    .6837    .6845    .0043       43      431
CDM1       .0000    .6861    .6861    .6861    .0043        0       96

US Dollar Index

DXM0      106.50   107.24   106.26   106.94    00.51     2641     5764
DXU0      106.19   106.95   106.19   106.59    00.51       12     2010
DXZ0      106.24   106.24   106.24   106.24    00.51        0        0

Japanese Yen

JYM0       .9670    .9695    .9617    .9641   -.0007     7369    73780
JYU0       .9783    .9794    .9783    .9794   -.0007        4      888
JYZ0       .9938    .9954    .9938    .9954   -.0007        0      326
JYH1       .0000   1.0113   1.0113   1.0113   -.0007        0       80

Mexican Peso

MEM0     10.4950  10.5100  10.4400  10.4475   -.0300     4243    15038
MEU0     10.2350  10.2350  10.1925  10.1925   -.0300        0     2387
MEZ0      9.9800   9.9800   9.9625   9.9625   -.0300       20     1334
MEH1       .0000   9.7225   9.7225   9.7225   -.0300        0        0

Swiss Franc

SFM0       .6045    .6055    .5990    .6021   -.0031    20017    41161
SFU0       .6103    .6103    .6046    .6072   -.0032       22      190
SFZ0       .6103    .6122    .6103    .6122   -.0033        0        4
SFH1       .0000    .6171    .6171    .6171   -.0034        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       26.30    27.50    26.20    27.35    01.24    45650    35055
CLM0       25.00    26.00    24.97    25.80    00.97    14034   127070
CLN0       24.70    25.50    24.65    25.25    00.85    25306    54103
CLQ0       24.47    25.08    24.45    24.91    00.76     5254    32050
CLU0       24.10    24.75    24.05    24.62    00.70     3957    21915
CLV0       23.90    24.34    23.90    24.34    00.65      934    18334
CLX0       23.80    24.07    23.80    24.07    00.61      863    15611
CLZ0       00.00    23.95    23.40    23.80    00.58        0        0
CLF1       00.00    23.65    23.45    23.54    00.55        0        0
CLG1       00.00    23.38    23.20    23.30    00.53        0        0

Heating Oil

HOK0       .7250    .7700    .7300    .7685    .0607    15312    17385
HOM0       .6650    .6900    .6625    .6875    .0350    13040    26405
HON0       .6410    .6700    .6380    .6615    .0305     4320    13054
HOQ0       .6390    .6570    .6380    .6565    .0275     1418     8059
HOU0       .6425    .6600    .6425    .6600    .0270      981     5884
HOV0       .6480    .6630    .6480    .6630    .0265      845     3977
HOX0       .0000    .6655    .6505    .6655    .0260      522     4352

Unleaded Gasoline

HUK0       .8390    .8550    .8330    .8533    .0247    19571    27142
HUM0       .8075    .8260    .8060    .8245    .0261    11528    25314
HUN0       .7800    .7975    .7790    .7955    .0248     5115    17426
HUQ0       .7540    .7675    .7530    .7675    .0225     1744    15394
HUU0       .7260    .7415    .7260    .7415    .0210     1835    14780
HUV0       .0000    .7045    .6940    .7045    .0170      308     6121
HUX0       .6765    .6870    .6765    .6870    .0150      237     3194
HUZ0       .0000    .6720    .6720    .6720    .0130        0     1557

Natural Gas

NGK0       3.105    3.145    3.050    3.055   -0.043    42116    50245
NGM0       3.135    3.160    3.065    3.075   -0.043    20921    45920
NGN0       3.150    3.180    3.085    3.090   -0.040     4102    23320
NGQ0       3.165    3.175    3.090    3.102   -0.035     3151    21030
NGU0       3.155    3.170    3.097    3.097   -0.031     2277    20808
NGV0       0.000    3.175    3.106    3.106   -0.032        0        0
NGX0       0.000    3.255    3.196    3.196   -0.034        0        0
NGZ0       0.000    3.350    3.295    3.295   -0.030        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.530   93.530   93.505   93.527  -00.013     5140    35963
EDM0      93.410   93.420   93.395   93.415  -00.005    42969   528893
EDN0      93.335   93.335   93.335   93.335  -00.010      777     2898
EDQ0      93.280   93.280   93.280   93.280  -00.010        2     1749
EDU0      93.235   93.240   93.210   93.230  -00.015    87726   496304
EDV0      93.120   93.120   93.120   93.120  -00.020        0        0
EDZ0      93.075   93.085   93.050   93.070  -00.025    80407   431420

Euro Yen

EYM0      99.845   99.845   99.835   99.840   00.000      451    18539
EYU0      99.695   99.700   99.690   99.695   00.005      533    19725
EYZ0      99.515   99.525   99.515   99.515   00.005      991    11585
EYH1      99.375   99.380   99.375   99.380   00.010      911    22444
EYM1      99.240   99.245   99.240   99.245   00.010        9     5042
EYU1      99.095   99.095   99.095   99.095   00.015      226    13795

Treasury Bills

TBM0      94.060   94.075   94.060   94.075   00.015        6      699

Treasury Notes

TYM0      973-13    981-5   973-16   982-31     9-18    24304   624719
TYU0      980-25   981-13   980-25    981-8     7-14     1046     5078

Treasury Bonds

USM0        97-4     98-1     97-1     98-0     0-29     7186   501250
USU0        97-1    97-29    96-31    97-28     0-29      948     4833
USZ0       97-23    97-27    97-23    97-27     0-24      420     2245
USH1       97-27    97-27    97-27    97-27     0-28        1      205

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.38    18.65    18.37    18.57    00.24    14561    35698
BON0       18.80    19.06    18.76    18.94    00.20    12459    59891
BOQ0       18.98    19.20    18.98    19.13    00.19     1365    11883
BOU0       19.15    19.40    19.15    19.29    00.19      216     8330
BOV0       19.40    19.50    19.40    19.46    00.21       46     6767
BOZ0       19.65    19.85    19.65    19.81    00.26      742    19964
BOF1       19.90    20.10    19.90    20.10    00.25       69     8136
BOH1       20.26    20.38    20.26    20.38    00.23      145     2778

Corn

CK0       225.00   228.00   225.00   227.75   003.25    26826   103720
CN0       234.00   237.50   233.75   236.75   003.25    29964   198620
CU0       242.25   245.00   242.25   244.75   003.25      776    48461
CX0       000.00   251.00   251.00   251.00   003.75       82      907
CZ0       252.50   255.00   251.75   254.50   003.50     6334   114690
CF1       256.50   258.25   256.50   258.25   003.50       17       20
CH1       261.00   263.25   260.25   263.00   003.50      211    13717

Rough Rice

NRK0       5.540    5.540    5.300    5.340   -0.195      205     2991
NRN0       5.850    5.850    5.590    5.650   -0.190      293     2428
NRU0       6.690    6.690    6.520    6.550   -0.190        0      628
NRX0       6.840    6.840    6.650    6.650   -0.220        7     1071

Oats

OK0       122.00   125.25   122.00   125.00   002.50     1010     3222
ON0       119.75   122.75   119.75   122.25   002.50     1109     8995
OU0       121.50   123.00   121.50   123.00   002.00       28     1900
OZ0       127.25   129.00   127.25   129.00   001.75       74     3743

Soybeans

SK0       535.00   538.00   533.50   537.50   003.50    15175    44915
SN0       548.00   551.50   546.50   550.75   003.75    26608    78560
SQ0       551.50   554.50   550.00   554.25   003.75      859     8528
SU0       553.50   557.00   553.50   556.50   003.50      369     5645
SX0       561.50   564.50   560.50   563.75   003.75     7450    45403
SF1       568.00   572.00   568.00   571.50   004.00      214     3585
SH1       575.00   578.50   574.75   578.50   004.25      345     2781
SN1       583.00   585.50   582.00   585.50   004.00       99     1462

Soybean Meal

SMK0      168.00   168.90   166.70   168.70   000.50     8283    33148
SMN0      169.80   170.40   168.20   170.20   000.40     7075    45677
SMQ0      169.70   170.30   168.30   170.20   000.50      585    10592
SMU0      170.20   170.50   168.90   170.30   000.60      198     6708
SMV0      169.80   170.60   168.60   170.60   000.80      111     6903
SMZ0      172.00   172.70   170.80   172.40   000.30      637    15490

Wheat

WK0       251.50   253.50   249.25   253.00   000.75     9474    32253
WN0       264.00   265.50   261.50   265.25   001.00    18168    67310
WU0       275.50   277.00   273.00   276.75   001.50      786    10917
WZ0       290.50   291.50   288.00   291.00   000.75     2225    15745
WH1       303.50   304.50   301.00   304.25   000.50       20     3189
WN1       313.00   315.00   312.50   314.50   000.75      425      767

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      214.20   214.75   213.80   214.15   000.35      153     1202
CRQ0      214.95   214.95   214.95   214.95   000.15        1     1058
CRX0      215.75   215.75   215.75   215.75  -000.05        0      527

DJIA

DJM0       10792    10880    10715    10745    -0102    15154    15294
DJU0       10935    10980    10881    10881    -0102       13      656
DJZ0       11080    11080    11024    11024    -0102        2     1425
DJZ1       11660    11660    11660    11660    -0102        0        6

Municipal Bonds

MBM0       94-14    94-27    94-14    94-23      0-9     3394    22798
MBU0         0-0     94-1     94-1     94-1      0-9        0        0

S&P 500

SPM0     1454.00  1459.50  1435.50  1440.30  -012.40   107351   372206
SPU0     1474.00  1474.00  1458.00  1460.10  -012.60      198     5909
SPZ0     1481.10  1481.10  1481.10  1481.10  -012.60      105     3371
SPH1     1518.20  1518.20  1503.10  1503.10  -012.60        7      323
SPM1     1542.10  1542.10  1521.90  1525.60  -012.60        4      252

NYSE Index

YXM0      639.50   643.50   635.50   639.25  -001.45        0     1745
YXU0      647.05   647.05   647.05   647.05  -001.45        0      250
YXZ0      654.85   654.85   654.85   654.85  -001.45        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      84.500   84.500   84.400   84.420  -00.150      364     2346
FCK0      84.600   84.700   84.250   84.300  -00.170      476     8442
FCQ0      86.500   86.600   86.170   86.200  -00.220      426     6777
FCU0      86.450   86.500   86.200   86.250  -00.170       82     1826
FCV0      87.070   87.100   86.700   86.700  -00.300       55     1829
FCX0      87.900   87.950   87.600   87.750  -00.150       59     1269

Live Cattle

LCJ0      74.100   74.370   74.050   74.150   00.230     3085    11845
LCM0      69.500   69.900   69.420   69.520   00.250     4840    54064
LCQ0      69.500   69.800   69.470   69.520   00.170     2655    25985
LCV0      72.320   72.620   72.320   72.350   00.030      908    16506
LCZ0      73.700   73.850   73.520   73.550  -00.050      254     6763

Lean Hogs

LHM0      75.550   76.400   75.370   76.050   00.400     4306    35651
LHN0      72.300   73.000   72.250   72.770   00.320     1546    10469
LHQ0      69.000   69.450   68.820   69.250   00.030     1120     9618
LHV0      60.870   61.370   60.820   61.100   00.100      375     4730
LHZ0      58.700   59.100   58.550   58.700   00.000      720     3619
LHG1      59.250   59.300   58.900   59.300  -00.150       27      869
LHJ1      57.000   57.000   57.000   57.000   00.280        2      165

Pork Bellies

PBK0      99.000   99.100   97.400   98.200   00.250     1328     4123
PBN0      96.300   96.500   95.250   95.800   00.050      653     1953
PBQ0      93.720   93.720   92.000   92.550  -00.170      147      542

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       0.000    5.100    5.100    5.100    0.000        3       10
AGK0       0.000    5.120    5.120    5.120   -0.010        0       13
AGM0       5.160    5.175    5.150    5.150   -0.010        7      622
AGQ0       0.000    5.200    5.200    5.200   -0.010        0       92
AGV0       0.000    5.250    5.250    5.250   -0.010        0       19
AGZ0       5.340    5.340    5.310    5.310    0.000        2      365

Gold

GCJ0      281.30   281.30   279.50   280.50  -000.50       59       93
GCK0      000.00   281.30   281.30   281.30  -000.50        0        4
GCM0      283.40   283.90   282.20   282.50  -000.50    15410    81460
GCQ0      286.00   286.30   284.50   285.10  -000.50      194    14075
GCV0      287.90   287.90   287.80   287.80  -000.50        2     3816
GCZ0      291.70   291.70   290.00   290.50  -000.50       65    20151
GCG1      292.50   293.00   292.50   292.80  -000.50       44     6777
GCJ1      000.00   295.40   295.40   295.40  -000.50        0     3218

Copper

HGJ0       76.45    77.00    76.45    76.90    00.60      176      590
HGK0       76.60    77.40    76.55    76.90    00.45     9502    38534
HGM0       77.20    77.90    77.10    77.45    00.50      352     3328
HGN0       77.70    78.40    77.60    77.90    00.50     3406    15798
HGQ0       78.45    78.50    78.30    78.30    00.50       21     1331
HGU0       78.30    78.95    78.30    78.65    00.55      814     5898
HGV0       00.00    78.95    78.95    78.95    00.60       15      704
HGX0       00.00    79.25    79.25    79.25    00.60       15      707

GOLD Kilo Oz.

KIJ0      279.00   280.00   279.00   280.00  -000.50        0        1
KIM0      283.30   283.30   282.30   282.50  -000.50        4      251
KIZ0      293.00   293.50   293.00   293.50  -000.50        2       53

Palladium

PAM0      583.00   583.00   570.20   574.30  -010.85       70     2246

Platinum

PLJ0      498.00   517.00   495.00   506.80  -001.50       18      137
PLN0      470.50   473.00   462.50   471.80  -006.50      733     8243
PLV0      444.50   456.80   444.50   456.80  -006.50        1      285
PLF1      000.00   445.80   445.80   445.80  -006.50        8       19

Silver

SIJ0      000.00   512.20   512.20   512.20  -000.50        0      145
SIK0      515.00   516.00   512.50   513.30  -000.70    10620    42945
SIN0      518.50   520.00   516.50   517.20  -000.70     3234    19517
SIU0      521.00   521.00   518.50   520.30  -000.70      149     2797
SIZ0      525.00   525.00   523.80   523.80  -000.70      520     6788

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0837     0846     0805     0813    -0024      343      612
CON0        0875     0884     0842     0846    -0030     5522    40093
COU0        0899     0907     0872     0872    -0029      777    22400
COZ0        0934     0945     0910     0910    -0026      292    11577
COH1        0973     0976     0942     0946    -0026      362     8052
COK1        0971     0971     0971     0971    -0026       93     5455

Cotton

CTK0       57.37    57.70    56.00    56.62   -00.68     4127     7403
CTN0       58.80    59.19    57.30    57.71   -01.02     5246    30326
CTV0       59.50    59.70    58.50    58.70   -00.80       41     1297
CTZ0       60.45    60.54    59.10    59.23   -01.05      624    14025
CTH1       61.45    61.45    60.23    60.23   -01.07       17     1433
CTK1       61.90    61.90    60.73    60.73   -01.07        0      694
CTN1       62.40    62.40    61.25    61.25   -01.15        0      199

Coffee

KCK0      094.50   095.80   094.00   095.70   001.65    14039     7585
KCN0      098.50   099.50   097.90   099.40   001.40    13628    28807
KCU0      101.50   102.50   101.00   102.35   001.55     1525    11122
KCZ0      105.25   106.50   104.90   106.15   001.55      281     4517
KCH1      109.00   109.95   108.50   109.95   001.55      133     1436

Lumber

LBK0      307.00   311.00   302.30   302.70  -001.80      565     2011
LBN0      310.50   313.00   308.60   308.80  -001.50      327      969
LBU0      310.00   311.50   309.10   311.30   001.20       33      194
LBX0      307.20   308.10   307.20   307.20   000.20       17       73

Orange Juice

OJK0       84.60    85.00    83.60    84.05   -00.55     2229     7168
OJN0       84.40    84.75    83.25    83.65   -01.05     1681     8354
OJU0       84.70    84.70    83.25    83.55   -01.20      228     3059
OJX0       84.40    84.50    83.25    83.45   -01.20       24     1267
OJF1       84.90    84.90    83.70    83.70   -01.20        7      749
OJH1       84.50    84.50    84.20    84.20   -01.20        4      612

Sugar

SBK0       06.32    06.52    06.31    06.41    00.06     8424    24985
SBN0       06.40    06.68    06.37    06.54    00.09    18924    95220
SBV0       06.66    06.87    06.66    06.79    00.09     5982    35934
SBH1       06.86    07.03    06.86    06.97    00.10     1507    23228
SBK1       06.90    07.05    06.90    07.02    00.10      244     3675
SBN1       07.02    07.02    07.02    07.02    00.10       40     2153

Copyright   1998 Access Futures and Options Trading
