                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5940    .5955    .5930    .5933   -.0026     2266    25165
ADU0       .5950    .5950    .5938    .5938   -.0026        0       21
ADZ0       .0000    .5943    .5943    .5943   -.0026        0       80
ADH1       .0000    .5948    .5948    .5948   -.0026        0        0

British Pound

BPM0      1.5812   1.5814   1.5784   1.5794   0.0002     5416    41450
BPU0      1.5800   1.5808   1.5800   1.5808   0.0002       32       64
BPZ0      0.0000   1.5830   1.5830   1.5830   0.0002        0      225
BPH1      0.0000   1.5840   1.5840   1.5840  -0.0020        0        0

Canadian Dollar

CDM0       .6794    .6806    .6792    .6794   -.0004     7837    56885
CDU0       .6813    .6822    .6809    .6809   -.0004      114     7109
CDZ0       .6828    .6828    .6825    .6825   -.0004       44     1662
CDH1       .0000    .6841    .6841    .6841   -.0004        3      431
CDM1       .0000    .6857    .6857    .6857   -.0004        0       96

US Dollar Index

DXM0      106.89   107.32   106.80   107.27    00.33     1390     6095
DXU0      106.92   106.92   106.92   106.92    00.33        7     2017
DXZ0      106.56   106.56   106.56   106.56    00.32        0        0

Japanese Yen

JYM0       .9622    .9632    .9568    .9581   -.0060     9328    74330
JYU0       .9749    .9758    .9733    .9734   -.0060        2      886
JYZ0       .0000    .9894    .9894    .9894   -.0060        4      328
JYH1       .0000   1.0053   1.0053   1.0053   -.0060        0       80

Mexican Peso

MEM0     10.4700  10.5000  10.4450  10.4825    .0350     3074    15543
MEU0       .0000  10.2275  10.2275  10.2275    .0350       20     2407
MEZ0       .0000   9.9975   9.9975   9.9975    .0350        1     1334
MEH1       .0000   9.7575   9.7575   9.7575    .0350        0        0

Swiss Franc

SFM0       .5992    .6009    .5980    .5985   -.0036    14880    42720
SFU0       .6050    .6060    .6030    .6036   -.0036       24      195
SFZ0       .0000    .6086    .6086    .6086   -.0036        6        6
SFH1       .0000    .6135    .6135    .6135   -.0036        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       25.75    25.98    25.49    25.88    00.08    36664   122270
CLN0       25.15    25.46    25.00    25.34    00.09    32934    58560
CLQ0       24.88    25.10    24.78    24.98    00.07     6445    33962
CLU0       24.66    24.75    24.42    24.69    00.07     4285    22468
CLV0       24.38    24.41    24.18    24.41    00.07     3986    18989
CLX0       00.00    24.13    24.13    24.13    00.06     1634    15475
CLZ0       23.69    23.91    23.67    23.86    00.06     7716    38188
CLF1       00.00    23.60    23.46    23.60    00.06        0        0
CLG1       00.00    23.35    23.35    23.35    00.05        0        0
CLH1       00.00    23.12    23.10    23.10    22.85        0        0

Heating Oil

HOK0       .7720    .7800    .7465    .7572   -.0113    12642    16387
HOM0       .6890    .6920    .6750    .6824   -.0051    12038    28911
HON0       .6615    .6620    .6515    .6579   -.0036     3338    13535
HOQ0       .6540    .6580    .6485    .6534   -.0031      819     8100
HOU0       .6540    .6590    .6520    .6569   -.0031      560     6175
HOV0       .0000    .6630    .6580    .6599   -.0031      139     4010
HOX0       .6630    .6655    .6600    .6624   -.0031      861     4825

Unleaded Gasoline

HUK0       .8490    .8590    .8440    .8552    .0019    16330    26532
HUM0       .8210    .8320    .8180    .8270    .0025    13655    27096
HUN0       .7920    .8020    .7910    .7975    .0020     3498    17696
HUQ0       .7715    .7715    .7630    .7690    .0015     1566    15166
HUU0       .7405    .7440    .7370    .7420    .0005     2145    15331
HUV0       .6990    .7040    .6990    .7040   -.0005      859     6565
HUX0       .0000    .6865    .6865    .6865   -.0005      111     3168
HUZ0       .0000    .6715    .6715    .6715   -.0005      210     1557

Natural Gas

NGK0       0.000    3.085    3.045    3.073    0.018    38424    44708
NGM0       3.080    3.105    3.060    3.088    0.013    20106    52524
NGN0       3.090    3.115    3.080    3.102    0.012     4318    23702
NGQ0       3.090    3.125    3.090    3.115    0.013     3603    21081
NGU0       3.090    3.125    3.090    3.111    0.014     4574    21866
NGV0       0.000    3.125    3.100    3.119    0.013        0        0
NGX0       0.000    3.215    3.200    3.209    0.013        0        0
NGZ0       0.000    3.310    3.285    3.304    0.009        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.520   93.525   93.510   93.520  -00.007     2978    35876
EDM0      93.410   93.410   93.390   93.405  -00.010    48237   529118
EDN0      93.335   93.335   93.325   93.325  -00.010      603     3248
EDQ0      93.280   93.280   93.250   93.265  -00.015        1     1749
EDU0      93.220   93.225   93.195   93.210  -00.020    82379   495555
EDV0      93.100   93.100   93.100   93.100  -00.020        0        0
EDZ0      93.065   93.065   93.025   93.045  -00.025    74427   430086

Euro Yen

EYM0      99.835   99.845   99.835   99.840   00.000      721    18573
EYU0      99.690   99.695   99.690   99.695   00.000     1266    19745
EYZ0      99.500   99.510   99.500   99.505  -00.010      704    12542
EYH1      99.375   99.375   99.370   99.370  -00.010      481    23625
EYM1      99.225   99.230   99.225   99.230  -00.015      310     4414
EYU1      99.080   99.085   99.080   99.085  -00.010      909    13603

Treasury Bills

TBM0      94.075   94.075   94.075   94.075   00.000        3      699

Treasury Notes

TYM0      982-31    982-8   980-10   982-11    -1-12    18847   619937
TYU0         0-0   980-20   980-20   980-20    -1-12       10     5048

Treasury Bonds

USM0       97-31    98-12    97-24     98-2      0-2     7962   504470
USU0       97-28     98-8    97-21    97-30      0-2      439     4826
USZ0         0-0    97-29    97-29    97-29      0-2      101     2244
USH1         0-0    97-29    97-29    97-29      0-2        0      205

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       00.00    18.61    18.31    18.56   -00.01    12411    31273
BON0       18.72    19.00    18.68    18.94    00.00    15144    62804
BOQ0       18.90    19.13    18.88    19.12   -00.01     1044    12099
BOU0       19.05    19.25    19.05    19.25   -00.04      558     8270
BOV0       19.23    19.46    19.23    19.43   -00.03      624     6592
BOZ0       19.55    19.86    19.50    19.81    00.00     1952    20167
BOF1       19.80    20.09    19.80    20.09   -00.01      238     8178
BOH1       00.00    20.33    20.33    20.33   -00.05       76     2854

Corn

CK0       225.00   227.75   224.75   226.75  -001.00    26523    98280
CN0       233.50   236.50   233.50   235.75  -001.00    30772   203650
CU0       241.50   244.75   241.50   243.50  -001.25     4174    51606
CX0       248.50   250.25   248.50   249.25  -001.75        0      907
CZ0       250.50   254.50   250.25   253.75  -000.75    10129   115440
CF1       256.00   258.00   256.00   257.25  -001.00       65       84
CH1       259.00   262.50   259.00   262.50  -000.50      260    13763

Rough Rice

NRK0       5.250    5.330    5.220    5.330   -0.010     1368     2844
NRN0       5.420    5.640    5.420    5.630   -0.020     1457     2595
NRU0       6.500    6.530    6.450    6.520   -0.030       40      647
NRX0       6.600    6.640    6.600    6.640   -0.010       53     1103

Oats

OK0       125.50   126.75   124.50   125.75   000.75     1051     2549
ON0       123.00   124.00   121.50   123.25   001.00      884     9353
OU0       123.00   125.25   123.00   124.00   001.00       73     1967
OZ0       129.25   129.50   129.00   129.50   000.50       43     3757

Soybeans

SK0       531.50   537.00   529.75   536.25  -001.25    14721    41008
SN0       543.50   550.00   541.50   549.00  -001.75    26861    81750
SQ0       547.50   553.00   547.00   552.50  -001.75      827     8461
SU0       549.00   555.00   548.50   555.00  -001.50      742     6014
SX0       556.00   562.00   555.00   561.50  -002.25     4159    46085
SF1       564.50   569.50   564.50   569.50  -002.00       72     3566
SH1       570.00   577.00   570.00   577.00  -001.50      193     2847
SN1       000.00   582.50   582.50   582.50  -003.00      224     1595

Soybean Meal

SMK0      167.00   169.50   166.60   169.20   000.50    10040    29774
SMN0      168.20   170.60   168.00   170.10  -000.10     7566    46226
SMQ0      168.50   170.40   168.20   170.10  -000.10      950    10716
SMU0      168.50   170.30   168.40   170.30   000.00      195     6747
SMV0      168.50   170.50   168.50   170.50  -000.10      261     6974
SMZ0      170.90   172.70   170.70   172.20  -000.20     1257    15725

Wheat

WK0       250.50   252.50   248.50   251.00  -002.00     6693    30411
WN0       263.00   264.50   259.50   263.00  -002.25    14046    68180
WU0       275.00   275.25   272.00   275.00  -001.75     1388    11332
WZ0       288.00   290.25   287.00   290.00  -001.00     1111    15951
WH1       303.00   303.25   300.50   302.75  -001.50      265     3381
WN1       311.00   313.00   311.00   312.25  -002.25       42      767

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      213.60   214.40   213.00   213.80  -000.35      117     1198
CRQ0      214.60   214.60   214.60   214.60  -000.35        0     1058
CRX0      215.40   215.40   215.40   215.40  -000.35        0      527

DJIA

DJM0       10770    10960    10740    10945     0200    13585    15335
DJU0       10930    11100    10930    11082     0201      118      653
DJZ0       11060    11226    11060    11226     0202      116     1452
DJZ1       11866    11866    11866    11866     0206        0        6

Municipal Bonds

MBM0       94-19    94-31    94-14    94-19    -1-28     1268    22693
MBU0         0-0    93-29    93-29    93-29    -1-28        0        0

S&P 500

SPM0     1441.00  1448.00  1432.50  1447.20   006.90    82121   369729
SPU0     1460.00  1467.20  1454.50  1467.20   007.10       69     5912
SPZ0     1488.20  1488.20  1488.20  1488.20   007.10       53     3327
SPH1     1510.70  1510.70  1510.70  1510.70   007.60       12      316
SPM1     1533.20  1533.20  1533.20  1533.20   007.60        6      254

NYSE Index

YXM0      639.00   645.25   639.00   644.40   005.15        0     1745
YXU0      651.00   652.20   651.00   652.20   005.15        0      250
YXZ0      660.00   660.00   660.00   660.00   005.15        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      84.350   84.350   84.270   84.300  -00.120      262     2207
FCK0      84.400   84.400   84.000   84.020  -00.280      644     8307
FCQ0      86.250   86.250   85.770   85.850  -00.350      525     6737
FCU0      86.150   86.150   85.850   85.900  -00.350       32     1829
FCV0      86.700   86.700   86.500   86.520  -00.180       72     1833
FCX0      87.650   87.650   87.450   87.500  -00.250       81     1283

Live Cattle

LCJ0      74.100   74.100   73.450   73.520  -00.630     4891     9302
LCM0      69.550   69.550   69.020   69.070  -00.450     9242    55006
LCQ0      69.550   69.550   69.220   69.300  -00.220     2735    26151
LCV0      72.300   72.300   72.070   72.150  -00.200     1052    16773
LCZ0      73.570   73.570   73.350   73.400  -00.150      200     6785

Lean Hogs

LHM0      76.050   76.850   75.550   76.700   00.650     3785    35566
LHN0      72.850   73.500   72.450   73.450   00.680     2460    10777
LHQ0      69.200   69.650   68.850   69.550   00.300     1561     9749
LHV0      61.100   61.400   60.850   61.370   00.270      278     4739
LHZ0      58.650   59.150   58.600   58.900   00.200      168     3635
LHG1      59.300   59.400   59.250   59.300   00.000      121      910
LHJ1      57.050   57.320   57.050   57.320   00.320        0      165

Pork Bellies

PBK0      97.950   98.200   96.800   97.650  -00.550     1001     4003
PBN0      95.700   95.900   94.700   95.350  -00.450      629     1999
PBQ0      92.400   92.700   91.950   92.200  -00.350      127      590

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       5.000    5.040    5.000    5.000   -0.100        0       10
AGK0       5.090    5.090    5.000    5.000   -0.120        0       13
AGM0       5.100    5.100    4.990    5.030   -0.120        6      623
AGQ0       5.100    5.100    5.060    5.080   -0.120        0       92
AGV0       0.000    5.130    5.130    5.130   -0.120        0       19
AGZ0       5.270    5.270    5.180    5.180   -0.130        1      365

Gold

GCJ0      280.00   280.00   279.50   279.70  -000.80       20       57
GCK0      000.00   280.30   280.30   280.30  -001.00        0        4
GCM0      282.70   282.70   280.80   281.50  -001.00    11574    81540
GCQ0      284.70   284.70   281.40   284.10  -001.00      700    13777
GCV0      000.00   286.80   286.80   286.80  -001.00       25     3819
GCZ0      290.50   290.50   289.30   289.50  -001.00       58    20178
GCG1      000.00   291.80   291.80   291.80  -001.00       22     6777
GCJ1      000.00   294.40   294.40   294.40  -001.00        0     3218

Copper

HGJ0       76.40    76.70    76.40    76.60   -00.30      164      558
HGK0       76.50    77.20    76.45    76.60   -00.30     6480    36549
HGM0       77.25    77.30    77.10    77.10   -00.35      259     3420
HGN0       77.40    78.10    77.40    77.50   -00.40     2862    16968
HGQ0       78.00    78.20    77.90    77.90   -00.40      162     1417
HGU0       78.40    78.65    78.25    78.25   -00.40      309     6014
HGV0       79.05    79.05    78.55    78.55   -00.40        1      704
HGX0       79.30    79.30    78.85    78.85   -00.40        0      707

GOLD Kilo Oz.

KIJ0      280.00   280.00   279.50   279.50  -000.50        1        1
KIM0      282.30   282.30   280.80   281.50  -001.00        4      251
KIZ0      292.00   292.50   292.00   292.50  -001.00        1       53

Palladium

PAM0      565.10   569.90   560.00   562.10  -012.20       60     2250

Platinum

PLJ0      497.50   515.00   497.50   497.80  -009.00       63       92
PLN0      462.00   469.00   456.20   462.80  -009.00     1384     7976
PLV0      000.00   447.80   447.80   447.80  -009.00      126      383
PLF1      000.00   436.80   436.80   436.80  -009.00        0       19

Silver

SIJ0      000.00   498.90   498.90   498.90  -013.30        0      145
SIK0      513.00   513.50   497.00   500.00  -013.30     5442    40594
SIN0      517.00   518.00   503.00   504.40  -012.80     3437    21889
SIU0      518.00   518.00   507.00   507.70  -012.60       40     2812
SIZ0      525.50   525.50   511.20   511.20  -012.60        9     6788

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0813     0815     0794     0803    -0010      430      398
CON0        0847     0848     0827     0838    -0008     5939    39977
COU0        0872     0874     0855     0865    -0007      756    22332
COZ0        0909     0909     0894     0902    -0008      805    12043
COH1        0947     0947     0935     0938    -0008      106     8056
COK1        0961     0963     0960     0963    -0008        0     5455

Cotton

CTK0       56.25    57.00    56.15    56.42   -00.20     4426     5578
CTN0       57.45    58.25    57.30    57.92    00.21     7532    31101
CTV0       58.10    58.85    58.10    58.85    00.15      103     1345
CTZ0       59.15    59.55    59.05    59.33    00.10     1503    14161
CTH1       60.50    60.50    60.30    60.46    00.23       99     1494
CTK1       61.00    61.00    61.00    61.00    00.27       76      700
CTN1       61.35    61.70    61.35    61.70    00.45       23      208

Coffee

KCK0      095.70   098.20   095.70   097.75   002.05     2932     4422
KCN0      099.40   102.00   099.35   101.60   002.20     4885    29924
KCU0      102.75   104.75   102.70   104.65   002.30     1055    11186
KCZ0      106.75   108.75   106.50   108.45   002.30      255     4561
KCH1      110.25   112.15   110.25   112.15   002.20        7     1449

Lumber

LBK0      303.90   304.50   298.10   298.30  -004.40      678     2007
LBN0      309.60   310.30   305.30   305.70  -003.10      238     1019
LBU0      310.20   310.20   306.70   308.40  -002.90       14      198
LBX0      307.00   307.00   303.10   303.10  -004.10       14       75

Orange Juice

OJK0       84.00    84.20    83.05    83.35   -00.70     1308     6759
OJN0       83.65    83.80    82.80    83.00   -00.65     1143     8822
OJU0       83.50    83.50    82.60    82.70   -00.85      100     3043
OJX0       83.25    83.50    82.60    82.60   -00.85       19     1255
OJF1       83.50    83.75    83.25    83.25   -00.45        2      749
OJH1       84.00    84.20    83.75    83.75   -00.45        1      613

Sugar

SBK0       06.35    06.49    06.31    06.44    00.03     8930    21495
SBN0       06.49    06.64    06.42    06.55    00.01    29943   104240
SBV0       06.75    06.88    06.70    06.84    00.05     6714    37637
SBH1       06.93    07.03    06.90    07.00    00.03     2085    23580
SBK1       06.97    07.06    06.95    07.05    00.03      499     3649
SBN1       06.98    07.08    06.96    07.05    00.03      106     2136

Copyright   1998 Access Futures and Options Trading
