                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5953    .5975    .5930    .5932   -.0018      379    24967
ADU0       .0000    .5937    .5937    .5937   -.0018        0       21
ADZ0       .0000    .5942    .5942    .5942   -.0018        0       55
ADH1       .0000    .5947    .5947    .5947   -.0018        0        0

British Pound

BPM0      1.5774   1.5820   1.5754   1.5806   0.0008     2392    42365
BPU0      0.0000   1.5820   1.5820   1.5820   0.0008        0       64
BPZ0      1.5810   1.5842   1.5810   1.5842   0.0008        0      225
BPH1      0.0000   1.5852   1.5852   1.5852   0.0008        0        0

Canadian Dollar

CDM0       .6784    .6815    .6783    .6808    .0029     4037    59265
CDU0       .6803    .6829    .6803    .6823    .0029       33     7138
CDZ0       .6825    .6840    .6825    .6839    .0029       15     1675
CDH1       .6848    .6855    .6848    .6855    .0029        0      432
CDM1       .0000    .6871    .6871    .6871    .0029        0       96

US Dollar Index

DXM0      107.14   108.83   107.05   108.54    01.47      406     6021
DXU0      106.74   108.48   106.74   108.19    01.47       12     2022
DXZ0      107.84   107.84   107.84   107.84    01.47        0        0

Japanese Yen

JYM0       .9565    .9579    .9520    .9540   -.0007     6840    74080
JYU0       .9717    .9727    .9690    .9693   -.0007       10      856
JYZ0       .0000    .9853    .9853    .9853   -.0007        0      441
JYH1       .0000   1.0012   1.0012   1.0012   -.0007        0       80

Mexican Peso

MEM0     10.4800  10.5100  10.4700  10.4750    .0350     3375    14342
MEU0     10.2250  10.2250  10.2100  10.2200    .0350       15     2417
MEZ0       .0000   9.9900   9.9900   9.9900    .0350        0     1334
MEH1       .0000   9.7500   9.7500   9.7500    .0350        0        0

Swiss Franc

SFM0       .5949    .5950    .5862    .5883   -.0127     5315    42308
SFU0       .5993    .5993    .5929    .5933   -.0128       12      196
SFZ0       .6020    .6020    .5982    .5982   -.0129        0        6
SFH1       .0000    .6031    .6031    .6031   -.0129        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       25.71    25.90    25.30    25.33   -00.71    24245   113470
CLN0       25.20    25.45    25.00    25.02   -00.53     7866    56632
CLQ0       24.90    25.07    24.65    24.70   -00.48     1113    34514
CLU0       24.60    24.76    24.35    24.42   -00.46      977    22717
CLV0       24.42    24.50    24.15    24.15   -00.44      326    19366
CLX0       24.15    24.19    23.88    23.88   -00.42      301    15436
CLZ0       23.85    23.89    23.62    23.62   -00.40     1207    39311
CLF1       00.00    23.60    23.37    23.37   -00.38        0        0
CLG1       00.00    23.30    23.13    23.13   -00.36        0        0
CLH1       00.00    23.10    22.89    22.89   -00.34        0        0

Heating Oil

HOK0       .7425    .7600    .7250    .7505   -.0024     8533    12649
HOM0       .6780    .6790    .6690    .6722   -.0115     5351    31186
HON0       .6500    .6560    .6485    .6502   -.0080    10086    14115
HOQ0       .6510    .6530    .6450    .6482   -.0055      456     8079
HOU0       .6530    .6540    .6500    .6522   -.0050       37     6088
HOV0       .6580    .6610    .6550    .6557   -.0050      159     4169
HOX0       .6610    .6620    .6587    .6587   -.0045        5     4849

Unleaded Gasoline

HUK0       .8440    .8450    .8205    .8232   -.0287    13594    23509
HUM0       .8220    .8230    .8070    .8105   -.0186     7199    29414
HUN0       .7950    .7960    .7870    .7876   -.0145     1548    18013
HUQ0       .7650    .7700    .7626    .7626   -.0125     1141    15319
HUU0       .7410    .7435    .7381    .7381   -.0105     1303    14511
HUV0       .7010    .7060    .7010    .7021   -.0090      241     6350
HUX0       .0000    .6851    .6851    .6851   -.0089      144     3051
HUZ0       .0000    .6711    .6711    .6711   -.0084      401     1665

Natural Gas

NGK0       3.155    3.160    3.085    3.110   -0.027    30626    36058
NGM0       3.175    3.175    3.100    3.124   -0.027    15721    59771
NGN0       3.180    3.180    3.120    3.138   -0.023     4276    24533
NGQ0       3.180    3.180    3.130    3.145   -0.023     1549    21518
NGU0       3.170    3.170    3.120    3.139   -0.021     1149    22125
NGV0       0.000    3.180    3.135    3.149   -0.019        0        0
NGX0       0.000    3.270    3.225    3.241   -0.017        0        0
NGZ0       0.000    3.360    3.320    3.335   -0.013        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.515   93.515   93.500   93.505  -00.020      295    36688
EDM0      93.395   93.395   93.330   93.345  -00.065    19496   528591
EDN0      93.305   93.320   93.270   93.275  -00.065        1     3348
EDQ0      93.225   93.225   93.175   93.175  -00.095        1     1749
EDU0      93.180   93.185   93.110   93.115  -00.105    41628   504209
EDV0      93.080   93.080   93.005   93.005  -00.105        0       10
EDZ0      93.010   93.015   92.920   92.925  -00.130    39348   428038

Euro Yen

EYM0      99.850   99.855   99.850   99.850   00.005      172    18308
EYU0      99.725   99.730   99.720   99.725   00.005      916    18011
EYZ0      99.545   99.545   99.540   99.540   00.000      336    12781
EYH1      99.410   99.410   99.405   99.405   00.005      114    23819
EYM1      99.275   99.275   99.265   99.265   00.005       43     4340
EYU1      99.130   99.130   99.120   99.120   00.005       14    13485

Treasury Bills

TBM0      94.100   94.100   94.090   94.090  -00.015        5      699

Treasury Notes

TYM0      982-11   982-11   972-23    973-6   -10-27     1362   610542
TYU0       973-3   973-13    971-0   971-10   -10-22        0     5972

Treasury Bonds

USM0       97-13    97-21     97-1     97-2    -1-13    39534   476980
USU0        97-7    97-16    96-28    96-29    -1-13      828     5531
USZ0       96-28    96-28    96-28    96-28    -1-13        0     2247
USH1       96-28    96-28    96-28    96-28    -1-13        0      205

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.50    18.50    18.28    18.29   -00.20     9659    24689
BON0       18.88    18.90    18.73    18.75   -00.16    12705    67010
BOQ0       19.05    19.06    18.92    18.94   -00.13     1091    12596
BOU0       19.20    19.20    19.10    19.10   -00.12      693     8727
BOV0       19.35    19.38    19.28    19.29   -00.09      131     6613
BOZ0       19.70    19.73    19.60    19.63   -00.10     2497    20939
BOF1       19.98    19.98    19.95    19.95   -00.08      124     8205
BOH1       20.25    20.28    20.25    20.25    00.00       11     2863

Corn

CK0       229.00   230.75   228.25   230.50   002.50    30311    76520
CN0       238.25   239.75   237.25   239.50   002.75    32230   215290
CU0       246.25   248.00   245.25   247.50   002.50     1192    50033
CX0       252.25   253.25   251.25   253.25   002.75       13      882
CZ0       256.00   257.75   255.00   257.50   003.00     5786   116190
CF1       260.50   261.50   260.00   261.50   002.75        0       88
CH1       264.25   265.75   263.75   265.75   002.25      199    13886

Rough Rice

NRK0       5.290    5.310    5.220    5.230   -0.065      596     2151
NRN0       5.600    5.600    5.500    5.530   -0.050      632     2819
NRU0       6.460    6.460    6.320    6.340   -0.120       89      742
NRX0       6.590    6.590    6.430    6.430   -0.160       18     1109

Oats

OK0       126.25   126.75   126.00   126.00   000.25      776     2141
ON0       124.50   124.50   123.75   123.75   000.50     1027     9946
OU0       125.50   126.00   125.50   126.00   001.50       71     2102
OZ0       131.25   131.25   130.50   130.75   000.25      181     3810

Soybeans

SK0       543.00   547.00   541.00   543.00  -001.00    14079    34086
SN0       556.50   560.50   554.00   556.50  -000.50    33993    86110
SQ0       561.00   564.00   557.50   559.75  -000.25      745     8738
SU0       563.00   566.00   560.50   562.75   000.25      253     6436
SX0       570.00   573.00   566.00   569.00   000.00     6151    46366
SF1       577.00   580.00   575.00   577.00   000.00      140     3727
SH1       581.00   586.00   581.00   582.50  -001.00       38     2884
SN1       589.50   593.00   588.00   589.00  -000.25      103     1632

Soybean Meal

SMK0      173.20   175.40   172.60   173.80   000.40    14198    24871
SMN0      174.60   177.20   174.10   175.40   000.30    21236    55662
SMQ0      174.70   176.70   173.90   175.10   000.20     1484    11166
SMU0      174.70   177.00   174.00   175.10  -000.20      171     6845
SMV0      175.20   177.00   174.20   175.10  -000.20      240     7124
SMZ0      176.50   178.50   176.00   176.60  -000.60     1372    15065

Wheat

WK0       251.25   253.25   250.50   252.25   001.50     5238    23779
WN0       264.00   265.75   263.00   265.00   002.00    10926    70230
WU0       275.50   277.00   274.75   276.75   001.75      929    12099
WZ0       291.50   292.50   289.50   292.25   002.25     1038    16481
WH1       304.00   305.50   304.00   305.25   002.00       56     3372
WN1       000.00   315.50   315.50   315.50   002.50        5      761

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      213.00   213.30   212.60   213.10   000.40       67     1172
CRQ0      214.00   214.00   213.90   213.90   000.40       13     1068
CRX0      214.80   215.00   214.70   214.70   000.40        0      527

DJIA

DJM0       11020    11250    10963    11240     0270    14128    16236
DJU0       11160    11385    11160    11383     0275       59      609
DJZ0       11310    11535    11310    11535     0281       54     1484
DJZ1       12190    12190    12190    12190     0292        0        6

Municipal Bonds

MBM0        94-3    94-11    93-20    93-22    -1-13      481    22560
MBU0         0-0    93-10     93-0     93-0    -1-13        0        0

S&P 500

SPM0     1451.00  1490.00  1451.00  1489.20   052.20    71188   372507
SPU0     1471.00  1510.00  1471.00  1510.00   053.00      143     5947
SPZ0     1532.00  1532.00  1532.00  1532.00   054.00        7     3322
SPH1     1515.20  1555.20  1515.20  1555.20   055.20        2      312
SPM1     1562.10  1579.20  1562.10  1579.20   056.70        0      252

NYSE Index

YXM0      650.50   665.25   649.00   664.95   020.00        0     1745
YXU0      670.50   672.75   670.50   672.75   020.00        0      250
YXZ0      680.55   680.55   680.55   680.55   020.00        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.900   84.250   83.850   84.000   00.100      523     8179
FCQ0      85.600   85.870   85.550   85.650   00.030      423     6695
FCU0      85.800   86.070   85.800   85.800   00.000       41     1876
FCV0      86.450   86.700   86.450   86.450   00.030       94     1861
FCX0      87.400   87.500   87.320   87.400   00.000       34     1283
FCF1      87.750   87.750   87.650   87.670  -00.030        3      564

Live Cattle

LCJ0      74.000   74.450   73.950   74.170   00.250     1520     6367
LCM0      69.420   70.200   69.420   69.650   00.380     2728    55760
LCQ0      69.470   69.770   69.470   69.570   00.100      668    26527
LCV0      72.250   72.550   72.150   72.170  -00.080      504    17392
LCZ0      73.550   73.900   73.550   73.570   00.020        0     6815

Lean Hogs

LHM0      77.300   77.800   76.800   77.350  -00.120     4237    35600
LHN0      73.600   74.150   73.200   73.800   00.030     1281    10826
LHQ0      69.450   69.850   69.100   69.650   00.050     1271     9841
LHV0      61.420   61.520   61.150   61.420   00.000      346     4896
LHZ0      59.000   59.150   58.500   58.520  -00.400      312     3681
LHG1      59.350   59.350   58.920   59.100  -00.320       12      922
LHJ1      57.000   57.000   57.000   57.000   00.200        5      166

Pork Bellies

PBK0      96.650   97.600   96.250   97.100  -00.550      768     3808
PBN0      94.320   95.350   94.200   94.870  -00.250      656     2230
PBQ0      91.750   92.300   91.100   91.750  -00.300       55      630

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       0.000    4.980    4.980    4.980    0.030        4        4
AGK0       4.980    4.980    4.950    4.980    0.030        3       15
AGM0       5.010    5.030    5.000    5.020    0.040       34      628
AGQ0       5.065    5.090    5.065    5.090    0.060        0       92
AGV0       0.000    5.150    5.150    5.150    0.070        0       19
AGZ0       5.160    5.190    5.160    5.190    0.055        7      372

Gold

GCJ0      280.20   280.20   278.10   278.10  -001.30        6       37
GCK0      000.00   278.60   278.60   278.60  -001.40        0        4
GCM0      281.40   282.00   279.50   279.80  -001.40     7764    84410
GCQ0      284.20   284.50   282.20   282.40  -001.40      786    14041
GCV0      286.50   286.50   285.10   285.10  -001.40        0     3889
GCZ0      289.50   289.90   287.60   287.80  -001.40      539    19724
GCG1      000.00   290.10   290.10   290.10  -001.40       40     6800
GCJ1      000.00   295.30   292.70   292.70  -001.40       25     3223

Copper

HGJ0       76.70    79.00    76.70    78.95    02.35       95      400
HGK0       76.90    79.00    76.80    78.95    02.35     6297    31952
HGM0       78.00    79.40    78.00    79.40    02.25       35     3422
HGN0       77.80    79.95    77.70    79.85    02.35     5550    20967
HGQ0       78.50    80.30    78.50    80.25    02.35        9     1416
HGU0       78.50    80.80    78.50    80.50    02.25      101     6057
HGV0       00.00    80.75    80.75    80.75    02.20        1      708
HGX0       00.00    81.05    81.05    81.05    02.20        0      708

GOLD Kilo Oz.

KIJ0      000.00   278.30   278.30   278.30  -000.70        0        1
KIM0      281.20   281.20   279.30   279.80  -001.20        5      235
KIZ0      000.00   290.80   290.80   290.80  -001.20        2       54

Palladium

PAM0      564.00   580.00   564.00   578.75   013.35       16     2251

Platinum

PLJ0      000.00   800.00   609.00   775.00   209.70       82       47
PLN0      442.20   452.80   441.10   443.00   002.70     2947     7150
PLV0      430.00   430.00   430.00   430.00   004.70        5      386
PLF1      420.00   420.00   419.00   419.00   004.70        0       19

Silver

SIJ0      000.00   500.80   500.80   500.80   006.40        0      145
SIK0      499.00   502.00   497.00   501.50   006.20    11738    36068
SIN0      502.50   507.00   502.00   506.60   006.40    12731    31950
SIU0      509.00   510.10   506.00   510.10   006.50      366     3188
SIZ0      509.00   516.00   509.00   513.80   006.60      163     6910

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0764     0775     0763     0769     0005      105      223
CON0        0806     0817     0802     0804    -0001     7759    40272
COU0        0833     0844     0828     0833    -0002     1227    23504
COZ0        0870     0881     0867     0869    -0002      344    12526
COH1        0908     0915     0905     0905    -0002       20     8056
COK1        0930     0930     0930     0930    -0002        1     5455

Cotton

CTK0       56.89    56.89    56.00    56.30   -00.42      873     1492
CTN0       57.80    57.94    57.35    57.59    00.00     5749    32370
CTV0       58.75    58.75    58.60    58.65   -00.03       69     1329
CTZ0       59.60    59.60    59.15    59.16   -00.27     1419    14284
CTH1       60.55    60.55    60.15    60.15   -00.30       43     1580
CTK1       60.73    60.73    60.73    60.73   -00.27       90      840
CTN1       61.35    61.35    61.35    61.35   -00.30       10      235

Coffee

KCK0      094.50   095.75   094.00   095.60   001.35      440     2891
KCN0      098.00   099.25   097.90   098.50   000.75     5768    29916
KCU0      101.75   102.40   101.00   101.45   000.50     1034    11517
KCZ0      105.50   106.10   105.15   105.25   000.45      393     4809
KCH1      109.00   109.00   108.90   108.90   000.40      144     1463

Lumber

LBK0      294.10   296.40   292.20   295.70   002.00      655     1852
LBN0      304.50   305.50   302.20   304.20   001.20      421     1098
LBU0      305.00   305.90   304.50   305.80   000.90       42      224
LBX0      303.50   304.50   303.00   303.10  -001.00       20       84

Orange Juice

OJK0       82.65    82.90    81.10    81.40   -01.20      846     5866
OJN0       82.45    82.70    80.80    81.25   -01.25      876    10210
OJU0       82.50    82.50    81.00    81.50   -01.20       78     3978
OJX0       82.50    82.50    81.25    81.45   -01.00        7     2116
OJF1       82.70    82.70    81.50    81.70   -00.90       27      804
OJH1       83.05    83.05    82.00    82.00   -01.05        8      614

Sugar

SBK0       06.34    06.42    06.31    06.36   -00.01     5552    16998
SBN0       06.43    06.55    06.43    06.47   -00.02     6734   107710
SBV0       06.72    06.79    06.72    06.74   -00.01     2018    36589
SBH1       06.91    06.96    06.89    06.94   -00.01      759    23130
SBK1       06.95    07.00    06.95    06.99   -00.01        1     3693
SBN1       06.95    07.00    06.95    06.99   -00.01        3     2266

Copyright   1998 Access Futures and Options Trading
