                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5743    .5755    .5722    .5737   -.0073      836    23511
ADU0       .0000    .5750    .5742    .5742   -.0073        0       27
ADZ0       .5745    .5747    .5740    .5747   -.0073        5       66
ADH1       .0000    .5758    .5752    .5752   -.0073        0        0

British Pound

BPM0      1.5140   1.5164   1.5054   1.5076  -0.0072     8898    48910
BPU0      1.5170   1.5176   1.5096   1.5096  -0.0072      100      399
BPZ0      1.5190   1.5190   1.5120   1.5120  -0.0072        0      241
BPH1      0.0000   1.5148   1.5148   1.5148  -0.0072        0        0

Canadian Dollar

CDM0       .6730    .6734    .6711    .6733    .0006     4107    61959
CDU0       .6743    .6752    .6725    .6749    .0006       88     7519
CDZ0       .6754    .6768    .6746    .6766    .0006      197     2280
CDH1       .6772    .6783    .6768    .6783    .0006       16      569
CDM1       .6787    .6800    .6784    .6800    .0006        0       98

US Dollar Index

DXM0      109.80   110.46   109.78   110.40    00.65     1127     5551
DXU0      109.90   110.02   109.62   110.02    00.66       46     2064
DXZ0      109.64   109.64   109.64   109.64    00.63        0        3

Japanese Yen

JYM0       .9203    .9224    .9180    .9186   -.0096     8182    78970
JYU0       .9358    .9360    .9342    .9342   -.0097      120     1011
JYZ0       .9508    .9513    .9506    .9506   -.0097        0      500
JYH1       .0000    .9670    .9670    .9670   -.0096        0       15

Mexican Peso

MEM0     10.3175  10.4000  10.3000  10.3950    .0775     3182    16536
MEU0     10.0500  10.1150  10.0500  10.1150    .0775       21     2388
MEZ0      9.7750   9.8450   9.7750   9.8450    .0775       41     1222
MEH1       .0000   9.5600   9.5350   9.5600    .0775        0        0

Swiss Franc

SFM0       .5902    .5915    .5880    .5881   -.0051    18146    46189
SFU0       .5958    .5966    .5932    .5933   -.0051       68      294
SFZ0       .0000    .5984    .5984    .5984   -.0051        0       21
SFH1       .0000    .6070    .6035    .6035   -.0051        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       29.20    30.04    29.18    29.92    00.30    14864    71880
CLN0       29.10    29.90    29.08    29.73    00.34    53475   104570
CLQ0       28.45    29.15    28.45    29.07    00.36    14964    40395
CLU0       27.85    28.41    27.82    28.41    00.35     6412    25553
CLV0       27.20    27.83    27.15    27.83    00.35     4774    19554
CLX0       27.00    27.32    27.00    27.32    00.34     1428    15433
CLZ0       26.28    26.86    26.28    26.86    00.32     6972    39592
CLF1       00.00    26.47    26.15    26.47    00.32        0        0
CLG1       00.00    26.09    25.72    26.09    00.32        0        0
CLH1       00.00    25.71    25.71    25.71    00.33        0        0

Heating Oil

HOM0       .7590    .7780    .7575    .7725    .0042    14177    27244
HON0       .7355    .7540    .7330    .7487    .0065     9695    22542
HOQ0       .7280    .7400    .7250    .7397    .0065     3031    10551
HOU0       .7260    .7410    .7260    .7387    .0070     1345     7114
HOV0       .7360    .7412    .7340    .7392    .0075      119     5327
HOX0       .7300    .7430    .7300    .7397    .0080      142     6826
HOZ0       .7310    .7420    .7310    .7397    .0085     3215    15416

Unleaded Gasoline

HUM0       .9340    .9750    .9290    .9679    .0275    17229    37270
HUN0       .9130    .9405    .9080    .9351    .0179     8120    29416
HUQ0       .8745    .8930    .8730    .8901    .0129     3134    15629
HUU0       .8280    .8445    .8280    .8431    .0094     2012    13692
HUV0       .7800    .7916    .7800    .7916    .0079     1572     8163
HUX0       .7550    .7631    .7550    .7631    .0069      414     3290
HUZ0       .7400    .7466    .7370    .7466    .0064       42     1856
HUF1       .7350    .7350    .7335    .7335    .0058        5      265

Natural Gas

NGM0       3.330    3.420    3.315    3.396    0.042    24996    60667
NGN0       3.370    3.445    3.345    3.424    0.046     8254    36198
NGQ0       3.380    3.455    3.365    3.443    0.049     3195    26412
NGU0       3.385    3.445    3.370    3.438    0.050     2200    25612
NGV0       3.400    3.465    3.385    3.454    0.051     5054    23861
NGX0       0.000    3.560    3.490    3.558    0.055        0        0
NGZ0       0.000    3.660    3.585    3.660    0.062        0        0
NGF1       0.000    3.680    3.600    3.677    0.065        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      00.000   93.240   93.240   93.240  -00.010     1749    31831
EDM0      93.105   93.110   93.087   93.102  -00.008    75587   498892
EDN0      92.960   92.970   92.950   92.970  -00.005     1800     9536
EDQ0      92.840   92.860   92.840   92.845   00.005      412     3162
EDU0      92.735   92.750   92.710   92.740   00.010   128986   577428
EDV0      00.000   92.550   92.550   92.550   00.010        0       35
EDZ0      92.445   92.475   92.430   92.455   00.010   100646   470474

Euro Yen

EYM0      99.875   99.880   99.875   99.875   00.000      118    15587
EYU0      99.775   99.775   99.770   99.770   00.010      927    18734
EYZ0      99.615   99.615   99.615   99.615   00.010     2617    13458
EYH1      99.510   99.510   99.500   99.500   00.010      797    17396
EYM1      99.360   99.365   99.360   99.365   00.015      144     3672
EYU1      99.215   99.215   99.215   99.215   00.010      349    13952

Treasury Bills

TBM0      93.755   93.780   93.755   93.780   00.005       24      756

Treasury Notes

TYM0       952-6    952-0   951-23   953-11     0-22    15685   586759
TYU0       951-8    952-3    951-8   951-20     0-17     2609    36598

Treasury Bonds

USM0       93-20    94-12    93-19     94-2     0-18    51962   411400
USU0       93-16     94-6    93-14    93-29     0-19     3081    21095
USZ0       93-28    93-28    93-28    93-28     0-19        1     2136
USH1       93-28    93-28    93-28    93-28     0-19        0      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       17.12    17.17    16.49    17.03   -00.45    13892    60448
BOQ0       17.28    17.35    16.70    17.23   -00.45      693    14270
BOU0       17.50    17.55    16.90    17.44   -00.44      386    11892
BOV0       17.67    17.70    17.15    17.63   -00.39      126     7237
BOZ0       18.05    18.07    17.40    17.96   -00.41     1860    23836
BOF1       18.35    18.35    17.85    18.26   -00.43       29     8054
BOH1       18.65    18.65    18.15    18.63   -00.35      117     3382
BOK1       18.95    18.95    18.93    18.93    18.68      163     4088

Corn

CN0       240.75   241.00   234.00   238.75  -007.00    37805   256570
CU0       249.00   249.00   242.50   247.25  -006.50     2968    60223
CX0       253.00   253.00   249.00   252.25  -007.25        3      953
CZ0       258.00   258.00   252.00   256.50  -007.00    14308   138540
CF1       258.00   261.00   256.25   259.75  -007.75        0       94
CH1       265.50   265.50   260.00   264.50  -007.00      422    18243
CK1       269.00   269.50   265.50   269.00   266.38      130     3553

Rough Rice

NRK0       0.000    5.150    5.150    5.150    0.050        0       10
NRN0       5.350    5.380    5.290    5.355    0.055      663     4605
NRU0       6.250    6.280    6.240    6.280    0.040      125      967
NRX0       6.370    6.390    6.320    6.380    0.040       29     1452

Oats

ON0       120.50   120.75   118.25   119.75  -002.50      790    10854
OU0       125.25   125.25   123.00   124.00  -002.25      165     2781
OZ0       129.25   129.75   128.00   129.75  -001.75      171     4247
OH1       000.00   136.00   136.00   136.00   133.38       15      384

Soybeans

SN0       555.00   555.00   537.00   549.75  -016.00    31013   106650
SQ0       558.00   558.00   541.00   553.25  -016.25      926    12339
SU0       560.00   560.50   543.00   556.00  -015.75      865     8545
SX0       568.50   569.00   550.50   563.50  -016.25     6522    53872
SF1       574.50   576.50   559.50   571.00  -016.50      133     5194
SH1       581.50   581.50   566.50   578.00  -015.50      360     5525
SK1       578.00   581.00   569.00   581.00   578.38      154     5319
SN1       588.00   588.00   571.50   583.50  -015.50      216     3900

Soybean Meal

SMN0      184.00   184.10   180.00   183.10  -004.40    13567    70890
SMQ0      183.50   183.90   180.20   183.00  -004.50     1745    13943
SMU0      183.80   184.00   180.30   183.00  -004.50      817     7652
SMV0      183.80   184.00   180.20   183.20  -004.30      606     7642
SMZ0      185.20   185.40   181.60   184.30  -004.60     1966    20281
SMF1      184.70   184.70   182.00   184.40   181.90      676     2187

Wheat

WN0       280.50   283.75   276.00   282.25  -002.00    32838    79150
WU0       291.50   294.00   287.00   293.50  -001.75     3869    20217
WZ0       307.00   310.00   301.50   309.25  -001.00     6992    24028
WH1       319.00   322.00   314.50   322.00  -001.25     1472     7115
WK1       000.00   326.50   326.50   326.50   323.88        0       45
WN1       326.00   331.00   323.50   330.50   000.00      453     2029

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      219.90   220.40   218.70   219.90  -001.40      165     1832
CRQ0      220.00   220.40   220.00   220.10  -001.40        2      878
CRX0      220.30   220.30   220.30   220.30  -001.40        2      430

DJIA

DJM0       10650    10863    10645    10850     0181    10091    16249
DJU0       10800    10993    10800    10993     0183      268      455
DJZ0       11060    11150    11060    11150     0183        3     1794
DJZ1       11827    11827    11827    11827     0185        0        6

Municipal Bonds

MBM0       91-16     92-2    91-16    91-27     0-13     1383    25035
MBU0         0-0     91-5     91-0     91-5     0-13        0        0

S&P 500

SPM0     1430.00  1459.50  1424.00  1457.70   027.00    62324   368683
SPU0     1450.00  1481.00  1446.00  1479.20   027.50      327     7878
SPZ0     1488.00  1502.70  1488.00  1502.70   028.00       65     3270
SPH1     1515.20  1527.20  1515.20  1527.20   028.30       22      395
SPM1     1548.00  1552.70  1548.00  1552.70   028.80        8      268

NYSE Index

YXM0      646.00   659.25   646.00   658.35   010.95        0     1745
YXU0      661.00   667.75   661.00   666.60   011.10        0      250
YXZ0      674.55   674.85   674.55   674.85   011.25        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.300   83.350   82.950   82.970   00.100      653     2563
FCQ0      84.100   84.300   83.850   83.950   00.350     1549     8975
FCU0      84.250   84.400   84.000   84.000   00.180      165     1938
FCV0      85.250   85.350   85.000   85.000   00.150      103     2192
FCX0      86.400   86.400   86.120   86.250   00.300       96     1402
FCF1      87.200   87.200   86.950   87.050   00.050       18      752

Live Cattle

LCM0      68.150   68.220   67.850   67.920   00.000     8779    40702
LCQ0      68.500   68.550   68.120   68.150  -00.170     3770    39079
LCV0      71.200   71.220   70.770   70.800  -00.250     1827    20688
LCZ0      72.770   72.820   72.450   72.450  -00.120      689     8066
LCG1      74.250   74.250   73.900   73.950  -00.170      609     4008

Lean Hogs

LHM0      72.250   72.350   70.850   70.850  -02.000     5164    28289
LHN0      70.900   71.000   69.670   69.670  -02.000     2116    16907
LHQ0      67.850   67.950   66.370   66.600  -01.770     1187    10759
LHV0      58.950   58.950   57.650   57.800  -01.570      170     6105
LHZ0      56.900   56.900   55.500   55.800  -01.120      741     4488
LHG1      57.200   57.200   56.200   56.320  -01.130       19     1117
LHJ1      55.820   55.820   55.470   55.470  -00.430        6      272

Pork Bellies

PBK0      91.000   91.000   88.950   89.300  -02.650       86      453
PBN0      87.200   87.970   86.100   86.150  -02.950     1025     3914
PBQ0      86.150   86.150   84.250   84.370  -02.780      221     1134

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       0.000    5.000    5.000    5.000    0.020        0        1
AGM0       5.020    5.020    4.995    5.020    0.000        5      617
AGQ0       5.100    5.100    5.100    5.100    0.000        1       92
AGV0       0.000    5.150    5.150    5.150    0.000        0       10
AGZ0       5.220    5.230    5.210    5.230    0.000        2      461
AGG1       0.000    5.280    5.280    5.280    0.000        0        5

Gold

GCK0      000.00   275.60   275.60   275.60  -000.40        0      100
GCM0      276.30   276.60   274.80   276.40  -000.50    10326    82470
GCQ0      279.50   279.50   277.80   279.30  -000.40      972    19695
GCV0      282.30   282.50   282.30   282.30  -000.40       31     4148
GCZ0      285.00   285.70   283.70   285.30  -000.40     1056    18724
GCG1      000.00   288.10   288.10   288.10  -000.40     1088     9716
GCJ1      000.00   291.00   291.00   291.00  -000.40       25     3184
GCM1      294.00   294.00   293.90   293.90  -000.40        9     8479

Copper

HGK0       84.00    84.25    83.50    83.55   -00.45      396     3962
HGM0       84.35    84.40    83.75    83.75   -00.40      147     4159
HGN0       84.45    84.70    83.90    84.05   -00.40     9815    37162
HGQ0       84.40    84.40    83.95    83.95   -00.25       16     2183
HGU0       84.40    84.50    84.00    84.05   -00.15      224     6512
HGV0       00.00    84.10    84.10    84.10   -00.10        1     1276
HGX0       00.00    84.15    84.15    84.15   -00.10        0      765
HGZ0       84.50    84.75    84.20    84.30   -00.05      174     6068

GOLD Kilo Oz.

KIM0      276.00   276.30   275.30   276.30  -000.50        2      230
KIQ0      279.50   279.60   279.10   279.60  -000.50        3       48
KIZ0      287.00   287.30   287.00   287.30   000.00        0       63

Palladium

PAM0      571.00   573.00   562.10   567.50  -006.00       90     2179
PAU0      563.50   565.00   563.50   565.00  -005.75       57      578

Platinum

PLN0      485.00   485.00   475.00   479.00  -005.80      430     7539
PLV0      462.00   469.00   461.00   465.00  -005.80        2      677
PLF1      000.00   454.00   454.00   454.00  -005.80        0       18

Silver

SIK0      500.00   504.00   498.50   502.30   000.40       16      473
SIM0      502.00   504.50   502.00   503.60   000.20        0        1
SIN0      506.00   507.00   501.50   506.00   000.20     6543    55603
SIU0      508.00   510.20   506.00   510.20   000.60       87     4177
SIZ0      516.00   516.00   511.00   515.20   001.10        3     7403

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0781     0795     0781     0783     0005        8       12
CON0        0812     0814     0803     0810    -0010     4466    42451
COU0        0838     0842     0832     0838    -0009     1376    25162
COZ0        0872     0875     0865     0871    -0009      796    16151
COH1        0904     0907     0903     0907    -0009      203     7232
COK1        0932     0932     0932     0932    -0009        0     5486

Cotton

CTN0       62.40    62.89    61.40    62.75    00.52     7056    29055
CTV0       63.40    63.70    62.70    63.56    00.46      193     1620
CTZ0       63.50    63.95    62.90    63.93    00.35     4170    17388
CTH1       64.50    64.85    64.15    64.80    00.20      171     2208
CTK1       65.00    65.35    65.00    65.35    00.20       39     1196
CTN1       65.50    66.05    65.50    66.05    00.20       71      441
CTV1       64.05    64.05    64.05    64.05    00.20        0       10

Coffee

KCK0      092.75   092.75   091.25   091.25  -000.55      137      612
KCN0      094.55   095.00   093.55   093.75  -000.75     7448    30283
KCU0      098.00   098.00   096.85   096.85  -000.55     1559    12967
KCZ0      101.60   101.60   100.25   100.45  -000.70      269     5068
KCH1      105.25   105.50   104.00   104.10  -000.90      124     1553

Lumber

LBK0      282.90   282.90   272.60   280.50  -004.90      366      148
LBN0      291.50   292.00   287.90   288.60  -004.80      557     2166
LBU0      291.50   292.80   290.60   291.40  -001.90      116      497
LBX0      293.10   293.10   291.20   291.50  -002.60       58      168

Orange Juice

OJN0       81.75    82.80    81.25    82.55    00.40      618    12021
OJU0       82.25    83.00    81.70    82.80    00.25      131     4653
OJX0       82.30    82.80    82.00    82.75   -00.10       42     3193
OJF1       83.00    83.00    83.00    83.00   -00.15       57     1210
OJH1       83.50    83.60    83.50    83.60   -00.20       33     1038
OJK1       84.10    84.10    84.10    84.10   -00.20        0      232

Sugar

SBN0       06.83    06.98    06.79    06.95    00.17     9079   113550
SBV0       07.03    07.20    07.00    07.18    00.17     4485    40743
SBH1       07.20    07.39    07.20    07.36    00.15     2264    27716
SBK1       07.20    07.37    07.20    07.35    00.15      199     4128
SBN1       07.20    07.34    07.20    07.33    00.15       32     4892
SBV1       07.40    07.46    07.40    07.45    00.15      204     6930

Copyright   1998 Access Futures and Options Trading
