                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6135    .6160    .6121    .6137   -.0028     1725    20532
ADU0       .0000    .6143    .6143    .6143   -.0027        0        4
ADZ0       .6150    .6150    .6149    .6149   -.0027        1       49
ADH1       .0000    .6155    .6155    .6155   -.0027        0        0

British Pound

BPM0      1.5722   1.5752   1.5702   1.5734  -0.0038     8803    43433
BPU0      0.0000   1.5740   1.5740   1.5740  -0.0038        1       20
BPZ0      0.0000   1.5752   1.5752   1.5752  -0.0038        0      224
BPH1      0.0000   1.5764   1.5764   1.5764  -0.0038        0        0

Canadian Dollar

CDM0       .6840    .6841    .6815    .6827   -.0014     9281    42114
CDU0       .6855    .6857    .6835    .6843   -.0014       32     5854
CDZ0       .6857    .6868    .6852    .6859   -.0014      162     1638
CDH1       .6875    .6875    .6875    .6875   -.0014      151      379
CDM1       .0000    .6891    .6891    .6891    .6866        0       94

US Dollar Index

DXH0      105.30   105.50   105.30   105.45    00.14      389      951
DXM0      104.91   105.28   104.77   105.06    00.11      703     4915
DXU0      104.75   104.75   104.75   104.75    00.13        0        8

Japanese Yen

JYM0       .9632    .9648    .9617    .9624   -.0049    10710    70120
JYU0       .9788    .9788    .9779    .9779   -.0049        3      758
JYZ0       .0000    .9942    .9942    .9942   -.0049        4      350
JYH1       .0000   1.0110   1.0110   1.0110   -.0049        0        0

Mexican Peso

MEM0     10.4200  10.4700  10.4150  10.4600    .0125     2571    17446
MEU0     10.1575  10.2075  10.1575  10.2075    .0125        0     2047
MEZ0      9.9400   9.9775   9.9400   9.9775    .0125      105     1240
MEH1       .0000   9.7675   9.7675   9.7675    .0125        0        0

Swiss Franc

SFM0       .6048    .6088    .6047    .6062    .0005     8110    46293
SFU0       .0000    .6115    .6115    .6115    .0005        5      166
SFZ0       .6180    .6180    .6168    .6168    .0005        0        3
SFH1       .0000    .6220    .6220    .6220    .0005        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       31.10    31.40    30.60    30.72   -00.97     1724    95300
CLK0       29.25    29.55    28.91    29.03   -00.69    51523   114820
CLM0       27.95    28.08    27.70    27.78   -00.54    16135    62246
CLN0       26.90    27.10    26.75    26.88   -00.44     7539    42839
CLQ0       26.27    26.40    26.06    26.23   -00.37     2823    24098
CLU0       25.50    25.75    25.50    25.66   -00.32      707    18673
CLV0       25.15    25.25    25.10    25.14   -00.27      607    17679
CLX0       00.00    24.71    24.71    24.71   -00.25        0        0
CLZ0       00.00    24.40    24.23    24.30   -00.23        0        0
CLF1       00.00    24.06    23.85    23.92   -00.21        0        0

Heating Oil

HOJ0       .7295    .7300    .7110    .7171   -.0197    14815    25590
HOK0       .6980    .7005    .6810    .6890   -.0157     6025    22401
HOM0       .6770    .6800    .6660    .6710   -.0122     2665    10722
HON0       .6540    .6640    .6540    .6600   -.0107     2011    13535
HOQ0       .6500    .6610    .6500    .6580   -.0092      956     6238
HOU0       .6525    .6630    .6525    .6595   -.0082      427     5632
HOV0       .6650    .6650    .6615    .6615   -.0077      108     2772

Unleaded Gasoline

HUJ0       .9580    .9630    .9305    .9328   -.0351    15790    31480
HUK0       .8970    .8980    .8710    .8734   -.0291    11835    25909
HUM0       .8500    .8500    .8349    .8349   -.0216     5334    18678
HUN0       .8150    .8160    .8034    .8034   -.0161     2790     8960
HUQ0       .7750    .7820    .7700    .7744   -.0101      797     6492
HUU0       .7400    .7484    .7385    .7484   -.0056      264     8622
HUV0       .0000    .7114    .7114    .7114   -.0026       86     2111
HUX0       .0000    .6914    .6914    .6914   -.0006        1      892

Natural Gas

NGJ0       2.785    2.885    2.750    2.866    0.057    24505    53685
NGK0       2.810    2.910    2.775    2.881    0.047     5745    34027
NGM0       2.820    2.915    2.800    2.896    0.044     2901    21998
NGN0       2.840    2.925    2.825    2.910    0.040     1565    17756
NGQ0       2.850    2.935    2.840    2.921    0.034      907    15085
NGU0       0.000    2.930    2.845    2.922    0.032        0        0
NGV0       0.000    2.945    2.870    2.942    0.029        0        0
NGX0       0.000    3.060    2.990    3.055    0.025        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.640   93.640   93.630   93.632  -00.013     6735    37149
EDK0      93.530   93.540   93.525   93.530  -00.005     2498     9251
EDM0      93.420   93.430   93.410   93.415  -00.010    73558   530304
EDN0      93.325   93.325   93.325   93.325   00.000        1      613
EDQ0      93.230   93.230   93.225   93.225  -00.005       51     1185
EDU0      93.145   93.175   93.130   93.145  -00.005   117045   455150
EDZ0      92.930   92.965   92.915   92.925  -00.010    75151   343379

Euro Yen

EYM0      99.815   99.815   99.805   99.810  -00.010     1465    19888
EYU0      99.690   99.695   99.690   99.690  -00.015      580    14319
EYZ0      99.525   99.525   99.520   99.525  -00.015      689    10057
EYH1      99.390   99.390   99.385   99.390  -00.015      363    16923
EYM1      99.255   99.255   99.250   99.250  -00.020      355     4717
EYU1      99.095   99.095   99.095   99.095  -00.020      530    10374

Treasury Bills

TBM0      94.040   94.050   94.040   94.045  -00.025       90      708

Treasury Notes

TYH0       963-8   970-10   961-25    963-8    -1-24     9908    28405
TYM0      962-31    963-3   960-25    962-8    -1-24    14461   554145

Treasury Bonds

USH0        95-6     96-5     95-4    95-26     0-13    23910    50032
USM0       94-28    95-25    94-24    95-15     0-14    18976   487570
USU0       94-20    95-15    94-20     95-6     0-13      134      771
USZ0       94-31    94-31    94-31    94-31     0-12        0      408

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.07    17.13    16.81    16.85   -00.17    23196    51512
BON0       17.47    17.48    17.16    17.21   -00.18     9709    35194
BOQ0       17.62    17.62    17.34    17.35   -00.20      946     7751
BOU0       17.80    17.80    17.51    17.51   -00.18      325     6868
BOV0       17.90    17.92    17.67    17.67   -00.15       15     6334
BOZ0       18.25    18.30    18.00    18.03   -00.19     1985    17209
BOF1       18.45    18.45    18.35    18.35   -00.20      127     7909
BOH1       18.80    18.82    18.60    18.60    18.35       51     1947

Corn

CK0       237.00   238.75   235.75   236.00  -002.00    18974   198660
CN0       245.00   247.00   244.25   244.50  -001.75    34393   133540
CU0       252.00   253.50   251.00   251.25  -002.00     4412    41246
CX0       257.75   257.75   256.75   256.75  -001.75       22      864
CZ0       260.75   262.00   259.50   259.75  -002.00    25701    91580
CF1       264.00   264.00   263.00   263.00  -001.50        0       14
CH1       267.75   268.50   266.75   267.00   264.38     1789    10634

Rough Rice

NRH0       5.600    5.600    5.600    5.600    0.020        0       82
NRK0       5.740    5.850    5.740    5.810    0.020      246     4130
NRN0       6.040    6.120    6.000    6.050    0.010      100     1451
NRU0       6.780    6.780    6.710    6.720    0.030        3      329

Oats

OK0       119.50   120.50   119.25   119.75  -000.25     1471     5914
ON0       118.50   119.00   118.25   118.50  -000.25      552     7251
OU0       121.50   122.00   121.25   121.25  -000.25       88     1396
OZ0       127.25   127.75   126.50   127.75   125.13       36     2777

Soybeans

SK0       527.00   530.00   524.00   525.00  -005.00    46786    77290
SN0       537.00   540.50   535.00   535.75  -004.00    15848    48394
SQ0       539.00   542.50   536.50   537.25  -004.25     1059     6911
SU0       541.50   544.00   539.00   539.00  -003.50      241     4619
SX0       547.00   551.00   545.50   546.25  -002.50     9723    28748
SF1       554.50   557.50   554.00   554.00  -002.00      210     2250
SH1       562.50   564.50   560.50   560.75   558.13      150      973
SN1       570.00   571.50   569.50   569.50  -001.00       15      108

Soybean Meal

SMK0      171.70   172.50   169.60   170.00  -002.50    25970    56817
SMN0      173.20   173.90   170.80   171.40  -002.50     7611    36765
SMQ0      173.00   173.90   171.50   171.50  -002.50     1258     7778
SMU0      173.50   174.00   171.40   171.40  -002.50      877     4866
SMV0      173.20   173.50   171.60   171.60  -002.10      498     4764
SMZ0      174.70   175.90   173.80   173.90   171.40     1843    10815

Wheat

WK0       270.00   271.00   267.25   268.75  -002.25    22095    63606
WN0       281.50   282.00   278.75   280.00  -002.25     8971    37398
WU0       291.50   292.50   289.00   290.75  -002.00      338     7364
WZ0       306.00   307.00   303.75   305.75  -002.00      701    12356
WH1       316.50   317.00   314.00   316.00   313.38       80      371
WN1       326.00   327.50   325.00   325.50  -002.00      110      408

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      214.20   214.50   213.50   214.30  -000.25      146     1612
CRM0      215.50   215.50   215.00   215.50  -000.25       14     1136
CRQ0      216.20   216.20   216.20   216.20  -000.25        0      544

DJIA

DJH0        9850    10180     9765    10157     0333     4529    10745
DJM0        9970    10310     9885    10280     0337    24858    12287
DJU0       10220    10410    10220    10410     0343        9      588
DJZ0       10358    10552    10358    10552     0348        3     1266
DJZ1       11060    11217    11060    11217     0348        0        3

Municipal Bonds

MBH0        94-4    94-21     94-1    94-10      0-4     2932     8133

S&P 500

SPH0     1367.50  1399.00  1358.00  1395.20   033.00    53022   109433
SPM0     1386.00  1417.50  1375.00  1413.20   033.20   135372   327892
SPU0     1405.50  1432.60  1405.50  1432.60   033.40      669     5156
SPZ0     1448.00  1452.80  1448.00  1452.80   033.60       43     2936
SPH1     1468.20  1474.80  1468.20  1474.80   033.60        6      172

NYSE Index

YXH0      588.00   606.40   588.00   606.40   017.80        0     1724
YXM0      596.50   614.00   593.75   613.40   017.90        0     1745
YXU0      605.00   621.00   605.00   620.40   018.00        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.420   83.700   83.420   83.550   00.130     1093     4472
FCJ0      83.370   84.000   83.350   83.620   00.200      524     5370
FCK0      83.500   84.000   83.500   83.670   00.170     1566     7485
FCQ0      85.600   86.000   85.600   85.870   00.170      398     5527
FCU0      86.000   86.300   85.900   86.200   00.080       21     1506
FCV0      86.600   86.700   86.300   86.420   00.000       74     1357

Live Cattle

LCJ0      72.400   72.850   72.370   72.770   00.300     5513    45692
LCM0      69.350   69.570   69.320   69.470   00.220     2742    38331
LCQ0      69.300   69.570   69.300   69.450   00.130     1015    20791
LCV0      72.200   72.350   72.100   72.170   00.020      610    11094
LCZ0      73.270   73.450   73.250   73.300   00.000      128     4531

Lean Hogs

LHJ0      62.100   62.600   61.850   62.270   00.020     3042    19376
LHM0      71.000   71.250   70.400   70.900  -00.250     4338    22124
LHN0      68.350   68.700   68.100   68.520  -00.150      832     5860
LHQ0      65.050   65.650   65.020   65.220  -00.180      380     5447
LHV0      58.250   58.550   58.000   58.550   00.050      179     2772
LHZ0      56.200   56.550   55.800   56.250  -00.150      139     1499
LHG1      56.500   56.700   56.500   56.700   00.000       57      248

Pork Bellies

PBH0      94.000   94.000   92.200   93.700  -00.800       92      641
PBK0      92.000   92.750   90.300   92.050  -00.250      911     4375
PBN0      89.400   90.070   88.300   89.750  -00.050      123      861

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       0.000    5.100    5.100    5.100    0.040        1        3
AGJ0       5.120    5.170    5.120    5.140    0.030        2      252
AGM0       5.230    5.240    5.210    5.220    0.030        8      389
AGQ0       5.220    5.260    5.220    5.260    0.030        0       16
AGV0       0.000    5.290    5.290    5.290    0.030        0        8
AGZ0       5.330    5.330    5.330    5.330    0.040        0      325

Gold

GCH0      000.00   288.70   288.70   288.70   000.40        0        4
GCJ0      290.00   291.00   289.30   289.60  -000.10    14104    62918
GCM0      293.00   294.10   292.00   292.30  -000.10     1392    30496
GCQ0      295.40   295.50   294.90   294.90  -000.10       30    12732
GCV0      000.00   297.50   297.50   297.50  -000.10       28     3769
GCZ0      000.00   300.10   300.10   300.10  -000.10      401    19927
GCG1      000.00   302.30   302.30   302.30  -000.10        7     6412
GCJ1      000.00   304.90   304.90   304.90  -000.10       17     1451

Copper

HGH0       79.65    80.50    79.45    80.15    00.80      441      813
HGJ0       80.00    80.75    80.00    80.55    00.75       71     3221
HGK0       80.60    81.40    80.25    81.10    00.80     9854    38410
HGM0       81.00    81.55    81.00    81.55    00.75       69     2002
HGN0       81.50    82.50    81.25    81.90    00.75      259     6940
HGQ0       81.95    82.25    81.95    82.25    00.70       29      933
HGU0       82.25    82.60    82.00    82.60    00.70       31     4820
HGV0       82.70    82.85    82.70    82.85    00.65        1      635

GOLD Kilo Oz.

KIJ0      289.50   289.50   289.50   289.50   000.00        2      192
KIM0      293.00   293.50   293.00   293.00   000.00        2      104
KIZ0      000.00   302.00   302.00   302.00  -000.50        0        7

Palladium

PAH0      000.00   706.00   706.00   706.00   008.50        0       13
PAM0      691.00   708.00   691.00   699.00   009.00       30     2279

Platinum

PLJ0      476.10   481.50   475.20   478.30   000.20      607     7314
PLN0      470.00   475.00   469.50   471.80   000.20      184     1482
PLV0      000.00   462.80   462.80   462.80   000.20        0       70
PLF1      000.00   455.80   455.80   455.80   000.20        0        8

Silver

SIH0      512.00   514.50   511.00   512.70   003.50       72      203
SIJ0      000.00   514.50   514.50   514.50   003.30        0       13
SIK0      513.00   520.00   511.50   516.50   003.30     4864    54285
SIN0      517.50   524.00   515.50   520.00   003.30      147     7730
SIU0      526.00   528.00   523.00   523.20   003.30        9     2165

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0826     0893     0825     0846    -0034       32       14
COK0        0882     0900     0874     0898     0015     6202    34467
CON0        0910     0925     0900     0924     0015     2171    20007
COU0        0935     0951     0928     0950     0015      299    16848
COZ0        0970     0988     0965     0986     0015       55     9338
COH1        1018     1022     1018     1022     0016      113     7959

Cotton

CTK0       63.85    63.95    62.80    63.22   -00.14     4238    41613
CTN0       64.95    65.10    64.05    64.54    00.04     1928    18225
CTV0       64.40    64.60    64.40    64.50    00.45       56      816
CTZ0       64.00    64.45    64.00    64.27    00.54     1981    12129
CTH1       65.00    65.18    65.00    65.18    00.55       74      755
CTK1       65.62    65.63    65.62    65.63    00.53       41      277
CTN1       66.40    66.40    66.03    66.03    00.58        0       95

Coffee

KCH0      103.00   103.00   101.50   103.00   000.45      198      949
KCK0      103.25   103.50   101.25   103.15   000.40     7803    31299
KCN0      106.00   106.00   104.00   105.85   000.10     1347     8697
KCU0      109.00   109.00   106.90   108.75   000.25      324     6006
KCZ0      112.25   112.25   110.00   112.10   000.35       97     3001

Lumber

LBH0      330.00   330.20   322.30   326.10  -003.70      227      292
LBK0      343.90   344.40   336.80   338.70  -003.60      247     1676
LBN0      345.10   346.80   340.40   342.90  -002.00       26      478
LBU0      338.70   338.70   337.10   337.70  -001.10        7      115

Orange Juice

OJK0       84.70    86.45    84.70    85.55    01.55     1223    12322
OJN0       84.00    85.70    84.00    85.05    01.65      135     3276
OJU0       84.00    85.10    84.00    84.25    00.85      126     1941
OJX0       84.00    84.70    84.00    84.45    01.25       14      905
OJF1       84.00    85.25    84.00    84.50    01.30       17      635
OJH1       84.80    85.50    84.80    85.00    01.50       20      508

Sugar

SBK0       05.29    05.35    05.18    05.25   -00.03    12128    96820
SBN0       05.30    05.41    05.27    05.33    00.02     3693    49104
SBV0       05.70    05.76    05.67    05.72    00.04     3111    27247
SBH1       06.04    06.08    06.01    06.03    00.00     2514    14997
SBK1       06.15    06.16    06.14    06.14    00.00      114     1964
SBN1       06.22    06.22    06.22    06.22    00.00        3      893

Copyright   1998 Access Futures and Options Trading
