                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6144    .6150    .6109    .6117    .0029      857    22422
ADU0       .0000    .6122    .6122    .6122    .0029        0        6
ADZ0       .0000    .6127    .6127    .6127    .0029        0       50
ADH1       .0000    .6132    .6132    .6132    .0029        0        0

British Pound

BPM0      1.5934   1.5946   1.5846   1.5876  -0.0058    11458    37125
BPU0      1.5870   1.5886   1.5870   1.5886  -0.0052        0       24
BPZ0      0.0000   1.5906   1.5906   1.5906  -0.0040        1      225
BPH1      0.0000   1.5936   1.5936   1.5936  -0.0020        0        0

Canadian Dollar

CDM0       .6853    .6877    .6851    .6860    .0014     6533    55748
CDU0       .6870    .6887    .6870    .6876    .0014       56     6066
CDZ0       .6891    .6904    .6890    .6892    .0014        6     1563
CDH1       .0000    .6908    .6908    .6908    .0014        5      405
CDM1       .0000    .6924    .6924    .6924    .0014        0       94

US Dollar Index

DXM0      104.25   105.34   104.18   105.17    00.75      979     6002
DXU0      104.22   104.85   104.22   104.85    00.75        2     2007
DXZ0      104.53   104.53   104.53   104.53    00.75        0        0

Japanese Yen

JYM0       .9504    .9511    .9465    .9502    .0022     9836    66610
JYU0       .9654    .9654    .9638    .9653    .0021        8      729
JYZ0       .0000    .9810    .9810    .9810    .0020        0      320
JYH1       .0000    .9968    .9968    .9968    .0019        0       80

Mexican Peso

MEM0     10.6350  10.6975  10.6250  10.6675    .0250     4040    18696
MEU0     10.4350  10.4400  10.4125  10.4175    .0250       33     2401
MEZ0     10.2200  10.2200  10.1875  10.1875    .0250       10     1337
MEH1       .0000   9.9825   9.9600   9.9825    .0250        0        0

Swiss Franc

SFM0       .6158    .6171    .6110    .6127   -.0067    27570    41464
SFU0       .6210    .6210    .6178    .6178   -.0067        7      182
SFZ0       .0000    .6229    .6229    .6229   -.0067        2        5
SFH1       .0000    .6281    .6281    .6281    .0002        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       27.65    28.01    27.47    27.79   -00.23    59199   125910
CLM0       27.10    27.25    26.85    27.00   -00.28    26411    80720
CLN0       26.58    26.60    26.35    26.45   -00.26    10674    48512
CLQ0       25.95    26.08    25.90    25.97   -00.24     3042    26219
CLU0       25.70    25.70    25.53    25.53   -00.23     2160    17957
CLV0       25.05    25.25    25.05    25.12   -00.23     2052    17450
CLX0       24.75    24.80    24.70    24.73   -00.23      928    14201
CLZ0       00.00    24.60    24.32    24.36   -00.24        0        0
CLF1       00.00    24.18    24.00    24.00   -00.26        0        0
CLG1       00.00    23.65    23.65    23.65   -00.28        0        0

Heating Oil

HOJ0       .7390    .7500    .7300    .7373   -.0114    12184    17405
HOK0       .6800    .6870    .6710    .6793   -.0054     6709    22967
HOM0       .6530    .6622    .6530    .6563   -.0059     1013    10411
HON0       .6440    .6517    .6425    .6458   -.0059      729     9915
HOQ0       .6450    .6497    .6430    .6438   -.0059      102     6380
HOU0       .6495    .6547    .6493    .6493   -.0054       88     5586
HOV0       .6540    .6587    .6533    .6533   -.0054       14     2780

Unleaded Gasoline

HUJ0       .9430    .9620    .9320    .9469   -.0020    16784    23792
HUK0       .8700    .8930    .8600    .8840    .0062    14428    35053
HUM0       .8250    .8420    .8230    .8390    .0052     5514    18128
HUN0       .7980    .8060    .7940    .8050    .0042     2758    11017
HUQ0       .7765    .7785    .7748    .7785    .0037     1603     9505
HUU0       .7470    .7550    .7470    .7545    .0037     1173    10332
HUV0       .0000    .7195    .7158    .7195    .0037       34     1838
HUX0       .6975    .6980    .6953    .6980    .0027       14      892

Natural Gas

NGJ0       2.830    2.935    2.810    2.914    0.078    28636    33045
NGK0       2.860    2.960    2.840    2.938    0.076    18220    49647
NGM0       2.880    2.965    2.870    2.953    0.073     6939    25849
NGN0       2.880    2.965    2.880    2.965    0.070     3205    21536
NGQ0       2.880    2.968    2.880    2.968    0.066     2099    16576
NGU0       0.000    2.963    2.895    2.963    0.062        0        0
NGV0       0.000    2.973    2.915    2.973    0.058        0        0
NGX0       0.000    3.073    3.020    3.073    0.051        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.620   93.627   93.615   93.622  -00.018    10249    43497
EDK0      93.420   93.430   93.420   93.425  -00.015     3800    13826
EDM0      93.300   93.310   93.290   93.300  -00.015   116559   553205
EDN0      93.190   93.190   93.190   93.190  -00.015       52      723
EDQ0      93.090   93.095   93.070   93.070  -00.025       13     1437
EDU0      92.995   92.995   92.950   92.975  -00.030   217174   482808
EDZ0      92.765   92.765   92.705   92.730  -00.055   149108   373872

Euro Yen

EYM0      99.765   99.770   99.760   99.765   00.005      837    14998
EYU0      99.605   99.610   99.600   99.610   00.000      832    15571
EYZ0      99.410   99.420   99.410   99.420  -00.020      243     9094
EYH1      99.270   99.285   99.265   99.285  -00.020     1308    18492
EYM1      99.125   99.145   99.125   99.140  -00.015      158     4880
EYU1      98.965   98.965   98.965   98.965  -00.025      646    10211

Treasury Bills

TBM0      93.960   93.985   93.960   93.975   00.015       10      708

Treasury Notes

TYM0      962-20   963-28    961-5   963-23     0-30    19466   565801
TYU0         0-0   963-11   963-11   963-11     0-30        1     1023

Treasury Bonds

USM0       95-27     96-7    95-19     96-3      0-2    15392   508370
USU0       95-20    95-31    95-12    95-28      0-2      228     2005
USZ0       95-21    95-21    95-21    95-21      0-2        1      435
USH1       95-16    95-16    95-16    95-16      0-2        0      204

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.55    17.70    17.45    17.60    00.20     7382    54189
BON0       17.95    18.01    17.79    17.90    00.19     3777    40421
BOQ0       18.17    18.17    17.96    18.05    00.20     1002     9892
BOU0       18.34    18.35    18.12    18.17    00.20      105     7297
BOV0       18.40    18.50    18.36    18.36    00.17      207     6409
BOZ0       18.85    18.85    18.60    18.65    00.14     1034    17047
BOF1       18.99    19.00    18.99    19.00    00.19        8     8191
BOH1       19.33    19.40    19.33    19.40    00.35       66     2029

Corn

CK0       234.00   234.75   229.75   232.50   000.50    29755   187330
CN0       241.00   243.00   238.25   240.75   000.50    15120   147490
CU0       249.75   250.50   246.25   248.75   001.00     1580    43149
CX0       254.50   254.50   252.50   253.50   000.25       56      936
CZ0       258.00   259.25   255.75   257.50   000.25     9484   106880
CF1       261.00   261.50   261.00   261.50   000.50        0       20
CH1       266.00   267.00   264.00   265.25  -000.25      381    12184

Rough Rice

NRK0       5.740    5.990    5.720    5.920    0.195      233     3963
NRN0       6.080    6.220    6.040    6.220    0.195      174     1584
NRU0       6.800    6.900    6.800    6.900    0.180       19      398
NRX0       6.930    7.040    6.910    7.040    0.160       23      604

Oats

OK0       121.25   122.00   120.75   121.75   001.25      204     5255
ON0       119.50   120.00   118.75   119.75   001.00      180     7236
OU0       122.75   122.75   121.50   122.50   001.00       10     1486
OZ0       129.00   129.00   128.50   128.50   000.50       31     3138

Soybeans

SK0       534.00   535.75   527.50   531.50   000.75    34918    75790
SN0       545.00   545.75   538.50   542.00   000.75    11974    55363
SQ0       548.00   549.00   542.00   545.00   000.25      687     8044
SU0       550.00   551.50   544.50   546.50   000.00      296     4640
SX0       556.50   558.25   551.50   556.00   001.50     5213    34747
SF1       562.50   564.50   560.00   562.50   000.50       98     2523
SH1       570.25   571.50   566.00   569.50   001.50      265     1180
SN1       577.00   579.00   575.00   577.75   001.75      279      340

Soybean Meal

SMK0      171.30   171.50   168.80   169.20  -000.90    11857    51536
SMN0      172.70   172.70   170.40   170.90  -000.80     3973    36839
SMQ0      172.70   172.70   170.80   171.30   000.10      370     9563
SMU0      173.30   173.30   171.20   171.90   000.40      457     5701
SMV0      172.80   172.80   171.30   172.10   000.90      240     5173
SMZ0      175.30   175.80   174.10   174.60   000.30     1453    12359

Wheat

WK0       254.50   255.75   252.75   254.50   001.75    20106    58189
WN0       266.50   267.75   264.75   265.75   001.00    15013    45387
WU0       278.00   278.50   275.50   277.00   001.25      649     7717
WZ0       292.50   293.50   290.50   292.50   002.00     2695    12016
WH1       305.50   306.50   304.50   305.50   001.50      282     1305
WN1       314.00   316.50   313.00   315.50   001.50       15      442

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      210.90   211.50   210.70   211.35  -000.20      140     1505
CRM0      212.70   213.00   212.70   212.85  -000.20       24     1153
CRQ0      213.85   213.85   213.85   213.85  -000.20        0      544

DJIA

DJM0       11265    11309    11100    11109    -0191    14051    14802
DJU0       11395    11395    11254    11254    -0191       12      735
DJZ0       11409    11409    11409    11409    -0191        4     1319
DJZ1       12086    12086    12086    12086    -0191        0        6

Municipal Bonds

MBM0        94-5    94-13    93-31    94-12      0-3     2449    18713
MBU0         0-0    93-18    93-18    93-18      0-3        0        0

S&P 500

SPM0     1550.50  1554.30  1536.50  1538.50  -016.90    91250   360699
SPU0     1571.50  1571.50  1560.30  1560.30  -016.90       75     5160
SPZ0     1597.50  1597.50  1583.60  1583.60  -017.60       86     3320
SPH1     1608.40  1608.40  1608.40  1608.40  -016.80        5      225
SPM1     1633.20  1633.20  1633.20  1633.20  -016.00        0      255

NYSE Index

YXM0      659.50   661.00   654.00   654.15  -007.65        0     1745
YXU0      661.95   661.95   661.95   661.95  -007.65        0      250
YXZ0      669.75   669.75   669.75   669.75  -007.65        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.900   84.000   83.770   83.900   00.350      194     2936
FCJ0      84.550   84.650   84.200   84.400   00.080      674     5023
FCK0      84.600   84.850   84.350   84.570   00.200      801     7695
FCQ0      86.350   86.520   86.300   86.500   00.200      259     5564
FCU0      86.500   86.600   86.400   86.600   00.150       27     1500
FCV0      86.750   86.800   86.700   86.750   00.150        6     1416

Live Cattle

LCJ0      73.100   73.250   72.850   73.050   00.030     3508    39125
LCM0      69.500   69.770   69.500   69.720   00.320     3487    42289
LCQ0      69.700   69.900   69.650   69.800   00.280      812    22741
LCV0      72.600   72.750   72.550   72.700   00.250      433    12588
LCZ0      74.200   74.400   74.100   74.300   00.250      166     4997

Lean Hogs

LHJ0      62.700   63.750   62.200   62.670  -00.050     1742    16125
LHM0      70.520   72.250   70.400   71.920   01.400     3336    24506
LHN0      68.050   69.570   68.000   69.500   01.930      780     6498
LHQ0      65.500   66.170   65.500   66.170   02.000      384     6057
LHV0      59.300   59.750   59.300   59.750   02.000      223     3492
LHZ0      56.820   56.820   56.500   56.820   02.000      315     2327
LHG1      57.500   57.500   56.900   57.150   01.650       76      489

Pork Bellies

PBH0      94.700   94.700   94.700   94.700   03.000       81       66
PBK0      89.600   91.850   89.600   91.850   03.000      685     4736
PBN0      88.150   89.900   88.150   89.900   03.000      159     1312

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       0.000    5.000    5.000    5.000   -0.060        0       13
AGJ0       5.080    5.080    5.040    5.060   -0.020       48      134
AGM0       5.160    5.160    5.110    5.150   -0.020       35      515
AGQ0       0.000    5.190    5.190    5.190   -0.040       12       22
AGV0       0.000    5.230    5.230    5.230   -0.030        0        8
AGZ0       5.300    5.300    5.280    5.280   -0.020        9      338

Gold

GCH0      000.00   280.10   280.10   280.10  -004.60        0        1
GCJ0      284.00   284.80   280.20   280.50  -004.60    12053    46738
GCM0      287.10   287.70   282.80   283.20  -004.70     4515    38521
GCQ0      289.00   289.00   285.80   285.80  -004.70      157    13948
GCV0      000.00   290.00   288.40   288.40  -004.70        0     3742
GCZ0      295.30   295.60   290.80   291.20  -004.70      380    19802
GCG1      000.00   293.50   293.50   293.50  -004.60        0     6716
GCJ1      000.00   296.10   296.10   296.10  -004.60        9     1961

Copper

HGH0       79.50    79.50    79.10    79.50   -00.95      178      304
HGJ0       79.50    79.70    79.20    79.70   -00.85      345     3346
HGK0       80.00    80.30    79.50    80.25   -00.85     6085    38795
HGM0       80.20    80.70    80.20    80.70   -00.80       57     2148
HGN0       80.70    81.05    80.30    81.05   -00.75      264     7706
HGQ0       81.40    81.45    81.40    81.45   -00.75        9      957
HGU0       81.50    81.75    81.40    81.75   -00.70      112     4490
HGV0       82.00    82.10    82.00    82.10   -00.70        4      652

GOLD Kilo Oz.

KIJ0      284.00   284.30   280.00   280.00  -004.50        4      155
KIM0      287.50   287.50   283.80   283.80  -004.70        6      171
KIZ0      292.00   292.50   292.00   292.50  -004.50        0       10

Palladium

PAM0      610.00   620.00   605.00   614.75  -003.25      193     2306

Platinum

PLJ0      475.50   478.00   475.00   475.50  -003.20      559     6522
PLN0      466.00   471.00   466.00   468.50  -001.40      244     3087
PLV0      000.00   459.50   459.50   459.50  -001.40        0       80
PLF1      000.00   452.50   452.50   452.50  -001.40        0        8

Silver

SIH0      511.50   511.50   509.30   509.30  -002.60       80      151
SIJ0      000.00   510.00   510.00   510.00  -002.80        0       13
SIK0      512.50   514.50   510.50   512.00  -002.80     5909    54356
SIN0      517.00   518.50   514.50   516.00  -002.70      984     9791
SIU0      000.00   519.30   519.30   519.30  -002.70        9     2267

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0840     0840     0792     0797    -0043     7655    32523
CON0        0867     0870     0821     0828    -0043     2312    22628
COU0        0892     0892     0850     0855    -0042      650    18202
COZ0        0932     0935     0889     0893    -0042      167    10982
COH1        0967     0967     0928     0928    -0042       44     8018
COK1        0965     0965     0955     0955    -0042      200     5478

Cotton

CTK0       59.05    59.40    58.50    59.21    00.40     8009    33785
CTN0       60.60    60.90    60.05    60.85    00.49     5158    17892
CTV0       60.40    60.70    60.15    60.40    00.20       42      885
CTZ0       61.50    61.70    61.10    61.30   -00.03     2129    13662
CTH1       62.30    62.30    62.30    62.30    00.00       17      941
CTK1       62.80    62.80    62.80    62.80    00.00        0      339
CTN1       63.30    63.30    63.30    63.30    00.00        0      177

Coffee

KCK0      102.75   103.25   101.35   103.15   000.00     4240    29008
KCN0      105.25   105.90   104.20   105.80   000.00     1507    10492
KCU0      108.00   108.55   106.90   108.55   000.00      150     6799
KCZ0      111.50   111.90   110.20   111.90  -000.10      116     3534
KCH1      114.00   115.20   113.50   115.20   000.00       37     1152

Lumber

LBK0      323.50   325.80   322.10   325.00   001.00      968     1751
LBN0      328.50   331.00   328.00   329.90   002.50      163      666
LBU0      327.80   328.80   327.80   328.80   001.80       27      177
LBX0      323.20   323.20   322.00   322.00   000.90       13       50

Orange Juice

OJK0       82.55    83.20    82.45    82.50   -00.05     1671    11860
OJN0       82.60    82.80    82.05    82.15    00.00      428     3566
OJU0       82.60    82.60    82.10    82.10    00.05       56     2100
OJX0       81.75    82.50    81.75    81.80   -00.05       32      921
OJF1       82.45    82.45    82.25    82.25   -00.25        6      654
OJH1       82.70    82.70    82.50    82.60    00.10       13      525

Sugar

SBK0       05.38    05.50    05.37    05.47    00.09    12199    85850
SBN0       05.40    05.50    05.39    05.45    00.07     8673    57044
SBV0       05.74    05.80    05.73    05.78    00.05     3279    29234
SBH1       06.10    06.13    06.09    06.12    00.03      752    18696
SBK1       06.25    06.27    06.25    06.25    00.03      160     2526
SBN1       06.34    06.34    06.33    06.33    00.03      197     1147

Copyright   1998 Access Futures and Options Trading
