                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6083    .6095    .6052    .6053   -.0055      946    21196
ADU0       .0000    .6059    .6059    .6059   -.0055        0        4
ADZ0       .0000    .6065    .6065    .6065   -.0055        0       50
ADH1       .0000    .6071    .6071    .6071   -.0055        0        0

British Pound

BPM0      1.5672   1.5810   1.5620   1.5774   0.0036    12495    43141
BPU0      0.0000   1.5776   1.5758   1.5776   0.0036        6       26
BPZ0      1.5650   1.5810   1.5650   1.5784   0.0032        0      225
BPH1      0.0000   1.5794   1.5794   1.5794   0.0030        0        0

Canadian Dollar

CDM0       .6818    .6831    .6805    .6818   -.0006     9699    48877
CDU0       .6830    .6844    .6825    .6833   -.0006       45     6022
CDZ0       .6850    .6862    .6845    .6848   -.0006      132     1570
CDH1       .6873    .6873    .6863    .6863   -.0006        0      400
CDM1       .0000    .6878    .6878    .6878   -.0006        0       94

US Dollar Index

DXM0      105.88   106.00   105.50   105.74    00.26      551     4715
DXU0      105.45   105.45   105.42   105.42    00.26        2     2006
DXZ0      105.10   105.10   105.10   105.10    00.26        0        0

Japanese Yen

JYM0       .9474    .9515    .9473    .9493    .0010    11760    67200
JYU0       .9650    .9657    .9645    .9645    .0009       15      728
JYZ0       .0000    .9803    .9803    .9803    .0007      150      320
JYH1       .0000    .9962    .9962    .9962    .0005        0       80

Mexican Peso

MEM0     10.5350  10.5750  10.5275  10.5725    .0550     1544    17881
MEU0     10.2950  10.3200  10.2950  10.3200    .0550        0     2225
MEZ0     10.0500  10.0900  10.0500  10.0900    .0550        0     1241
MEH1       .0000   9.8825   9.8825   9.8825    .0550        0        0

Swiss Franc

SFM0       .6019    .6040    .6003    .6021   -.0017    15943    47842
SFU0       .6076    .6078    .6060    .6074   -.0017        1      167
SFZ0       .0000    .6135    .6127    .6127   -.0017        1        5
SFH1       .0000    .6179    .6179    .6179   -.0017        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       27.65    28.25    27.25    27.46   -00.35    26764   136670
CLM0       26.90    27.35    26.60    26.76   -00.30    25728    77240
CLN0       26.35    26.70    26.05    26.17   -00.30     7567    48645
CLQ0       25.84    26.15    25.55    25.69   -00.30     2889    25612
CLU0       25.60    25.60    25.25    25.25   -00.30     1592    18896
CLV0       25.07    25.15    24.80    24.84   -00.30     1032    18248
CLX0       24.55    24.55    24.38    24.45   -00.31      519    14802
CLZ0       00.00    24.42    24.00    24.10   -00.31        0        0
CLF1       00.00    24.00    23.77    23.77   -00.31        0        0
CLG1       00.00    23.60    23.45    23.45    23.20        0        0

Heating Oil

HOJ0       .6825    .7225    .6800    .6967    .0091    10575    21618
HOK0       .6580    .6810    .6575    .6658    .0017    12698    21512
HOM0       .6495    .6625    .6425    .6488   -.0023     2891     9888
HON0       .6400    .6550    .6365    .6413   -.0033     3041    11640
HOQ0       .6410    .6530    .6390    .6413   -.0043      752     7213
HOU0       .6520    .6550    .6463    .6463   -.0048      221     5713
HOV0       .6570    .6570    .6485    .6503   -.0053      131     2784

Unleaded Gasoline

HUJ0       .8880    .9260    .8850    .9002    .0057    12589    26965
HUK0       .8510    .8740    .8400    .8510   -.0047    11296    33715
HUM0       .8220    .8380    .8160    .8195   -.0057     3442    17777
HUN0       .7940    .8070    .7900    .7910   -.0067     1295    10192
HUQ0       .7800    .7830    .7650    .7660   -.0072      568     7783
HUU0       .7595    .7595    .7420    .7430   -.0072      928     8855
HUV0       .0000    .7770    .7070    .7070   -.0072        0     1820
HUX0       .0000    .6870    .6870    .6870   -.0072        0      892

Natural Gas

NGJ0       2.770    2.815    2.765    2.794    0.043    27733    43013
NGK0       2.805    2.845    2.790    2.825    0.044    15524    42231
NGM0       2.820    2.855    2.820    2.843    0.040     4259    24682
NGN0       0.000    2.870    2.840    2.862    0.039     2338    19834
NGQ0       2.865    2.880    2.855    2.875    0.035      995    16162
NGU0       0.000    2.880    2.855    2.875    0.031        0        0
NGV0       0.000    2.900    2.880    2.893    0.029        0        0
NGX0       0.000    3.015    2.995    3.008    0.026        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.685   93.685   93.675   93.680   00.020     5404    43964
EDK0      93.540   93.540   93.540   93.540   00.010     1195    12918
EDM0      93.415   93.430   93.415   93.420   00.015    67381   536830
EDN0      93.335   93.335   93.335   93.335   00.015       10      623
EDQ0      93.250   93.250   93.250   93.250   00.010        1     1186
EDU0      93.155   93.180   93.150   93.170   00.020    63677   452562
EDZ0      92.955   92.985   92.950   92.965   00.015    48486   348257

Euro Yen

EYM0      99.785   99.790   99.785   99.785   00.005      308    16079
EYU0      99.660   99.665   99.660   99.660   00.025      340    15840
EYZ0      99.500   99.505   99.495   99.500   00.025       85    10205
EYH1      99.365   99.370   99.360   99.365   00.030      618    17678
EYM1      99.220   99.220   99.215   99.215   00.025      190     4624
EYU1      99.060   99.060   99.060   99.060   00.030      229     9601

Treasury Bills

TBM0      94.045   94.045   94.045   94.045   00.015        9      714

Treasury Notes

TYH0       972-0   972-15   972-13   973-31     0-30     7507    11867
TYM0       972-6   971-15   970-10   972-11     0-20    10813   538757

Treasury Bonds

USH0       96-25    96-29    96-22    96-23    -1-27    15696    23396
USM0       96-18    96-21    96-12    96-18    -1-31    38478   509110
USU0       96-12    96-12     96-7    96-10    -1-31      863     1676
USZ0        96-5     96-5     96-0     96-3    -1-31       94      505

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.35    17.58    17.35    17.50    00.23     8102    54459
BON0       17.70    17.90    17.69    17.85    00.24     3157    37988
BOQ0       17.87    18.05    17.85    17.99    00.22     1060     9543
BOU0       18.03    18.20    18.03    18.15    00.23      225     7183
BOV0       00.00    18.31    18.31    18.31    00.23       33     6392
BOZ0       18.53    18.70    18.53    18.66    00.25     1886    17378
BOF1       18.98    18.98    18.98    18.98    00.26       94     8198
BOH1       19.30    19.30    19.20    19.20    00.22        7     1962

Corn

CK0       233.00   234.75   231.75   234.50   002.50    37394   191670
CN0       242.00   243.25   240.25   242.75   002.25    14445   144360
CU0       249.00   250.25   247.75   250.00   002.50     1361    42314
CX0       253.75   255.00   252.50   255.00   002.50      105      902
CZ0       257.00   259.00   256.00   258.75   002.25    10536   105480
CF1       000.00   262.50   262.50   262.50   002.50        0       20
CH1       265.50   266.75   263.75   266.50   002.00      450    11852

Rough Rice

NRH0       0.000    5.530    5.530    5.530    0.030        0       46
NRK0       5.680    5.750    5.610    5.750    0.050      702     4140
NRN0       5.980    6.040    5.900    6.040    0.050      181     1587
NRU0       6.650    6.700    6.620    6.700    0.040        5      395

Oats

OK0       122.75   122.75   121.00   122.00   001.25      698     5324
ON0       121.25   121.50   119.25   120.25   000.75      619     7295
OU0       124.25   124.25   122.00   122.50   000.50      106     1423
OZ0       128.75   129.25   128.00   128.25   000.25      125     3068

Soybeans

SK0       528.00   531.50   526.00   531.00   004.25    25203    80590
SN0       539.50   542.00   537.00   541.75   004.00     7218    53366
SQ0       542.75   545.00   541.00   544.75   004.50     1098     7652
SU0       544.50   546.50   543.00   546.00   004.25      537     4863
SX0       551.50   554.50   548.50   554.00   005.25     4735    32580
SF1       557.50   561.50   556.50   561.50   005.00      219     2525
SH1       566.00   570.00   564.00   569.50   005.00       50     1164
SN1       572.00   576.00   571.00   576.00   006.00        7      110

Soybean Meal

SMK0      170.00   170.70   168.50   170.40   001.00    10759    56334
SMN0      171.30   172.00   169.80   171.60   001.00     3651    37293
SMQ0      171.00   171.80   169.80   171.70   001.10     1139     9209
SMU0      171.30   172.20   170.30   171.90   001.10      756     5643
SMV0      171.50   172.20   170.40   172.20   001.20      146     5157
SMZ0      173.50   174.60   172.60   174.40   001.10     1741    12239

Wheat

WK0       260.00   263.00   258.00   261.75   001.50    19367    59644
WN0       271.00   274.00   270.00   273.75   001.50     8886    39926
WU0       281.25   285.00   281.00   284.75   001.50      509     7315
WZ0       297.00   299.75   296.00   299.25   001.00      656    13120
WH1       307.50   311.50   307.50   311.50   001.50      161      590
WN1       322.00   323.00   321.00   323.00   001.00        2      415

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      213.00   213.50   212.80   213.05   000.25      135     1502
CRM0      214.60   215.20   214.55   214.55   000.25       25     1135
CRQ0      215.55   215.55   215.55   215.55   000.25        0      544

DJIA

DJM0       10985    11050    10910    10978    -0047    19047    15353
DJU0       11130    11130    11075    11114    -0047       30      735
DJZ0       11265    11265    11265    11265    -0047        5     1319
DJZ1       11935    11935    11935    11935    -0047        0        6

Municipal Bonds

MBH0       94-27     95-2    94-27     95-1      0-5     1846     4924
MBU0         0-0    93-18    93-18    93-18    92-25        0        0

S&P 500

SPM0     1511.00  1525.00  1505.50  1517.50   010.00    92743   356772
SPU0     1532.00  1541.30  1531.50  1538.50   010.40      164     5204
SPZ0     1561.40  1561.40  1561.40  1561.40   010.80       24     3242
SPH1     1584.90  1584.90  1584.90  1584.90   011.30        0      230
SPM1     1608.40  1608.40  1608.40  1608.40   011.30       10      255

NYSE Index

YXM0      650.50   651.75   645.75   649.35  -000.35        0     1745
YXU0      657.15   657.15   657.15   657.15   000.35        0      250
YXZ0      664.95   664.95   664.95   664.95   001.05        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.600   83.850   83.520   83.600   00.200      208     3235
FCJ0      83.850   84.300   83.850   84.120   00.470      220     5245
FCK0      83.800   84.350   83.800   84.120   00.550      421     7587
FCQ0      85.850   86.250   85.850   86.200   00.500      117     5512
FCU0      86.000   86.350   86.000   86.250   00.400       14     1489
FCV0      86.500   86.900   86.500   86.670   00.320       30     1404

Live Cattle

LCJ0      72.800   73.400   72.750   73.120   00.670     3965    41728
LCM0      69.100   69.550   69.020   69.300   00.480     2952    41077
LCQ0      69.420   69.700   69.350   69.570   00.370     1277    22226
LCV0      72.350   72.520   72.250   72.450   00.230      599    12142
LCZ0      73.750   74.150   73.750   74.150   00.400       86     4761

Lean Hogs

LHJ0      62.000   62.600   61.850   62.520   00.000     2277    17718
LHM0      70.000   70.550   69.800   70.350  -00.300     2497    24090
LHN0      67.250   67.650   67.150   67.270  -00.680      529     6223
LHQ0      64.150   64.300   63.750   63.920  -00.530      416     5910
LHV0      58.000   58.050   57.800   58.000  -00.300      185     3190
LHZ0      55.850   55.900   55.600   55.650  -00.400      119     1835
LHG1      56.070   56.070   55.920   55.970  -00.500       10      383

Pork Bellies

PBH0      92.000   92.300   91.150   91.900  -01.250      162      291
PBK0      88.800   89.250   87.450   88.620  -01.650     1870     4749
PBN0      86.650   86.700   84.770   86.400  -01.250      232     1076

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       0.000    5.080    5.080    5.080    0.000        2        2
AGJ0       5.100    5.120    5.100    5.100    0.000        6      240
AGM0       5.190    5.220    5.170    5.170   -0.020       14      411
AGQ0       5.280    5.280    5.240    5.240    0.020        0       19
AGV0       0.000    5.270    5.270    5.270    0.020        0        8
AGZ0       5.340    5.340    5.300    5.300    0.020        2      332

Gold

GCH0      000.00   287.80   287.80   287.80  -002.00        0        1
GCJ0      289.50   290.20   288.10   288.30  -002.10    42694    61248
GCM0      292.90   293.10   290.80   291.10  -002.10     9166    33785
GCQ0      295.50   295.80   293.70   293.70  -002.10     1168    13740
GCV0      297.00   297.00   296.40   296.40  -002.10        8     3816
GCZ0      301.40   301.40   299.10   299.10  -002.10      723    19797
GCG1      000.00   301.30   301.30   301.30  -002.10        4     6414
GCJ1      000.00   303.90   303.90   303.90  -002.10        0     1822

Copper

HGH0       81.45    81.70    80.90    80.90   -00.10      441      684
HGJ0       81.70    81.90    81.05    81.15   -00.15      532     3050
HGK0       82.30    82.60    81.35    81.70   -00.15     7436    39511
HGM0       00.00    82.30    81.90    82.10   -00.20       99     2024
HGN0       83.10    83.25    82.25    82.35   -00.30      100     7299
HGQ0       00.00    82.75    82.75    82.75   -00.30        3      938
HGU0       83.25    83.25    83.05    83.05   -00.30       24     4826
HGV0       00.00    83.35    83.35    83.35   -00.30        0      638

GOLD Kilo Oz.

KIJ0      000.00   288.00   288.00   288.00  -002.00        8      158
KIM0      291.50   292.00   291.50   291.50  -002.00       11      166
KIZ0      000.00   300.50   300.50   300.50  -002.00        0       10

Palladium

PAH0      000.00   660.55   660.55   660.55  -002.95        3        2
PAM0      655.00   670.00   650.50   652.05  -002.95      199     2341

Platinum

PLJ0      494.00   499.00   490.00   493.80   002.20     1199     7233
PLN0      485.00   488.00   480.50   482.80   000.70      396     2207
PLV0      477.00   477.00   473.80   473.80   000.70        8       76
PLF1      000.00   466.80   466.80   466.80   000.70        0        8

Silver

SIH0      511.00   515.00   511.00   513.00   000.90       54      133
SIJ0      000.00   514.50   514.50   514.50   000.70        0       13
SIK0      515.50   521.00   515.00   516.50   000.70    17429    53084
SIN0      520.50   525.00   519.00   520.10   000.70     1103     8507
SIU0      000.00   523.40   523.40   523.40   000.70        6     2248

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0862     0875     0856     0871     0003     5489    33238
CON0        0893     0904     0885     0901     0006     3393    21709
COU0        0921     0932     0912     0928     0006     1147    17712
COZ0        0957     0969     0951     0965     0006      480    10953
COH1        0999     0999     0999     0999     0004      117     7992
COK1        1021     1026     1018     1026     0004     1372     4905

Cotton

CTK0       60.90    61.15    59.80    59.86   -01.52     6969    39317
CTN0       62.10    62.40    61.15    61.28   -01.41     2276    18308
CTV0       62.00    62.00    60.90    60.90   -01.60       30      855
CTZ0       62.30    62.30    61.65    61.70   -01.08     1072    13814
CTH1       63.00    63.10    62.60    62.60   -01.10       59      885
CTK1       63.85    63.85    63.10    63.10   -01.05        1      281
CTN1       64.00    64.20    63.45    63.45   -01.20        0      186

Coffee

KCK0      104.50   105.90   104.50   105.80   001.60     3199    30313
KCN0      107.20   108.50   107.20   108.45   001.55     1413     9344
KCU0      110.25   111.00   109.90   111.00   001.45      574     6519
KCZ0      113.00   114.00   113.00   114.00   001.40      427     3456
KCH1      117.25   117.25   117.25   117.25   117.00        0     1155

Lumber

LBK0      336.80   337.30   332.60   332.80  -004.50      655     1905
LBN0      340.00   340.00   336.50   336.80  -004.30      147      604
LBU0      337.00   337.00   333.50   334.00  -003.50       19      123
LBX0      330.30   330.30   326.50   326.50  -004.20        1       33

Orange Juice

OJK0       83.70    84.10    83.70    83.90    00.05      897    12221
OJN0       83.25    83.40    83.10    83.10    00.05      246     3325
OJU0       83.25    83.25    83.00    83.00    00.10      188     2021
OJX0       82.80    82.80    82.80    82.80    00.20       30      893
OJF1       82.80    82.80    82.80    82.80    00.20        2      627
OJH1       83.80    83.80    83.30    83.30    00.20       13      512

Sugar

SBK0       05.19    05.26    05.16    05.25    00.05    10596    89360
SBN0       05.26    05.31    05.24    05.31    00.03     3622    51937
SBV0       05.68    05.71    05.65    05.71    00.02     2192    28927
SBH1       06.01    06.02    05.98    06.02    00.02     1536    17420
SBK1       06.12    06.16    06.12    06.15    00.03       65     2104
SBN1       06.21    06.23    06.21    06.23    00.03        0      978

Copyright   1998 Access Futures and Options Trading
