                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6068    .6090    .6056    .6084    .0016     1096    20877
ADU0       .0000    .6090    .6090    .6090    .0016        0        4
ADZ0       .6073    .6096    .6073    .6096    .0016        0       50
ADH1       .0000    .6102    .6102    .6102    .0016        0        0

British Pound

BPM0      1.5668   1.5720   1.5656   1.5700  -0.0030     3653    43657
BPU0      0.0000   1.5706   1.5706   1.5706  -0.0030        0       20
BPZ0      0.0000   1.5718   1.5718   1.5718  -0.0030        0      225
BPH1      0.0000   1.5730   1.5730   1.5730  -0.0030        0        0

Canadian Dollar

CDM0       .6816    .6825    .6811    .6815    .0006     6922    45561
CDU0       .6830    .6838    .6830    .6830    .0006      287     6006
CDZ0       .6854    .6856    .6845    .6845    .0006      101     1612
CDH1       .0000    .6860    .6860    .6860    .0006       12      400
CDM1       .0000    .6875    .6875    .6875    .0006        0       94

US Dollar Index

DXM0      104.94   105.16   104.71   104.77   -00.10      901     4843
DXU0      104.45   104.45   104.45   104.45   -00.08      501     2006
DXZ0      104.13   104.13   104.13   104.13   -00.06        0        0

Japanese Yen

JYM0       .9513    .9555    .9504    .9551    .0035    19649    69930
JYU0       .9676    .9704    .9676    .9704    .0035       68      698
JYZ0       .0000    .9865    .9865    .9865    .0035        0      353
JYH1       .0000   1.0028   1.0028   1.0028    .0035        0       80

Mexican Peso

MEM0     10.4900  10.5050  10.4700  10.4875   -.0025     2208    17483
MEU0       .0000  10.2350  10.2350  10.2350   -.0025        0     2225
MEZ0     10.0000  10.0050  10.0000  10.0050   -.0025       25     1241
MEH1       .0000   9.7975   9.7975   9.7975   -.0025        0        0

Swiss Franc

SFM0       .6081    .6100    .6058    .6094    .0000     9364    44074
SFU0       .6136    .6147    .6136    .6147    .0000        5      165
SFZ0       .0000    .6200    .6200    .6200    .0000        2        5
SFH1       .0000    .6252    .6252    .6252    .0000        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       30.45    30.49    29.30    29.43   -01.48    53851    59229
CLK0       28.60    28.66    27.37    27.55   -01.53     5034   147340
CLM0       27.40    27.40    26.55    26.70   -01.13    22167    79140
CLN0       26.60    26.65    26.00    26.13   -00.87     4528    45055
CLQ0       26.05    26.05    25.55    25.67   -00.73      627    24990
CLU0       25.60    25.62    25.10    25.40   -00.47     1806    18319
CLV0       24.75    24.90    24.70    24.85   -00.52     1209    18475
CLX0       00.00    24.59    24.45    24.48   -00.46        0        0
CLZ0       00.00    24.40    24.05    24.13   -00.41        0        0
CLF1       00.00    23.95    23.82    23.82   -00.35        0        0

Heating Oil

HOJ0       .7100    .7115    .6790    .6808   -.0364    11283    22363
HOK0       .6820    .6820    .6510    .6533   -.0348     5529    22374
HOM0       .6600    .6605    .6380    .6383   -.0303     1905    10870
HON0       .6520    .6520    .6308    .6308   -.0263      832    13130
HOQ0       .6450    .6450    .6313    .6313   -.0233       86     6923
HOU0       .6390    .6500    .6368    .6368   -.0213      347     5952
HOV0       .6500    .6500    .6418    .6418   -.0198      157     2888

Unleaded Gasoline

HUJ0       .9230    .9245    .8750    .8899   -.0444    11916    29786
HUK0       .8690    .8690    .8390    .8464   -.0312     9919    31226
HUM0       .8295    .8300    .8030    .8164   -.0212     4394    16808
HUN0       .7980    .7980    .7810    .7889   -.0177     3711    10213
HUQ0       .7650    .7690    .7600    .7659   -.0137      850     7780
HUU0       .7460    .7465    .7350    .7439   -.0107     1003     8731
HUV0       .0000    .7079    .7079    .7079   -.0097      160     2243
HUX0       .0000    .6879    .6879    .6879   -.0097        0      892

Natural Gas

NGJ0       2.760    2.775    2.710    2.714   -0.071    23683    48999
NGK0       2.800    2.820    2.740    2.744   -0.076    11096    40121
NGM0       2.825    2.835    2.765    2.771   -0.069     2615    23874
NGN0       2.845    2.845    2.790    2.793   -0.062     1427    18643
NGQ0       2.855    2.860    2.810    2.811   -0.057     1266    15386
NGU0       0.000    2.865    2.815    2.818   -0.052        0        0
NGV0       0.000    2.890    2.835    2.840   -0.052        0        0
NGX0       0.000    2.990    2.955    2.960   -0.050        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.625   93.635   93.625   93.632   00.000     3529    39601
EDK0      93.520   93.520   93.510   93.520  -00.010     2567    11810
EDM0      93.410   93.410   93.395   93.405  -00.010    71471   544144
EDN0      93.305   93.305   93.305   93.305  -00.020        0      613
EDQ0      93.225   93.225   93.225   93.225   00.000        1     1185
EDU0      93.135   93.145   93.130   93.135  -00.010    89302   457104
EDZ0      92.925   92.945   92.915   92.920  -00.020    58776   352445

Euro Yen

EYM0      99.790   99.790   99.780   99.785   00.005      891    15572
EYU0      99.645   99.655   99.645   99.650   00.000      297    15200
EYZ0      99.480   99.485   99.480   99.485   00.000     1618    10452
EYH1      99.340   99.345   99.340   99.345   00.000      332    17156
EYM1      99.205   99.205   99.205   99.205  -00.005      279     5093
EYU1      99.045   99.045   99.045   99.045   00.000       48     9701

Treasury Bills

TBM0      94.055   94.055   94.025   94.030  -00.010        4      714

Treasury Notes

TYH0      970-30   971-25   970-20   972-31      0-0     5540    15883
TYM0      970-15   970-20    963-3   963-10    -1-27    15036   533987

Treasury Bonds

USH0       96-11    96-26    96-10    96-21      0-4     7837    35747
USM0        96-3    96-16    95-31    96-11      0-4     2852   507830
USU0       95-23     96-7    95-23     96-3      0-5      790     1241
USZ0       95-23    95-28    95-23    95-28      0-5      162      485

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.50    17.60    17.26    17.46   -00.39    24579    58482
BON0       17.80    17.90    17.60    17.79   -00.39     9378    38032
BOQ0       18.00    18.00    17.75    17.94   -00.36      555     8708
BOU0       18.15    18.18    17.85    18.09   -00.34      303     7082
BOV0       18.30    18.30    18.15    18.24   -00.31      159     6327
BOZ0       18.59    18.64    18.40    18.63   -00.37     1114    17015
BOF1       18.80    18.93    18.80    18.93   -00.42      328     8183
BOH1       19.05    19.17    19.05    19.17   -00.36       13     1952

Corn

CK0       234.50   237.25   233.50   235.75  -005.00    47338   201800
CN0       243.00   245.50   242.00   244.00  -005.00    20217   141980
CU0       250.00   252.25   249.00   250.75  -004.75     3700    41436
CX0       000.00   256.75   254.50   255.50  -004.25       15      899
CZ0       257.00   260.25   256.50   259.25  -004.50    17745   102400
CF1       263.00   263.00   261.50   262.50  -004.25        0       16
CH1       264.50   267.25   264.25   266.75  -004.00     1241    11923

Rough Rice

NRH0       5.620    5.620    5.620    5.620   -0.100        0       81
NRK0       5.880    5.880    5.790    5.820   -0.090      380     4242
NRN0       6.060    6.120    6.050    6.060   -0.095       74     1523
NRU0       0.000    6.770    6.770    6.770   -0.090       27      392

Oats

OK0       121.00   121.50   120.50   121.50  -000.50      571     5566
ON0       119.50   120.25   119.25   120.25  -000.25      324     7344
OU0       122.50   122.50   122.25   122.25  -001.00       26     1433
OZ0       128.00   128.50   127.75   128.50  -000.50      192     2945

Soybeans

SK0       526.00   529.50   523.50   525.75  -011.75    40729    80140
SN0       536.00   540.50   534.00   536.75  -011.00    11072    51312
SQ0       540.00   543.00   537.50   539.25  -010.50     1436     7067
SU0       540.00   544.50   539.00   540.75  -010.50      516     4952
SX0       546.00   551.50   545.00   548.50  -010.00     5512    31611
SF1       554.00   558.00   552.50   556.00  -010.00      101     2437
SH1       000.00   565.00   560.00   563.75  -010.25       55     1093
SN1       568.50   573.00   568.50   571.00  -009.00        1      120

Soybean Meal

SMK0      168.50   170.00   167.30   167.70  -004.10    15169    57660
SMN0      169.50   171.40   169.30   169.40  -004.40     3949    37902
SMQ0      170.00   171.50   169.50   169.70  -004.30     2960     9194
SMU0      170.80   171.40   169.80   170.00  -004.10     1133     5540
SMV0      171.00   171.50   170.00   170.20  -003.90      377     5133
SMZ0      173.50   174.10   172.30   172.50  -003.60     1748    12350

Wheat

WK0       266.00   268.25   266.00   266.25  -006.00    17957    60485
WN0       278.00   279.50   277.50   277.75  -005.75     7351    39186
WU0       288.00   289.50   287.50   288.50  -005.75      406     7244
WZ0       303.50   304.50   302.50   303.50  -005.25     1455    12918
WH1       313.50   314.50   313.50   314.50  -004.00      173      507
WN1       325.75   326.25   325.75   326.00  -002.00        4      406

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      213.45   213.50   211.65   212.10  -002.90      124     1514
CRM0      214.40   214.40   213.00   213.50  -002.70       21     1137
CRQ0      214.40   214.40   214.40   214.40  -002.50        0      544

DJIA

DJM0       10740    10860    10725    10820     0062    18212    15782
DJU0       10875    10955    10875    10955     0063       19      615
DJZ0       11115    11115    11105    11105     0066        0     1267
DJZ1       11775    11775    11775    11775     0066        0        6

Municipal Bonds

MBH0       94-17    94-21    94-16    94-18    -1-29      705     6543

S&P 500

SPM0     1486.00  1490.90  1466.50  1478.10  -010.90    99122   360660
SPU0     1491.00  1498.50  1491.00  1498.50  -010.90       33     5195
SPZ0     1520.90  1520.90  1520.90  1520.90  -010.60      191     3152
SPH1     1544.30  1544.30  1544.30  1544.30  -010.70        0      201
SPM1     1567.80  1567.80  1567.80  1567.80  -010.70        3      221

NYSE Index

YXM0      641.00   643.00   635.50   640.75  -001.00        0     1745
YXU0      649.00   649.00   648.55   648.55  -000.60        0      250
YXZ0      656.35   656.35   656.35   656.35  -000.20        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.500   83.600   83.300   83.300   00.200      494     3375
FCJ0      83.750   83.850   83.400   83.420   00.370      476     5456
FCK0      83.650   83.900   83.400   83.400   00.450     1275     7656
FCQ0      85.550   85.900   85.500   85.520   00.550      329     5515
FCU0      85.700   85.820   85.550   85.600   00.100       77     1489
FCV0      86.450   86.550   86.100   86.150   00.200       38     1408

Live Cattle

LCJ0      72.400   72.670   72.100   72.200   00.280     5889    43289
LCM0      69.050   69.150   68.700   68.720   00.000     2484    40603
LCQ0      69.250   69.550   69.050   69.170   00.150     1168    21284
LCV0      72.070   72.470   72.050   72.050   00.180      536    11683
LCZ0      73.500   73.900   73.500   73.500   00.200      178     4692

Lean Hogs

LHJ0      62.700   63.220   62.350   63.070   00.400     2992    18806
LHM0      71.200   71.200   70.050   71.000   00.080     2745    23474
LHN0      68.700   68.700   67.350   68.350  -00.350      483     6318
LHQ0      65.250   65.300   64.250   64.950  -00.370      523     5804
LHV0      58.870   58.900   58.100   58.870   00.000      219     2981
LHZ0      56.500   56.550   56.100   56.150  -00.320      198     1760
LHG1      56.800   56.800   56.400   56.500  -00.250       26      324

Pork Bellies

PBH0      95.000   95.300   93.620   94.700  -00.300       66      437
PBK0      93.400   93.700   92.250   92.720  -00.650     1074     4704
PBN0      90.770   90.770   89.650   90.100  -00.650       74     1008

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       0.000    5.000    5.000    5.000   -0.050        0        2
AGJ0       5.070    5.070    5.010    5.030   -0.050        3      249
AGM0       5.150    5.150    5.130    5.130   -0.040       15      406
AGQ0       0.000    5.170    5.170    5.170   -0.040        1       19
AGV0       0.000    5.200    5.200    5.200   -0.040        0        8
AGZ0       5.230    5.230    5.230    5.230   -0.050        2      329

Gold

GCH0      000.00   285.60   285.60   285.60   001.50        0        1
GCJ0      285.80   286.90   285.30   286.50   001.50    22018    64020
GCM0      288.50   289.70   288.00   289.20   001.60     4909    32014
GCQ0      290.30   291.90   290.30   291.90   001.70       25    12728
GCV0      000.00   294.60   294.60   294.60   001.80        2     3821
GCZ0      297.00   297.50   296.40   297.30   001.80      298    20080
GCG1      000.00   299.50   299.50   299.50   001.80        2     6414
GCJ1      000.00   302.10   302.10   302.10   001.80        0     1451

Copper

HGH0       80.40    81.00    79.90    79.90   -00.65      532      810
HGJ0       80.70    81.20    80.20    80.20   -00.70      502     3051
HGK0       81.30    81.90    80.60    80.75   -00.70     7550    38069
HGM0       82.00    82.00    81.20    81.20   -00.65       54     1985
HGN0       82.00    82.60    81.50    81.55   -00.65      184     7217
HGQ0       82.20    82.20    81.95    81.95   -00.65        4      936
HGU0       83.40    83.40    82.25    82.25   -00.65       27     4841
HGV0       00.00    82.55    82.55    82.55   -00.65        4      637

GOLD Kilo Oz.

KIJ0      285.80   286.00   285.00   286.00   001.00        8      162
KIM0      289.00   289.50   289.00   289.50   000.50       29      162
KIZ0      299.00   299.00   298.00   298.50   001.00        0        8

Palladium

PAH0      711.00   711.00   686.90   686.90  -031.60       10        7
PAM0      709.00   710.00   675.00   678.40  -031.60        0     2282

Platinum

PLJ0      484.50   489.90   482.70   487.20   002.40     1019     7373
PLN0      478.00   482.50   474.70   479.50   002.70      154     1819
PLV0      000.00   470.50   470.50   470.50   002.70        0       70
PLF1      000.00   460.80   460.80   460.80   000.00        0        8

Silver

SIH0      507.50   507.50   503.00   503.00  -006.20      141      223
SIJ0      000.00   504.80   504.80   504.80  -006.20        0       13
SIK0      512.50   513.50   506.00   506.80  -006.20     4433    55059
SIN0      516.50   516.50   510.50   510.80  -005.80      254     8063
SIU0      518.00   518.50   513.00   514.10  -005.70        4     2123

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0885     0891     0851     0857    -0041     7745    34362
CON0        0914     0920     0879     0885    -0038     4498    21709
COU0        0937     0941     0905     0911    -0038      566    17893
COZ0        0974     0976     0945     0947    -0038     1620    11187
COH1        1010     1013     0980     0983    -0038        7     8003
COK1        1035     1035     1010     1010    -0038      364     4555

Cotton

CTK0       62.15    62.31    61.01    61.14   -01.55     3509    40188
CTN0       63.45    63.50    62.35    62.54   -01.59      917    18448
CTV0       63.45    63.45    62.30    62.40   -01.60        2      832
CTZ0       63.30    63.50    62.83    62.88   -01.20     1016    13673
CTH1       64.25    64.25    63.80    63.80   -01.15       83      818
CTK1       65.00    65.00    64.25    64.25   -01.15        1      285
CTN1       65.20    65.21    64.80    64.80   -01.05       91      128

Coffee

KCH0      104.75   105.00   103.10   103.10  -003.00      138      477
KCK0      105.50   105.50   102.50   103.25  -003.10     3596    30234
KCN0      107.50   107.70   105.50   106.00  -002.85     1116     9247
KCU0      109.75   109.75   108.40   108.65  -002.80      721     6338
KCZ0      113.00   113.00   101.50   111.55  -002.90      450     3228

Lumber

LBK0      335.00   336.30   333.30   334.60   000.10      447     1859
LBN0      339.00   339.00   337.60   339.00  -000.10       93      558
LBU0      336.50   336.50   336.30   336.30  -000.70       11      121
LBX0      330.20   330.20   330.20   330.20  -000.30        2       33

Orange Juice

OJK0       86.40    86.50    84.45    84.55   -01.65      779    12253
OJN0       85.20    85.40    83.60    83.65   -01.55      312     3269
OJU0       84.70    85.10    83.50    83.50   -01.20      110     1935
OJX0       84.70    84.70    83.05    83.05   -00.95       52      861
OJF1       83.05    83.05    83.05    83.05   -00.70        0      627
OJH1       84.00    84.00    83.55    83.55   -00.70        0      509

Sugar

SBK0       05.23    05.29    05.11    05.13   -00.14     4970    93980
SBN0       05.30    05.33    05.19    05.20   -00.13     2405    49857
SBV0       05.72    05.74    05.65    05.66   -00.06      771    28325
SBH1       06.02    06.03    05.97    05.98   -00.04      949    16202
SBK1       06.14    06.14    06.10    06.10   -00.04      112     2027
SBN1       06.22    06.22    06.18    06.18   -00.04       90      978

Copyright   1998 Access Futures and Options Trading
