                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6097    .6135    .6095    .6119   -.0036     2562    22260
ADU0       .0000    .6124    .6124    .6124   -.0036        0        6
ADZ0       .0000    .6129    .6129    .6129   -.0036        0       50
ADH1       .0000    .6134    .6134    .6134   -.0036        0        0

British Pound

BPM0      1.5888   1.5980   1.5818   1.5962   0.0066     4580    37593
BPU0      1.5900   1.5972   1.5820   1.5972   0.0066        0       25
BPZ0      0.0000   1.5992   1.5992   1.5992   0.0066        0      225
BPH1      0.0000   1.6022   1.6022   1.6022   0.0066        0        0

Canadian Dollar

CDM0       .6890    .6902    .6869    .6876   -.0021    19147    47152
CDU0       .6903    .6907    .6890    .6892   -.0021      253     6125
CDZ0       .6916    .6938    .6908    .6908   -.0021       38     1553
CDH1       .0000    .6924    .6924    .6924   -.0021        0      405
CDM1       .0000    .6940    .6940    .6940   -.0021        0       94

US Dollar Index

DXM0      105.57   106.25   105.37   105.92    00.77     1464     5673
DXU0      105.40   105.80   105.35   105.60    00.77        1     2005
DXZ0      105.28   105.28   105.28   105.28    00.77        0        0

Japanese Yen

JYM0       .9626    .9633    .9579    .9603    .0024    16139    68250
JYU0       .9780    .9780    .9757    .9757    .0025        6      730
JYZ0       .0000    .9917    .9917    .9917    .0026        0      321
JYH1       .0000   1.0078   1.0078   1.0078    .0027        0       80

Mexican Peso

MEM0     10.6350  10.6600  10.5500  10.5825   -.0525     3616    18584
MEU0     10.3900  10.3900  10.3350  10.3350   -.0525        8     2420
MEZ0     10.1900  10.1900  10.1000  10.1050   -.0525       10     1347
MEH1       .0000   9.9000   9.8500   9.9000   -.0525        0        0

Swiss Franc

SFM0       .6057    .6064    .5996    .6011   -.0081    11305    39438
SFU0       .6113    .6114    .6042    .6062   -.0081        1      181
SFZ0       .0000    .6113    .6113    .6113   -.0081        0        5
SFH1       .0000    .6165    .6165    .6165   -.0081        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       26.40    26.65    26.05    26.45   -00.64    64091   123580
CLM0       25.70    26.04    25.60    25.87   -00.48    24404    80170
CLN0       25.40    25.70    25.30    25.58   -00.30     9235    49184
CLQ0       25.20    25.45    25.05    25.31   -00.17     2412    27002
CLU0       24.90    25.15    24.80    25.04   -00.04     2502    18016
CLV0       24.65    24.85    24.55    24.77    00.08      773    17819
CLX0       24.40    24.50    24.32    24.50    00.18      571    14449
CLZ0       00.00    24.25    23.70    24.21    00.25        0        0
CLF1       00.00    23.90    23.60    23.90    00.30        0        0
CLG1       00.00    23.60    23.30    23.60    00.33        0        0

Heating Oil

HOJ0       .7300    .7335    .7180    .7251   -.0165    10987    12316
HOK0       .6675    .6725    .6580    .6688   -.0128    11468    24711
HOM0       .6450    .6490    .6350    .6458   -.0098     1924    10195
HON0       .6280    .6410    .6280    .6378   -.0068      867     9840
HOQ0       .6350    .6415    .6350    .6383   -.0043     1505     7261
HOU0       .6370    .6470    .6370    .6438   -.0038      108     5596
HOV0       .6475    .6525    .6420    .6478   -.0038       13     2892

Unleaded Gasoline

HUJ0       .9325    .9380    .8990    .9130   -.0388    14221    19553
HUK0       .8650    .8715    .8420    .8525   -.0313    16430    36400
HUM0       .8170    .8240    .8050    .8135   -.0198     5845    17169
HUN0       .7850    .7900    .7780    .7855   -.0116      852    11195
HUQ0       .7560    .7630    .7550    .7630   -.0071      879    10542
HUU0       .7320    .7450    .7310    .7420   -.0041     1011    10159
HUV0       .7050    .7115    .7050    .7105   -.0006      109     1887
HUX0       .6850    .6910    .6850    .6910    .0014        3      895

Natural Gas

NGJ0       2.950    2.965    2.860    2.900   -0.063    44390    22144
NGK0       2.950    2.965    2.900    2.908   -0.063    27199    58254
NGM0       2.960    2.970    2.925    2.928   -0.058     8165    29204
NGN0       2.975    2.985    2.943    2.943   -0.055     2501    22112
NGQ0       2.970    2.990    2.945    2.953   -0.048     2438    16823
NGU0       0.000    2.980    2.945    2.951   -0.044        0        0
NGV0       0.000    2.990    2.955    2.961   -0.039        0        0
NGX0       0.000    3.080    3.061    3.061   -0.034        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.645   93.655   93.645   93.650   00.010     6784    44214
EDK0      93.445   93.445   93.435   93.440   00.005      726    15536
EDM0      93.315   93.325   93.310   93.315   00.005    56740   556716
EDN0      93.210   93.210   93.210   93.210   00.010        8      723
EDQ0      93.095   93.095   93.095   93.095   00.015       53     1587
EDU0      93.010   93.025   93.000   93.010   00.020    99212   495310
EDZ0      92.775   92.790   92.755   92.765   00.015    73890   379782

Euro Yen

EYM0      99.805   99.805   99.795   99.800   00.015      468    15615
EYU0      99.645   99.655   99.645   99.650   00.010      686    14741
EYZ0      99.480   99.480   99.475   99.475   00.020      835     9841
EYH1      99.330   99.345   99.330   99.340   00.020      784    17600
EYM1      99.190   99.190   99.190   99.190   00.020      118     4670
EYU1      99.030   99.030   99.025   99.025   00.015      467    10377

Treasury Bills

TBM0      94.030   94.030   94.010   94.010   00.010       33      692

Treasury Notes

TYM0      970-10   971-18   963-23   970-25     5-31    17658   561924
TYU0       964-6   964-11   962-20   964-11     1-23      685     1175

Treasury Bonds

USM0        96-9    96-12    95-28     96-3    -1-31    17878   497310
USU0        96-1     96-4    95-23    95-28    -1-31      126     2002
USZ0       95-21    95-21    95-21    95-21    -1-31        0      435
USH1       95-16    95-16    95-16    95-16    -1-31        0      204

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.48    17.99    17.35    17.79    00.29     7022    52203
BON0       17.77    18.38    17.68    18.13    00.31     2862    41322
BOQ0       18.00    18.50    17.87    18.30    00.28      418     9987
BOU0       00.00    18.60    18.05    18.45    00.30       82     7315
BOV0       18.70    18.70    18.65    18.65    00.36      160     6380
BOZ0       18.62    19.05    18.50    18.94    00.39      577    16665
BOF1       18.85    19.23    18.85    19.23    00.38       45     8283
BOH1       00.00    19.45    19.20    19.45    00.30       97     2036

Corn

CK0       226.00   227.50   224.00   227.00   002.00    55740   180020
CN0       233.75   236.00   232.75   235.50   001.75    27578   151490
CU0       242.00   243.50   240.75   243.00   001.75     2148    44236
CX0       247.00   249.00   246.50   249.00   002.00       71      999
CZ0       251.75   253.25   250.00   252.75   001.50    11183   109340
CF1       255.25   257.00   254.50   257.00   002.00        1       39
CH1       259.25   261.25   258.25   261.00   001.75      258    12247

Rough Rice

NRK0       5.690    5.780    5.670    5.755    0.050      562     3848
NRN0       5.980    6.060    5.970    6.050    0.040      162     1596
NRU0       6.720    6.820    6.720    6.820    0.100        0      416
NRX0       6.890    6.950    6.870    6.930    0.080       39      635

Oats

OK0       117.50   118.75   117.25   118.50   000.00      644     5301
ON0       116.50   117.00   116.25   116.75  -000.50      539     7245
OU0       119.25   119.75   119.00   119.50  -000.25      152     1524
OZ0       125.25   125.75   125.00   125.75  -000.25      185     3275

Soybeans

SK0       529.00   529.75   523.50   529.00   002.50    21418    73060
SN0       539.00   540.00   534.50   539.50   002.25     5739    55868
SQ0       543.00   543.50   537.50   542.75   003.50      715     8029
SU0       542.25   544.50   539.00   544.50   003.50      344     4618
SX0       551.00   552.50   546.00   552.00   001.75     3228    35358
SF1       000.00   559.00   554.00   559.00   001.50       34     2537
SH1       564.50   565.00   561.00   564.50   001.50       37     1316
SN1       571.50   574.00   567.00   574.00   002.00       45      448

Soybean Meal

SMK0      168.00   168.10   165.80   167.70   000.00    12616    48289
SMN0      169.20   169.40   166.50   168.80  -000.20     3307    36409
SMQ0      169.00   169.30   167.10   168.80   000.10      679     9471
SMU0      169.50   169.50   167.50   169.20  -000.50      576     6152
SMV0      169.50   169.70   167.70   168.70  -000.80      321     5400
SMZ0      172.60   172.60   170.30   171.70  -000.50      699    12234

Wheat

WK0       249.50   252.00   248.50   251.25   001.50    10171    57524
WN0       261.00   263.75   260.50   262.75   001.50     7688    46415
WU0       272.50   274.50   271.75   274.25   002.25      512     7971
WZ0       288.00   290.00   286.75   289.25   001.50      717    12313
WH1       302.00   303.50   301.00   302.25   001.25       52     1368
WN1       315.00   315.00   315.00   315.00   003.00        0      440

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      210.30   210.30   209.50   209.65  -001.35      108     1484
CRM0      212.20   212.20   211.25   211.40  -001.35       17     1160
CRQ0      212.65   212.65   212.65   212.65  -001.35        0      544

DJIA

DJM0       11090    11230    11015    11182     0122    13622    14492
DJU0       11175    11327    11175    11327     0122       14      744
DJZ0       11482    11482    11482    11482     0122        2     1319
DJZ1       12159    12159    12159    12159     0122        0        6

Municipal Bonds

MBM0       94-19    94-21     94-3    94-11    -1-29     2793    19470
MBU0         0-0    93-17    93-17    93-17    -1-29        0        0

S&P 500

SPM0     1532.50  1541.00  1515.00  1530.50   000.30    70881   355972
SPU0     1553.00  1553.00  1540.00  1552.30   000.40      243     5252
SPZ0      000.00  1575.80  1575.80  1575.80  -000.30        0     3318
SPH1     1593.00  1599.90  1593.00  1599.90  -000.60        0      225
SPM1      000.00  1624.40  1624.40  1624.40  -000.60        0      255

NYSE Index

YXM0      655.50   659.50   651.50   658.80   005.05        0     1745
YXU0      666.60   666.60   666.60   666.60   005.05        0      250
YXZ0      674.40   674.40   674.40   674.40   005.05        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      84.020   84.050   83.850   83.870  -00.130      486     2259
FCJ0      84.600   84.600   83.600   83.750  -00.820      411     4713
FCK0      84.800   84.800   83.750   83.850  -00.920      842     8178
FCQ0      86.700   86.700   85.750   85.950  -00.850      330     5695
FCU0      86.500   86.600   85.900   86.100  -00.750       30     1533
FCV0      86.900   86.900   86.250   86.250  -00.750      124     1491

Live Cattle

LCJ0      72.850   72.850   71.670   71.670  -01.500     4023    37312
LCM0      70.150   70.250   68.700   68.770  -01.180     8273    44310
LCQ0      70.050   70.150   69.420   69.450  -00.700     3584    23219
LCV0      72.550   72.620   72.150   72.270  -00.580      826    12931
LCZ0      74.200   74.200   73.800   73.950  -00.400      226     5148

Lean Hogs

LHJ0      63.000   63.500   62.800   63.270   00.320     3553    14685
LHM0      72.200   72.500   71.650   72.400  -00.020     5612    26430
LHN0      69.900   70.300   69.450   70.270   00.050     1994     6983
LHQ0      67.400   67.950   67.150   67.550  -00.050     1428     6406
LHV0      59.650   60.250   59.600   60.220   00.450      330     3691
LHZ0      56.950   57.600   56.950   57.200   00.330      220     2498
LHG1      57.000   57.170   57.000   57.170   00.220        8      507

Pork Bellies

PBK0      97.000   97.350   94.700   95.800   00.950      566     4515
PBN0      94.600   94.850   92.250   93.100   00.200      272     1262
PBQ0      91.900   91.900   89.500   89.800   89.550       46      472

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       5.030    5.030    4.900    4.900   -0.130       29      118
AGK0       5.050    5.050    4.970    4.970    4.945        1        7
AGM0       5.130    5.130    4.990    5.000   -0.140       24      537
AGQ0       5.183    5.183    5.100    5.100   -0.080        2       24
AGV0       5.200    5.200    5.150    5.150   -0.070        0        8
AGZ0       5.250    5.250    5.150    5.200   -0.080       10      344

Gold

GCH0      000.00   275.80   275.80   275.80  -003.40        0        1
GCJ0      279.00   280.20   274.80   275.90  -003.60    22148    24280
GCM0      282.20   283.20   277.80   278.70  -003.50    20407    56370
GCQ0      285.00   286.00   280.60   281.30  -003.60      600    13845
GCV0      287.00   287.00   283.90   283.90  -003.60       79     3743
GCZ0      290.50   291.00   285.80   286.60  -003.70      166    19707
GCG1      000.00   288.90   288.90   288.90  -003.70       62     6684
GCJ1      000.00   291.40   291.40   291.40  -003.80      576     2401

Copper

HGH0       79.35    80.05    79.35    80.05    00.25      510      472
HGJ0       79.70    80.20    79.65    80.20    00.30      188     3324
HGK0       80.00    80.85    80.00    80.70    00.30     5936    37513
HGM0       80.70    81.15    80.70    81.10    00.25       30     2180
HGN0       80.90    81.50    80.80    81.45    00.30      277     7824
HGQ0       00.00    81.85    81.85    81.85    00.30       13      957
HGU0       82.15    82.15    82.15    82.15    00.30       24     4475
HGV0       00.00    82.45    82.45    82.45    00.30        8      658

GOLD Kilo Oz.

KIJ0      278.00   279.00   274.00   274.30  -004.70       28      132
KIM0      282.00   282.30   278.00   278.00  -004.50       24      192
KIZ0      292.00   292.00   288.00   288.30  -004.70       16       24

Palladium

PAM0      620.00   620.00   610.00   610.00  -005.55      115     2325

Platinum

PLJ0      478.50   479.00   469.20   474.70  -004.60      975     5041
PLN0      473.00   473.00   462.00   467.70  -003.60      853     4518
PLV0      000.00   456.70   456.70   456.70  -003.60       80      130
PLF1      000.00   449.70   449.70   449.70  -003.60        0       10

Silver

SIH0      000.00   500.00   495.60   495.60  -012.00       12       70
SIJ0      000.00   496.00   496.00   496.00  -012.30        0       13
SIK0      510.00   512.00   496.50   498.00  -012.30     5707    55952
SIN0      515.00   516.00   501.00   502.20  -012.20      442    10220
SIU0      516.00   517.00   505.80   505.80  -011.90        5     2262

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0820     0833     0792     0796    -0019     5519    29772
CON0        0850     0863     0822     0826    -0020     1873    23717
COU0        0875     0890     0852     0855    -0018      825    19278
COZ0        0915     0930     0892     0894    -0017      165    11053
COH1        0947     0947     0929     0929    -0017       25     8088
COK1        0980     0982     0956     0956    -0017        2     5479

Cotton

CTK0       58.50    58.70    57.82    57.95   -01.20     3666    33198
CTN0       60.10    60.18    59.45    59.47   -01.21     1095    17772
CTV0       60.07    60.10    59.90    59.90   -00.60       21      908
CTZ0       61.00    61.05    60.52    60.60   -00.70      280    13681
CTH1       62.10    62.10    61.60    61.63   -00.67        0      941
CTK1       62.40    62.50    62.15    62.15   -00.65        0      341
CTN1       63.01    63.01    62.68    62.68   -00.62        0      177

Coffee

KCK0      104.75   105.25   103.50   103.90  -000.60     4242    28211
KCN0      107.50   107.80   106.30   106.60  -000.55     1409    11626
KCU0      110.40   110.40   109.00   109.20  -000.70      132     6919
KCZ0      113.70   113.70   112.25   112.50  -000.60       63     3595
KCH1      115.75   115.75   115.75   115.75  -000.55        5     1156

Lumber

LBK0      318.10   323.60   317.00   321.20   003.40      772     1858
LBN0      325.10   329.90   324.40   328.90   004.20      205      690
LBU0      325.50   327.90   325.30   327.90   000.50        4      179
LBX0      000.00   319.60   319.60   319.60   000.10       13       54

Orange Juice

OJK0       83.00    83.00    82.10    82.30   -00.25      434    11778
OJN0       82.70    82.70    82.00    82.15    00.05      122     3609
OJU0       82.40    82.40    82.05    82.10    00.05       79     2140
OJX0       81.80    82.20    81.80    81.90    00.10       64      934
OJF1       81.80    82.05    81.80    82.05    00.05       28      638
OJH1       82.30    82.30    82.30    82.30    00.05        0      562

Sugar

SBK0       05.40    05.44    05.28    05.42    00.01    16789    79580
SBN0       05.42    05.44    05.30    05.42    00.00    10377    53163
SBV0       05.75    05.79    05.66    05.78    00.02     3258    30453
SBH1       06.11    06.13    06.04    06.11    00.01     1060    18941
SBK1       06.25    06.26    06.20    06.26    00.01      184     2627
SBN1       06.35    06.35    06.32    06.32   -00.01       19     1122

Copyright   1998 Access Futures and Options Trading
