                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6034    .6085    .6026    .6082   -.0050      992    22925
ADU0       .0000    .6087    .6087    .6087   -.0050        0        6
ADZ0       .6053    .6092    .6044    .6092   -.0050        0       50
ADH1       .0000    .6097    .6097    .6097   -.0050        0        0

British Pound

BPM0      1.5940   1.5994   1.5900   1.5940  -0.0028    12235    40761
BPU0      0.0000   1.5950   1.5950   1.5950  -0.0028       14       33
BPZ0      0.0000   1.5970   1.5970   1.5970  -0.0028        0      225
BPH1      0.0000   1.6000   1.6000   1.6000  -0.0028        0        0

Canadian Dollar

CDM0       .6905    .6913    .6890    .6911    .0022     6229    43523
CDU0       .6920    .6930    .6905    .6927    .0022      538     6584
CDZ0       .6940    .6943    .6930    .6943    .0022       11     1577
CDH1       .6957    .6959    .6957    .6959    .0022        0      405
CDM1       .6975    .6975    .6975    .6975    .0022        0       94

US Dollar Index

DXM0      105.31   105.47   104.84   105.16   -00.04      655     4946
DXU0      104.75   104.84   104.75   104.84   -00.04        3     2010
DXZ0      104.52   104.52   104.52   104.52   -00.04        0        0

Japanese Yen

JYM0       .9820    .9936    .9816    .9908    .0302    17845    69950
JYU0       .9970   1.0065    .9970   1.0065    .0304        4      730
JYZ0       .0000   1.0228   1.0228   1.0228    .0306        0      321
JYH1       .0000   1.0392   1.0392   1.0392    .0308        0       80

Mexican Peso

MEM0     10.5850  10.6200  10.5500  10.6125    .0625     4849    17623
MEU0     10.3450  10.3650  10.3450  10.3650    .0625        5     2428
MEZ0     10.1000  10.1600  10.1000  10.1350    .0625        0     1359
MEH1       .0000   9.9300   9.9300   9.9300    .0625        0        0

Swiss Franc

SFM0       .6050    .6072    .6043    .6055   -.0022     8730    39016
SFU0       .6098    .6121    .6098    .6106   -.0022        2      181
SFZ0       .0000    .6157    .6157    .6157   -.0022        0        5
SFH1       .0000    .6209    .6209    .6209   -.0022        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       26.95    27.15    26.23    26.90    00.20    47790   117550
CLM0       26.35    26.57    25.80    26.38    00.31    26129    82330
CLN0       26.05    26.15    25.54    26.04    00.30    13235    46762
CLQ0       25.85    25.90    25.30    25.76    00.29     4668    28421
CLU0       25.50    25.55    25.00    25.48    00.29     3545    18205
CLV0       25.05    25.25    24.70    25.19    00.28      719    18281
CLX0       24.85    24.90    24.70    24.90    00.27     1085    14554
CLZ0       00.00    24.60    24.21    24.60    00.26        0        0
CLF1       00.00    24.28    24.15    24.28    00.25        0        0
CLG1       00.00    23.97    23.97    23.97    00.24        0        0

Heating Oil

HOJ0       .7450    .7950    .7395    .7833    .0485    11511     7046
HOK0       .6870    .6930    .6670    .6865    .0103     8712    28195
HOM0       .6600    .6640    .6440    .6585    .0063     2173    11704
HON0       .6550    .6560    .6400    .6505    .0063     1553     9223
HOQ0       .6550    .6550    .6430    .6505    .0058       40     7457
HOU0       .6600    .6600    .6480    .6560    .0058      232     5642
HOV0       .6580    .6640    .6515    .6600    .0058       89     2907

Unleaded Gasoline

HUJ0       .8980    .9300    .8815    .9169    .0229    17067     9370
HUK0       .8510    .8660    .8350    .8559    .0094    17988    39053
HUM0       .8160    .8225    .8025    .8155    .0055     6434    17218
HUN0       .7815    .7875    .7760    .7875    .0045     3158    12283
HUQ0       .7675    .7675    .7565    .7645    .0035     1691    10278
HUU0       .7400    .7470    .7380    .7435    .0030     1725    10018
HUV0       .7145    .7145    .7120    .7120    .0030       78     1982
HUX0       .6945    .6950    .6940    .6940    .0030       43     1151

Natural Gas

NGK0       0.000    2.955    2.895    2.945    0.072    23612    64040
NGM0       2.930    2.970    2.915    2.955    0.065     5685    30172
NGN0       2.960    2.975    2.930    2.966    0.060     3995    22582
NGQ0       2.965    2.990    2.940    2.978    0.057     3386    17438
NGU0       2.965    2.985    2.945    2.977    0.057     2102    18317
NGV0       0.000    3.000    2.960    2.987    0.055        0        0
NGX0       0.000    3.090    3.055    3.080    0.047        0        0
NGZ0       0.000    3.185    3.155    3.177    0.047        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.662   93.665   93.650   93.662   00.000     6382    43904
EDK0      93.465   93.470   93.455   93.465   00.000     2847    19991
EDM0      93.340   93.355   93.330   93.345  -00.005    56429   561168
EDN0      93.235   93.235   93.235   93.235  -00.010        0      728
EDQ0      93.140   93.140   93.140   93.140  -00.005        6     1587
EDU0      93.055   93.080   93.040   93.060  -00.005   131540   492525
EDZ0      92.840   92.870   92.815   92.840  -00.010    77362   376735

Euro Yen

EYM0      99.805   99.810   99.805   99.810   00.000      343    15315
EYU0      99.665   99.665   99.660   99.660   00.005      759    14840
EYZ0      99.480   99.485   99.475   99.475   00.000      596     8558
EYH1      99.345   99.345   99.335   99.335  -00.005      180    16507
EYM1      99.195   99.195   99.190   99.190   00.000        1     4756
EYU1      99.030   99.030   99.020   99.020   00.000       99    10243

Treasury Bills

TBM0      94.040   94.040   94.030   94.030   00.000       28      699

Treasury Notes

TYM0      974-11    982-6   973-26   980-25     6-29    24633   563059
TYU0      974-26   974-26   973-28   974-16     0-17      689     1166

Treasury Bonds

USM0        97-0    97-28    96-29    97-22     0-16    13962   499610
USU0       96-28    97-20    96-24    97-15     0-16      457     2097
USZ0       97-10    97-10     97-9     97-9     0-17        0      435
USH1        97-4     97-4     97-4     97-4     0-17        0      204

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.99    18.48    17.92    18.31    00.43    11292    54429
BON0       18.30    18.83    18.27    18.70    00.48     4769    43776
BOQ0       18.50    18.88    18.45    18.88    00.50     1313    11324
BOU0       18.65    19.15    18.62    19.03    00.51      273     8027
BOV0       18.92    19.19    18.85    19.18    00.48      620     6690
BOZ0       19.35    19.55    19.15    19.50    00.51     2136    16490
BOF1       19.52    19.80    19.45    19.78    00.52      322     8171
BOH1       19.90    20.05    19.85    19.97    00.47      130     1988

Corn

CK0       235.25   238.50   234.25   236.00   002.75    33384   173580
CN0       243.25   246.25   243.00   244.50   002.75    14459   152020
CU0       250.50   253.00   250.25   252.00   003.00     3181    44053
CX0       000.00   257.50   256.00   257.50   003.25        3      975
CZ0       259.75   262.00   259.00   260.50   002.50    10402   107090
CF1       000.00   265.00   264.50   265.00   002.50        0       38
CH1       267.50   269.50   264.50   268.75   002.50      831    12652

Rough Rice

NRK0       5.830    5.850    5.750    5.835    0.005      345     3847
NRN0       6.140    6.150    6.060    6.140   -0.010      150     1622
NRU0       6.920    6.920    6.860    6.910   -0.050       36      453
NRX0       7.100    7.100    7.000    7.050   -0.050      112      683

Oats

OK0       121.50   123.50   121.50   122.25   001.25      647     4985
ON0       120.25   121.00   119.75   120.25   001.25      323     7349
OU0       122.00   123.00   122.00   122.00   001.00       11     1545
OZ0       128.00   128.50   128.00   128.00   000.00       83     3272

Soybeans

SK0       542.00   548.50   540.50   545.50   008.00    28464    71810
SN0       553.00   559.00   551.75   557.50   009.50     9470    55917
SQ0       555.00   561.00   555.00   560.00   009.25      916     8658
SU0       556.00   562.50   556.00   562.00   009.50      663     4756
SX0       563.50   570.50   563.00   568.50   009.00     5913    36424
SF1       570.50   577.00   570.50   576.00   009.25      302     2409
SH1       578.00   583.00   578.00   581.50   008.00      216     1527
SN1       585.00   590.00   585.00   589.00   009.00      124      585

Soybean Meal

SMK0      171.80   175.50   171.30   172.20   001.40    12350    46016
SMN0      173.50   175.50   173.00   174.30   002.60     5240    36200
SMQ0      173.80   175.50   173.50   174.60   002.50     1030    10033
SMU0      000.00   176.00   173.50   175.20   003.00      675     6411
SMV0      176.00   176.00   174.50   175.20   003.00      253     5469
SMZ0      176.50   179.20   176.50   178.30   002.80     1669    12268

Wheat

WK0       258.00   263.50   257.50   262.25   006.75     8594    56000
WN0       269.50   275.25   269.50   274.25   007.00     4428    46835
WU0       281.00   285.50   280.25   285.00   006.75      723     8327
WZ0       296.00   301.50   295.50   300.75   007.00     1587    13076
WH1       309.00   314.00   309.00   313.50   007.25       25     1486
WN1       321.00   325.50   320.50   325.50   006.50        6      441

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      211.25   213.40   211.25   213.15   002.65      116     1509
CRM0      213.25   215.00   213.25   215.00   002.50       27     1182
CRQ0      215.85   215.85   215.85   215.85   001.85        0      544

DJIA

DJM0       11165    11230    11034    11068    -0047    17326    14366
DJU0       11300    11355    11213    11213    -0047        8      744
DJZ0       11410    11465    11368    11368    -0047        0     1319
DJZ1       12045    12045    12045    12045    -0047        0        6

Municipal Bonds

MBM0       94-29    95-16    94-21    95-11     0-11     2629    20025
MBU0         0-0    94-17    94-17    94-17     0-11        0        0

S&P 500

SPM0     1511.00  1538.50  1501.00  1515.30   011.00    81001   361688
SPU0     1535.00  1553.00  1535.00  1536.60   011.00      146     5459
SPZ0     1570.00  1570.00  1559.60  1559.60   011.30        2     3307
SPH1     1583.60  1583.60  1583.60  1583.60   011.80        3      225
SPM1     1608.10  1608.10  1608.10  1608.10   012.30        0      255

NYSE Index

YXM0      655.00   663.00   652.70   653.35   001.10        0     1745
YXU0      661.25   665.50   661.15   661.15   001.10        0      250
YXZ0      668.95   668.95   668.95   668.95   001.10        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      83.850   84.100   83.800   84.020   00.220      243     4590
FCK0      84.000   84.170   83.900   83.920   00.020      936     8461
FCQ0      86.000   86.250   86.000   86.200   00.200      212     5773
FCU0      86.000   86.220   85.950   86.220   00.220       38     1545
FCV0      86.400   86.450   86.300   86.370   00.200       15     1492
FCX0      87.400   87.500   87.300   87.470   87.220       29     1111

Live Cattle

LCJ0      71.950   72.220   71.870   72.170   00.320     9024    31720
LCM0      68.800   69.170   68.800   68.970   00.170     9048    46788
LCQ0      69.600   69.770   69.600   69.720   00.170     1415    23005
LCV0      72.470   72.550   72.370   72.500   00.150      800    13443
LCZ0      74.000   74.170   73.970   74.120   00.150      184     5231

Lean Hogs

LHJ0      64.500   64.500   63.920   64.350   00.200     4246    13380
LHM0      73.750   73.750   73.000   73.150  -00.400     8125    29643
LHN0      71.050   71.370   70.700   71.300   00.530     2726     7623
LHQ0      68.250   68.950   68.050   68.500   00.380     1453     7851
LHV0      60.850   61.300   60.700   61.300   00.450      309     3878
LHZ0      57.650   58.250   57.650   58.000   00.500      409     2992
LHG1      57.900   58.000   57.900   58.000   00.150       14      502

Pork Bellies

PBK0      96.600   97.500   96.150   97.300   00.100     1539     4424
PBN0      93.750   94.600   93.200   94.400   00.250      398     1402
PBQ0      90.600   91.450   90.550   91.000   00.150      120      537

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       4.870    4.990    4.870    4.990    0.110      116      103
AGK0       4.970    5.040    4.970    5.030    0.070        5       10
AGM0       4.980    5.080    4.980    5.070    0.070       63      604
AGQ0       0.000    5.130    5.130    5.130    0.070       32       92
AGV0       0.000    5.190    5.190    5.190    0.070        0       19
AGZ0       5.200    5.280    5.200    5.250    0.070       16      355

Gold

GCJ0      275.50   279.80   274.50   278.40   002.30    12107    10117
GCK0      000.00   279.90   279.90   279.90   002.30        0        1
GCM0      278.20   283.00   277.50   281.40   002.30    29784    78940
GCQ0      281.50   285.80   281.50   284.00   002.30      627    13944
GCV0      284.70   286.60   284.30   286.60   002.30        9     3755
GCZ0      285.30   291.00   285.00   289.30   002.30      850    20135
GCG1      293.00   293.00   291.50   291.50   002.30      248     6705
GCJ1      000.00   294.00   294.00   294.00   002.30      270     2691

Copper

HGJ0       79.75    80.05    79.75    80.00   -00.25      351     3052
HGK0       80.15    80.65    79.80    80.50   -00.25     8552    39010
HGM0       80.90    80.90    80.50    80.85   -00.25      121     2060
HGN0       80.80    81.25    80.75    81.15   -00.25      477     7965
HGQ0       81.55    81.55    81.55    81.55   -00.25        0      958
HGU0       81.65    81.85    81.65    81.85   -00.25       55     4421
HGV0       82.15    82.15    82.15    82.15   -00.25        0      659
HGX0       82.40    82.40    82.40    82.40   -00.25        0      666

GOLD Kilo Oz.

KIJ0      274.00   277.00   274.00   276.50   002.50      123       39
KIM0      279.80   282.50   279.80   281.80   003.80       78      227
KIZ0      288.00   293.00   288.00   292.00   004.00       22       46

Palladium

PAM0      595.00   600.00   555.00   595.50  -007.30       76     2360

Platinum

PLJ0      475.10   498.00   475.00   496.40   017.40      809     1755
PLN0      467.00   490.00   467.00   487.90   015.90      815     7102
PLV0      470.00   475.90   470.00   475.90   014.90       12      140
PLF1      000.00   468.90   468.90   468.90   014.90        0       10

Silver

SIJ0      000.00   502.00   502.00   502.00   005.70        0       13
SIK0      496.00   505.00   495.00   504.50   006.20    13576    59004
SIN0      500.50   509.00   499.00   508.50   005.90     1920    10998
SIU0      506.50   513.00   506.50   512.50   006.20      582     2694
SIZ0      510.00   518.00   510.00   515.70   006.20      152     6446

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0804     0811     0794     0800     0006     4101    27350
CON0        0834     0840     0825     0831     0007     2796    24145
COU0        0863     0868     0854     0858     0007      696    19538
COZ0        0902     0907     0895     0896     0005      322    11108
COH1        0940     0940     0928     0931     0005      116     8143
COK1        0957     0957     0957     0957     0005      323     5484

Cotton

CTK0       57.75    58.90    57.72    58.14    00.57     7071    30273
CTN0       59.55    60.60    59.50    60.01    00.77     2644    17204
CTV0       60.00    61.10    60.00    60.72    01.02      164      911
CTZ0       60.70    61.60    60.01    61.01    00.65     1292    13705
CTH1       62.00    62.50    62.00    62.00    00.62       55      972
CTK1       62.55    62.55    62.55    62.55    00.60       23      404
CTN1       63.15    63.15    63.15    63.15    00.60        1      180

Coffee

KCK0      103.50   104.60   102.00   103.70   000.20     2999    27380
KCN0      106.00   107.10   104.75   106.30   000.25     1174    12274
KCU0      108.70   109.50   107.70   108.95   000.25      124     6952
KCZ0      111.75   112.40   110.70   111.90   000.15       90     3632
KCH1      115.00   115.00   115.00   115.00   000.15        5     1156

Lumber

LBK0      322.60   325.00   320.70   324.70   003.70      661     1986
LBN0      330.70   332.50   329.00   330.30   001.20      106      739
LBU0      328.30   328.60   327.70   328.60   000.40        0      178
LBX0      321.10   321.10   320.30   320.30   000.20        1       53

Orange Juice

OJK0       82.60    82.70    81.60    81.80   -00.30     1076    11515
OJN0       82.00    82.10    81.45    81.60   -00.15      289     3798
OJU0       81.75    81.90    81.50    81.70   -00.10       33     2190
OJX0       81.80    82.00    81.60    81.80    00.10       77     1019
OJF1       82.00    82.00    81.95    81.95    00.10        9      648
OJH1       82.35    82.40    82.35    82.40    00.30        2      562

Sugar

SBK0       05.58    05.94    05.58    05.90    00.35    12831    74840
SBN0       05.56    05.84    05.56    05.78    00.28     8767    51692
SBV0       05.91    06.13    05.90    06.05    00.20     1892    31865
SBH1       06.27    06.43    06.23    06.43    00.25      566    19225
SBK1       06.35    06.54    06.35    06.51    00.21      112     2788
SBN1       06.50    06.57    06.50    06.57    00.21      221     1252

Copyright   1998 Access Futures and Options Trading
