                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6037    .6084    .6008    .6059   -.0017     1388    22784
ADU0       .6050    .6064    .6030    .6064   -.0017        0        6
ADZ0       .6039    .6069    .6039    .6069   -.0017        0      250
ADH1       .0000    .6074    .6074    .6074   -.0017        0        0

British Pound

BPM0      1.5986   1.6090   1.5940   1.5968  -0.0018     7894    40883
BPU0      1.6022   1.6100   1.5978   1.5978  -0.0018        0       33
BPZ0      1.6010   1.6010   1.5998   1.5998  -0.0018        0      225
BPH1      0.0000   1.6028   1.6028   1.6028  -0.0018        0        0

Canadian Dollar

CDM0       .6904    .6907    .6888    .6894   -.0011     8408    45011
CDU0       .6922    .6922    .6907    .6910   -.0011       31     6589
CDZ0       .6932    .6933    .6925    .6926   -.0011        4     1580
CDH1       .6947    .6948    .6942    .6942   -.0011        2      405
CDM1       .0000    .6958    .6958    .6958   -.0011        0       94

US Dollar Index

DXM0      105.53   105.85   103.85   104.85   -00.36      390     4666
DXU0      105.35   105.35   103.65   104.52   -00.36        2     2008
DXZ0      104.19   104.19   104.19   104.19   -00.36        0        0

Japanese Yen

JYM0       .9589    .9734    .9577    .9661   -.0002    32396    77060
JYU0       .9755    .9890    .9755    .9814   -.0005       42      762
JYZ0       .0000    .9973    .9973    .9973   -.0008        0      321
JYH1       .0000   1.0132   1.0132   1.0132   -.0012        0       80

Mexican Peso

MEM0     10.5850  10.6050  10.3300  10.4700   -.0975     1956    17807
MEU0     10.3200  10.3200  10.1000  10.2200   -.1000        0     2428
MEZ0     10.0300  10.0500   9.9900   9.9900   -.1000        5     1363
MEH1       .0000   9.8000   9.7600   9.7600   -.1250        0        0

Swiss Franc

SFM0       .6079    .6255    .6057    .6161    .0058    10853    38930
SFU0       .6153    .6290    .6153    .6212    .0058        4      179
SFZ0       .6180    .6263    .6180    .6263    .0058        0        5
SFH1       .0000    .6315    .6315    .6315    .0058        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       26.00    26.05    25.40    25.45   -00.98    31459   122700
CLM0       25.60    25.63    25.10    25.13   -00.81    17268    84640
CLN0       25.35    25.37    24.85    24.93   -00.69     3750    47433
CLQ0       25.05    25.62    24.60    24.72   -00.62     1730    28484
CLU0       24.90    24.90    24.51    24.51   -00.55       70    19466
CLV0       24.60    24.64    24.29    24.29   -00.48     1582    17941
CLX0       24.40    24.40    24.07    24.07   -00.41      291    14759
CLZ0       00.00    24.15    23.84    23.84   -00.34        0        0
CLF1       00.00    23.72    23.57    23.57   -00.29        0        0
CLG1       00.00    23.45    23.32    23.32   -00.22        0        0

Heating Oil

HOK0       .6620    .6630    .6420    .6436   -.0290     8751    27956
HOM0       .6340    .6405    .6260    .6287   -.0194     4401    12024
HON0       .6270    .6355    .6220    .6247   -.0169     2292     9079
HOQ0       .6350    .6350    .6272    .6272   -.0159      962     8020
HOU0       .6380    .6420    .6300    .6332   -.0154      123     5642
HOV0       .6440    .6466    .6372    .6372   -.0154      119     3010
HOX0       .6495    .6506    .6417    .6417   -.0149        2     2822

Unleaded Gasoline

HUK0       .8250    .8285    .7830    .7993   -.0423    12705    40447
HUM0       .7860    .7910    .7600    .7732   -.0322     5761    17710
HUN0       .7670    .7690    .7500    .7557   -.0242     2085    12393
HUQ0       .7490    .7500    .7380    .7392   -.0192      754    10059
HUU0       .7300    .7310    .7219    .7232   -.0157      692    10396
HUV0       .7050    .7050    .6972    .6972   -.0117      154     2110
HUX0       .6850    .6850    .6812    .6812   -.0098        1     1151
HUZ0       .0000    .6672    .6672    .6672   -.0098        0     1288

Natural Gas

NGK0       2.860    2.930    2.815    2.822   -0.067    25524    62528
NGM0       2.880    2.950    2.840    2.844   -0.067     5255    29473
NGN0       2.890    2.955    2.860    2.862   -0.063     2405    21691
NGQ0       2.910    2.960    2.877    2.877   -0.061     2613    18139
NGU0       2.910    2.960    2.879    2.879   -0.059     1988    18254
NGV0       0.000    2.975    2.894    2.894   -0.059        0        0
NGX0       0.000    3.070    2.995    2.999   -0.054        0        0
NGZ0       0.000    3.160    3.100    3.104   -0.049        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.655   93.790   93.655   93.715   00.053     2916    44393
EDK0      93.460   93.560   93.455   93.545   00.085      751    21058
EDM0      93.335   93.500   93.325   93.465   00.120    29217   564628
EDN0      93.380   93.390   93.375   93.380   00.145      102      798
EDQ0      93.345   93.345   93.345   93.345   00.185        2     1587
EDU0      93.055   93.340   93.045   93.285   00.205    83970   499718
EDZ0      92.850   93.220   92.845   93.135   00.245    69697   383746

Euro Yen

EYM0      99.810   99.840   99.810   99.835   00.025      598    15567
EYU0      99.665   99.700   99.660   99.700   00.040        5    15196
EYZ0      99.485   99.535   99.485   99.530   00.050      107     8864
EYH1      99.345   99.390   99.345   99.390   00.055      238    17121
EYM1      99.200   99.240   99.200   99.230   00.040       25     5286
EYU1      99.035   99.065   99.035   99.065   00.045        1    10879

Treasury Bills

TBM0      94.040   94.180   94.040   94.100   00.060        0      701

Treasury Notes

TYM0      982-31    993-0   981-13   983-15     0-26    11364   569788
TYU0      981-28    992-0   980-30    984-6      3-8      150     1864

Treasury Bonds

USM0       97-21    99-26    97-19    98-22     0-28    20338   506820
USU0       97-14    99-19    97-13    98-16     0-28      290     2194
USZ0       97-16    98-11    97-16    98-11     0-29       56      436
USH1        98-7     98-7     98-7     98-7     0-30        0      207

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.53    18.53    18.12    18.39   -00.15    11605    53427
BON0       18.80    18.85    18.46    18.73   -00.13     6883    46577
BOQ0       18.95    18.95    18.64    18.90   -00.11      320    11368
BOU0       19.10    19.10    18.80    19.06   -00.10      262     8186
BOV0       19.28    19.30    18.95    19.20   -00.09       40     6777
BOZ0       19.63    19.63    19.28    19.52   -00.16     2178    17227
BOF1       19.88    19.88    19.60    19.84   -00.15      118     8187
BOH1       20.20    20.20    20.08    20.08   -00.17       94     2187

Corn

CK0       233.75   234.25   230.00   232.00  -002.25    34153   169910
CN0       242.50   242.75   238.50   240.75  -002.00    16811   154190
CU0       249.75   250.00   246.25   248.25  -002.00     1580    45450
CX0       253.75   255.00   252.00   253.75  -002.00       43      951
CZ0       259.50   259.50   255.50   258.00  -001.50     9076   111250
CF1       261.50   262.00   260.00   262.00  -001.50        1       37
CH1       267.00   267.25   263.75   266.25  -001.50     1065    13229

Rough Rice

NRK0       5.720    5.720    5.580    5.645   -0.085      197     3794
NRN0       6.010    6.020    5.910    5.920   -0.100      125     1661
NRU0       6.830    6.830    6.750    6.770   -0.080        0      482
NRX0       6.970    6.970    6.860    6.910   -0.050       56      760

Oats

OK0       123.00   123.00   121.50   122.25  -000.75     1138     5015
ON0       120.75   121.00   119.50   120.25  -000.75     1435     7908
OU0       123.00   123.00   122.25   122.25  -000.75       66     1638
OZ0       129.00   129.00   128.00   128.50  -000.50      168     3375

Soybeans

SK0       546.00   547.50   529.00   538.50  -008.00    36090    78290
SN0       557.00   559.00   543.00   550.00  -008.50    15161    61421
SQ0       562.00   562.00   545.25   553.25  -008.50      973     9154
SU0       563.75   564.00   550.00   555.75  -008.00      696     4725
SX0       571.00   572.00   557.00   563.50  -008.50     7154    38848
SF1       579.00   579.00   567.00   571.00  -008.50      383     2628
SH1       582.00   584.50   575.00   577.50  -007.50      303     1735
SN1       590.00   591.00   582.00   586.00  -006.50      199      933

Soybean Meal

SMK0      171.60   172.20   165.50   168.50  -003.70     8139    46128
SMN0      172.80   173.60   168.00   170.40  -003.00     4845    37135
SMQ0      000.00   173.00   168.50   170.60  -003.10      167    10028
SMU0      173.50   173.50   168.80   171.50  -002.20      223     6631
SMV0      173.50   174.00   170.50   171.50  -002.00      622     5759
SMZ0      176.50   176.70   172.20   174.20  -002.30     1353    12660

Wheat

WK0       258.00   258.50   254.00   255.75  -002.00    15617    53116
WN0       270.00   270.50   266.00   268.00  -001.25     8162    48994
WU0       280.50   280.50   276.75   279.00  -001.75      411     9086
WZ0       296.00   296.00   292.00   294.25  -001.50     1206    13633
WH1       308.50   309.00   306.00   308.00  -001.50      189     1679
WN1       320.00   320.00   318.50   320.00  -002.50        8      444

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      212.30   212.60   211.30   211.60  -001.10      278     1617
CRM0      213.80   214.40   213.40   213.70  -000.85       77     1221
CRQ0      215.50   215.50   215.25   215.30  -000.60        0      544

DJIA

DJM0       11340    11540    10760    11295    -0085    18776    15841
DJU0       11500    11620    10945    11437    -0089       14      746
DJZ0       11700    11800    11145    11587    -0095        1     1318
DJZ1       12247    12247    12247    12247    -0115        0        6

Municipal Bonds

MBM0        95-8    96-14     95-8    95-30     0-17      735    20278
MBU0         0-0     95-5     95-5     95-5     0-18        0        0

S&P 500

SPM0     1531.00  1543.00  1431.00  1519.50  -008.70    86309   363172
SPU0     1534.50  1540.50  1493.00  1540.50  -009.00      108     5542
SPZ0     1539.80  1563.50  1491.90  1563.50  -009.00        5     3301
SPH1     1573.00  1587.50  1553.00  1587.50  -009.00        0      241
SPM1      000.00  1611.50  1611.50  1611.50  -009.50        0      248

NYSE Index

YXM0      668.50   674.00   632.50   661.25  -007.50        0     1745
YXU0      669.05   669.05   669.05   669.05  -007.30        0      250
YXZ0      676.85   676.85   676.85   676.85  -007.30        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      83.900   83.900   82.900   83.320  -00.550      262     4475
FCK0      83.900   83.900   82.800   83.170  -00.730      527     8518
FCQ0      86.000   86.000   85.100   85.600  -00.400      150     5861
FCU0      86.100   86.100   85.450   85.700  -00.400       22     1555
FCV0      86.200   86.300   85.800   86.120  -00.230       22     1520
FCX0      87.300   87.400   86.800   87.400  -00.050       24     1135

Live Cattle

LCJ0      72.150   72.170   71.250   71.700  -00.420     2419    29095
LCM0      69.100   69.250   68.220   68.670  -00.480     3160    48126
LCQ0      69.900   69.900   69.070   69.470  -00.430      539    23174
LCV0      72.650   72.700   72.020   72.270  -00.400      302    13501
LCZ0      74.150   74.150   73.600   73.620  -00.550      131     5285

Lean Hogs

LHJ0      64.200   64.200   63.250   64.070  -00.350     1948    13413
LHM0      73.200   73.250   71.700   72.450  -00.820     3371    31159
LHN0      71.150   71.200   69.700   70.420  -00.980      806     7801
LHQ0      68.550   68.800   67.100   68.300  -00.350      489     8135
LHV0      61.550   61.950   61.000   61.370  -00.350      423     4529
LHZ0      58.600   58.900   58.250   58.420  -00.180      186     3258
LHG1      58.200   58.400   57.950   58.350  -00.050      160      705

Pork Bellies

PBK0      97.900   97.900   94.450   95.570  -01.780      776     4531
PBN0      95.370   95.370   92.000   93.220  -01.650      241     1444
PBQ0      91.600   91.700   89.100   89.250  -02.050       72      545

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       5.020    5.120    5.020    5.120    0.110        0       65
AGK0       5.000    5.180    5.000    5.160    0.110        8       15
AGM0       5.060    5.220    5.040    5.195    0.105       21      613
AGQ0       0.000    5.250    5.250    5.250    0.100        2       92
AGV0       0.000    5.300    5.300    5.300    0.100        0       19
AGZ0       5.260    5.380    5.260    5.350    0.100        6      361

Gold

GCJ0      277.00   289.50   275.50   283.90   006.30      578     1353
GCK0      280.00   290.00   280.00   285.20   006.20        0        1
GCM0      279.50   291.50   278.40   286.60   006.20    12345    85920
GCQ0      283.00   295.00   283.00   289.20   006.20      236    13830
GCV0      296.50   297.00   291.80   291.80   006.20        0     3929
GCZ0      288.10   307.00   286.50   294.50   006.20       25    20305
GCG1      000.00   296.70   296.70   296.70   006.20        0     6707
GCJ1      000.00   299.30   299.30   299.30   006.30        0     2829

Copper

HGJ0       78.90    78.95    78.90    78.90   -00.85      439     1501
HGK0       79.70    80.20    79.20    79.30   -00.95    10091    41988
HGM0       80.00    80.25    79.60    79.65   -00.90      156     2089
HGN0       80.40    80.70    80.00    80.00   -00.90      727     8353
HGQ0       00.00    80.40    80.40    80.40   -00.90        8      961
HGU0       81.10    81.40    80.70    80.70   -00.90      166     4508
HGV0       00.00    80.95    80.95    80.95   -00.90        0      659
HGX0       00.00    81.20    81.20    81.20   -00.90        0      666

GOLD Kilo Oz.

KIJ0      285.00   285.00   283.00   283.00   006.00        0       25
KIM0      279.80   291.00   278.50   286.30   005.80        8      239
KIZ0      299.00   299.00   299.00   299.00   007.00        0       48

Palladium

PAM0      582.00   598.00   582.00   592.35   010.35       58     2318

Platinum

PLJ0      498.00   518.00   498.00   516.90   018.20      214      802
PLN0      489.50   508.70   489.50   507.90   018.20      816     7614
PLV0      000.00   494.90   494.90   494.90   017.20        0      141
PLF1      000.00   487.90   487.90   487.90   017.20        0       10

Silver

SIJ0      505.00   514.00   505.00   514.00   010.80        0       13
SIK0      502.50   521.00   501.50   516.50   010.80     5501    57768
SIN0      505.50   525.50   505.00   520.00   010.50      484    11264
SIU0      513.50   524.00   513.50   524.00   010.50        6     2829
SIZ0      000.00   535.00   515.00   527.20   010.40       20     6199

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0785     0814     0785     0809     0025     3907    26000
CON0        0816     0843     0816     0838     0023     2434    25015
COU0        0849     0870     0847     0867     0022      360    20033
COZ0        0888     0907     0888     0905     0022      196    11159
COH1        0923     0940     0923     0940     0022       33     8242
COK1        0966     0966     0966     0966     0022        0     5479

Cotton

CTK0       58.40    58.50    57.00    57.21   -01.18     4412    27615
CTN0       60.21    60.21    59.00    59.10   -01.11     2575    18529
CTV0       60.60    60.60    59.60    59.70   -00.95       30      925
CTZ0       61.60    61.60    60.51    60.73   -00.76      367    13742
CTH1       62.55    62.55    61.70    61.70   -00.75       24      992
CTK1       62.50    62.50    62.25    62.25   -00.75        2      405
CTN1       62.80    62.80    62.80    62.80   -00.78        0      180

Coffee

KCK0      102.10   102.40   099.90   100.10  -002.00     4398    27512
KCN0      105.00   105.25   102.75   102.75  -002.00     1495    12571
KCU0      107.50   107.50   105.30   105.30  -002.05      255     7522
KCZ0      110.50   110.50   108.40   108.50  -002.00       91     3607
KCH1      112.50   112.60   111.70   111.70  -002.00        0     1175

Lumber

LBK0      324.70   325.00   316.50   319.50  -007.00      287     2068
LBN0      329.90   330.00   322.00   324.50  -006.80       91      802
LBU0      328.30   328.30   321.50   322.50  -006.80        6      184
LBX0      317.50   317.50   317.40   317.40  -004.30        1       60

Orange Juice

OJK0       82.90    83.30    81.90    82.20   -01.10     1290    11665
OJN0       82.50    82.95    81.75    81.90   -01.05      380     4037
OJU0       82.70    82.90    81.90    81.90   -00.95       23     2240
OJX0       83.25    83.25    81.75    82.05   -00.85       21     1040
OJF1       83.00    83.00    82.35    82.35   -00.75       19      659
OJH1       83.00    83.00    83.00    83.00   -00.55        0      568

Sugar

SBK0       05.88    05.88    05.75    05.81   -00.10    20337    62506
SBN0       05.75    05.81    05.69    05.77   -00.04     9606    52749
SBV0       05.98    06.06    05.97    06.04   -00.01     2709    33459
SBH1       06.34    06.39    06.33    06.38    00.00     1209    19848
SBK1       06.50    06.50    06.47    06.50    00.00       71     3000
SBN1       06.54    06.56    06.50    06.56    00.00      106     1420

Copyright   1998 Access Futures and Options Trading
