                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6059    .6071    .6054    .6063    .0004     3881    22231
ADU0       .0000    .6068    .6068    .6068    .0004        1        7
ADZ0       .0000    .6073    .6073    .6073    .0004        1      251
ADH1       .0000    .6078    .6078    .6078    .0004        0        0

British Pound

BPM0      1.5878   1.5932   1.5826   1.5840  -0.0128     9180    40464
BPU0      1.5920   1.5920   1.5810   1.5850  -0.0128        5       31
BPZ0      0.0000   1.5870   1.5870   1.5870  -0.0128        4      224
BPH1      0.0000   1.5900   1.5900   1.5900  -0.0128        0        0

Canadian Dollar

CDM0       .6883    .6912    .6879    .6909    .0015     5118    44836
CDU0       .6902    .6926    .6899    .6925    .0015      137     6553
CDZ0       .6925    .6941    .6920    .6941    .0015       41     1583
CDH1       .0000    .6957    .6957    .6957    .0015        4      409
CDM1       .6950    .6973    .6950    .6973    .0015        1       93

US Dollar Index

DXM0      104.97   105.20   104.40   105.05    00.20     2582     5151
DXU0      104.10   104.72   104.10   104.72    00.20       19     2007
DXZ0      104.39   104.39   104.39   104.39    00.20        0        0

Japanese Yen

JYM0       .9636    .9668    .9625    .9654   -.0007    14074    75470
JYU0       .9810    .9810    .9807    .9807   -.0007       95      818
JYZ0       .0000    .9966    .9966    .9966   -.0007        0      321
JYH1       .0000   1.0125   1.0125   1.0125   -.0007        0       80

Mexican Peso

MEM0     10.4700  10.5000  10.3900  10.4675   -.0025    11969    16813
MEU0     10.2500  10.2500  10.2050  10.2050   -.0150       63     2398
MEZ0      9.9850   9.9850   9.9700   9.9700   -.0200       14     1361
MEH1       .0000   9.7400   9.7400   9.7400   -.0200        0        0

Swiss Franc

SFM0       .6192    .6213    .6144    .6157   -.0004    24270    38977
SFU0       .6247    .6247    .6200    .6209   -.0003        7      184
SFZ0       .6290    .6290    .6260    .6260   -.0003        1        5
SFH1       .0000    .6312    .6312    .6312   -.0003        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       25.50    25.85    25.13    25.83    00.38     3504   119240
CLM0       25.30    25.40    24.90    25.31    00.18    31457    87850
CLN0       00.00    25.20    24.81    25.11    00.18    11143    47658
CLQ0       24.77    24.94    24.67    24.92    00.20     4877    29055
CLU0       24.50    24.73    24.47    24.73    00.22     2736    19982
CLV0       24.29    24.57    24.29    24.52    00.23     1414    18098
CLX0       24.04    24.37    24.04    24.31    00.24     1038    14707
CLZ0       00.00    24.15    23.85    24.09    00.25        0        0
CLF1       00.00    23.84    23.65    23.84    00.27        0        0
CLG1       00.00    23.60    23.35    23.60    00.28        0        0

Heating Oil

HOK0       .6520    .6650    .6420    .6615    .0179    13005    28539
HOM0       .6335    .6440    .6275    .6423    .0136     6426    13298
HON0       .6300    .6368    .6300    .6368    .0121     2929     8993
HOQ0       .6350    .6390    .6300    .6388    .0116      506     8147
HOU0       .6420    .6450    .6360    .6443    .0111      479     5662
HOV0       .6470    .6500    .6450    .6483    .0111      247     3071
HOX0       .6490    .6523    .6470    .6523    .0106      149     2849

Unleaded Gasoline

HUK0       .7950    .8020    .7770    .7946   -.0047    24649    38502
HUM0       .7660    .7710    .7570    .7690   -.0042    14382    17407
HUN0       .7500    .7530    .7440    .7525   -.0032     8192    13491
HUQ0       .7360    .7390    .7300    .7375   -.0017     3045    10458
HUU0       .7190    .7240    .7150    .7230   -.0002     3079    11257
HUV0       .6970    .6995    .6970    .6995    .0023      449     2343
HUX0       .6850    .6850    .6850    .6850    .0038      378     1495
HUZ0       .6675    .6730    .6675    .6730    .0058      100     1358

Natural Gas

NGK0       2.840    2.900    2.820    2.888    0.066    40475    60738
NGM0       2.865    2.915    2.845    2.905    0.061     7934    29248
NGN0       2.860    2.925    2.860    2.921    0.059     4339    22135
NGQ0       2.885    2.935    2.880    2.931    0.054     1576    18312
NGU0       2.890    2.930    2.880    2.930    0.051     2049    18193
NGV0       0.000    2.943    2.895    2.943    0.049        0        0
NGX0       0.000    3.045    3.000    3.043    0.044        0        0
NGZ0       0.000    3.140    3.100    3.140    0.036        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.710   93.720   93.675   93.690  -00.025     8274    47559
EDK0      93.555   93.560   93.485   93.490  -00.055     2945    20673
EDM0      93.455   93.480   93.360   93.390  -00.075   142443   572015
EDN0      93.300   93.300   93.300   93.300  -00.080       27      873
EDQ0      93.260   93.265   93.260   93.265  -00.080        2     1587
EDU0      93.245   93.330   93.180   93.205  -00.080   310616   511532
EDZ0      93.080   93.190   93.010   93.030  -00.105   203940   394519

Euro Yen

EYM0      99.830   99.835   99.820   99.820  -00.015      687    15856
EYU0      99.705   99.705   99.690   99.690  -00.010     1613    15788
EYZ0      99.535   99.535   99.510   99.520  -00.010      841     8635
EYH1      99.400   99.405   99.375   99.380  -00.010      502    16948
EYM1      99.255   99.255   99.230   99.230   00.000      108     5133
EYU1      99.105   99.105   99.065   99.065   00.000       32    10663

Treasury Bills

TBM0      94.130   94.130   94.080   94.095  -00.005       81      717

Treasury Notes

TYM0       984-6   992-10   983-21    983-8     -7-3    24220   594793
TYU0      982-10   982-10   983-16   983-16     -1-5     1290     2427

Treasury Bonds

USM0       98-14    99-12    97-30    98-13    -1-23    35014   519730
USU0        98-9     99-5    97-27     98-8    -1-24     1097     2310
USZ0       98-16    98-27     98-3     98-3    -1-24      457      564
USH1       97-31    97-31    97-31    97-31    -1-24        0      207

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       03.86    18.52    18.27    18.48    00.09     9385    52103
BON0       18.63    18.86    18.63    18.83    00.10     5671    45924
BOQ0       18.85    19.02    18.82    18.98    00.08      647    11339
BOU0       19.00    19.15    19.00    19.10    00.04      347     8256
BOV0       19.15    19.30    19.15    19.30    00.10      693     6821
BOZ0       19.47    19.65    19.46    19.65    00.13     2241    17700
BOF1       19.85    19.95    19.85    19.95    00.11      179     8237
BOH1       20.02    20.10    20.02    20.10    00.02      112     2298

Corn

CK0       231.50   234.00   229.75   232.00   000.00    33991   162730
CN0       240.50   242.25   238.50   240.75   000.00    12877   154640
CU0       247.75   249.75   246.50   248.50   000.25     1645    45513
CX0       000.00   255.00   253.00   254.00   000.25       29      943
CZ0       257.50   259.75   256.00   258.00   000.00     8128   111660
CF1       000.00   262.00   262.00   262.00   000.00       14       34
CH1       265.25   267.25   264.75   266.25   000.00      428    13375

Rough Rice

NRK0       5.645    5.670    5.620    5.650    0.005      625     3558
NRN0       5.910    5.950    5.900    5.930    0.010      188     1700
NRU0       6.760    6.760    6.760    6.760   -0.010       51      526
NRX0       6.910    6.930    6.870    6.910    0.000       81      807

Oats

OK0       122.00   123.00   121.75   122.50   000.25      485     4807
ON0       120.00   121.00   119.75   120.50   000.25      451     7970
OU0       123.25   123.25   122.50   122.50   000.25       71     1627
OZ0       128.00   129.00   127.75   128.50   000.00       36     3404

Soybeans

SK0       539.50   543.75   535.50   543.00   004.50    40228    74120
SN0       551.00   555.50   548.00   555.00   005.00    15874    61582
SQ0       554.00   559.50   552.00   558.25   005.00      972     9388
SU0       557.00   561.50   554.25   561.50   005.75      401     4772
SX0       564.50   569.50   562.00   568.75   005.25     8470    39796
SF1       000.00   576.50   570.50   576.25   005.25      160     2689
SH1       578.00   582.00   577.00   581.50   004.00      392     1737
SN1       585.00   589.50   584.00   589.25   003.25       98      950

Soybean Meal

SMK0      168.80   170.80   167.60   170.60   002.10    17784    43548
SMN0      170.70   172.50   169.50   172.10   001.70     7707    37077
SMQ0      170.80   172.60   170.00   172.60   002.00      584     9950
SMU0      171.50   173.00   170.30   172.70   001.20      544     6722
SMV0      171.50   172.90   170.60   172.90   001.40      979     5925
SMZ0      000.00   175.80   173.20   175.60   001.40     2321    13457

Wheat

WK0       255.75   257.00   253.75   256.25   000.50     6555    51831
WN0       267.50   269.00   265.50   268.00   000.00     6548    49360
WU0       279.00   279.50   276.50   279.25   000.25      502     9079
WZ0       293.50   295.00   292.25   294.25   000.00      506    13627
WH1       307.00   309.00   307.00   308.50   000.50       69     1707
WN1       320.00   320.00   320.00   320.00   000.00        8      443

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      211.10   212.20   211.00   212.10   000.50      134     1588
CRM0      213.20   214.30   213.00   214.20   000.50      115     1196
CRQ0      215.80   215.80   215.80   215.80   000.50       21      531

DJIA

DJM0       11225    11340    11095    11155    -0140    32348    16150
DJU0       11360    11410    11283    11297    -0140       21      750
DJZ0       11400    11447    11400    11447    -0140       12     1313
DJZ1       12107    12107    12107    12107    -0140        0        6

Municipal Bonds

MBM0       95-26    96-12    95-15    95-25    -1-27     3093    21095
MBU0         0-0     95-0     95-0     95-0    -1-27        0        0

S&P 500

SPM0     1498.00  1521.50  1493.00  1505.50  -014.00   140881   366671
SPU0     1520.50  1530.00  1517.00  1526.50  -014.00       58     5648
SPZ0     1549.00  1549.50  1549.00  1549.50  -014.00      169     3409
SPH1     1572.50  1572.50  1572.50  1572.50  -015.00        6      239
SPM1     1596.50  1596.50  1596.50  1596.50  -015.00       19      249

NYSE Index

YXM0      652.50   662.50   652.00   657.75  -003.50        0     1745
YXU0      667.25   667.25   665.55   665.55  -003.50        0      250
YXZ0      670.00   673.35   670.00   673.35  -003.50        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      83.200   83.800   83.200   83.650   00.330     1009     4131
FCK0      83.000   83.900   83.000   83.750   00.580     1353     8576
FCQ0      85.500   86.050   85.450   86.020   00.420      285     5863
FCU0      85.600   86.050   85.600   86.050   00.350       71     1552
FCV0      86.300   86.550   86.300   86.550   00.430       38     1532
FCX0      87.350   87.470   87.350   87.470   00.070       39     1151

Live Cattle

LCJ0      71.600   72.200   71.570   72.050   00.350     6231    26732
LCM0      68.600   69.150   68.550   69.100   00.430     7225    49096
LCQ0      69.350   70.050   69.300   69.920   00.450     1390    23528
LCV0      72.250   72.850   72.250   72.750   00.480      845    13754
LCZ0      73.620   74.120   73.620   74.100   00.480      466     5600

Lean Hogs

LHJ0      63.800   64.000   63.400   63.620  -00.450     3397    12201
LHM0      72.200   73.050   71.850   72.320  -00.130     6214    31038
LHN0      70.000   71.150   69.850   70.800   00.380     1123     7551
LHQ0      68.000   68.950   67.900   68.720   00.420      897     8134
LHV0      60.850   61.850   60.850   61.650   00.280      265     4515
LHZ0      58.250   58.850   58.250   58.470   00.050      113     3250
LHG1      58.350   58.800   58.350   58.800   00.450       79      732

Pork Bellies

PBK0      94.650   95.550   94.070   95.150  -00.420     1508     4452
PBN0      92.150   93.250   92.050   92.770  -00.450      461     1417
PBQ0      88.500   89.900   88.500   89.150  -00.100       56      563

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       0.000    5.090    5.090    5.090   -0.030        5       16
AGK0       5.150    5.150    5.090    5.110   -0.050        8       15
AGM0       5.200    5.200    5.150    5.150   -0.045       51      623
AGQ0       0.000    5.210    5.210    5.210   -0.040        0       92
AGV0       0.000    5.270    5.270    5.270   -0.030        0       19
AGZ0       5.360    5.360    5.310    5.330   -0.020        8      360

Gold

GCJ0      282.00   282.90   280.50   281.00  -002.90      318     1192
GCK0      283.20   283.20   282.40   282.40  -002.80        2        1
GCM0      286.00   286.20   283.20   283.80  -002.80    44068    83410
GCQ0      288.80   288.80   285.80   286.40  -002.80      853    13523
GCV0      000.00   289.00   289.00   289.00  -002.80        3     3929
GCZ0      294.00   294.50   291.70   291.70  -002.80      824    19946
GCG1      000.00   293.90   293.90   293.90  -002.80        4     6703
GCJ1      000.00   296.50   296.50   296.50  -002.80     1096     2974

Copper

HGJ0       78.90    78.90    78.65    78.65   -00.25      159     1415
HGK0       79.10    79.70    78.90    79.10   -00.20     6130    41999
HGM0       79.65    79.90    79.45    79.45   -00.20        9     2085
HGN0       79.90    80.40    79.75    79.85   -00.15      632     8716
HGQ0       80.45    80.55    80.25    80.25   -00.15        3      964
HGU0       80.85    80.95    80.60    80.60   -00.10       78     4532
HGV0       81.20    81.40    80.85    80.85   -00.10        0      659
HGX0       81.50    81.70    81.10    81.10   -00.10        0      666

GOLD Kilo Oz.

KIJ0      000.00   281.00   281.00   281.00  -002.00        6       16
KIM0      286.00   286.50   283.30   283.50  -002.80       27      242
KIZ0      297.00   297.00   297.00   297.00  -002.00        2       49

Palladium

PAM0      595.00   599.00   590.00   595.70   003.35       47     2321

Platinum

PLJ0      514.00   517.00   511.40   511.40  -005.50      215      586
PLN0      506.00   509.50   501.00   502.40  -005.50     1342     8950
PLV0      000.00   489.40   489.40   489.40  -005.50        2      141
PLF1      490.00   490.00   482.40   482.40  -005.50        0       10

Silver

SIJ0      000.00   511.40   511.40   511.40  -002.60        3        2
SIK0      516.00   519.00   511.50   513.70  -002.80    32562    49556
SIN0      521.00   523.00   515.00   517.30  -002.70     3632    11090
SIU0      525.00   525.00   520.00   521.30  -002.70        6     2829
SIZ0      525.00   527.50   521.50   524.50  -002.70      133     6142

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0817     0819     0806     0811     0002     4543    24314
CON0        0847     0849     0836     0841     0003     1583    25088
COU0        0872     0876     0866     0870     0003      910    20061
COZ0        0911     0915     0906     0908     0003      218    11215
COH1        0944     0944     0943     0943     0003       12     8230
COK1        0969     0969     0969     0969     0003        0     5479

Cotton

CTK0       57.30    57.65    56.36    56.40   -00.81     8409    26284
CTN0       59.05    59.50    58.35    58.40   -00.70     4537    18360
CTV0       59.60    60.00    59.50    59.60   -00.10      256     1003
CTZ0       60.75    60.95    60.25    60.30   -00.43     1042    13659
CTH1       61.35    61.35    61.25    61.30   -00.40       92     1042
CTK1       62.40    62.40    61.95    61.95   -00.30       19      409
CTN1       62.70    62.70    62.70    62.70   -00.10        0      180

Coffee

KCK0      099.50   102.50   097.20   101.80   001.70     5658    27209
KCN0      102.00   107.10   100.00   104.45   001.70     2458    13226
KCU0      105.00   110.30   102.80   107.10   001.80      383     7582
KCZ0      108.50   113.50   105.75   110.30   001.80      212     3699
KCH1      111.50   115.25   109.25   113.50   001.80        7     1178

Lumber

LBK0      319.00   329.50   317.30   326.50   007.00      805     1973
LBN0      324.50   332.30   324.50   330.90   006.40      287      825
LBU0      325.80   328.40   325.80   328.00   005.50       15      189
LBX0      318.50   321.10   318.50   321.10   003.70        2       60

Orange Juice

OJK0       82.00    82.30    81.00    81.30   -00.90     1643    11827
OJN0       81.90    82.30    80.80    81.30   -00.60      222     4114
OJU0       82.00    82.00    81.00    81.40   -00.50       66     2286
OJX0       82.05    82.05    81.25    81.55   -00.50       39     1078
OJF1       83.00    83.00    81.50    81.80   -00.55        7      660
OJH1       82.30    82.30    82.30    82.30   -00.70       15      582

Sugar

SBK0       05.79    06.04    05.79    06.02    00.21    11371    59823
SBN0       05.79    05.99    05.79    05.96    00.19     7906    55607
SBV0       06.05    06.20    06.05    06.19    00.15     1525    33127
SBH1       06.39    06.49    06.37    06.47    00.09     1067    20051
SBK1       06.58    06.59    06.49    06.59    00.09      149     3040
SBN1       06.53    06.61    06.52    06.61    00.05      330     1695

Copyright   1998 Access Futures and Options Trading
