                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5888    .5896    .5866    .5888    .0007     2045    24670
ADU0       .0000    .5893    .5893    .5893    .0007        0       21
ADZ0       .0000    .5898    .5898    .5898    .0007        1       56
ADH1       .0000    .5903    .5903    .5903    .0007        0        0

British Pound

BPM0      1.5720   1.5812   1.5712   1.5762  -0.0006     4018    42913
BPU0      1.5730   1.5820   1.5730   1.5782   0.0000        1       65
BPZ0      1.5780   1.5808   1.5780   1.5808   0.0004        4      229
BPH1      0.0000   1.5834   1.5834   1.5834   0.0020        0        0

Canadian Dollar

CDM0       .6778    .6783    .6743    .6781   -.0011     9592    60196
CDU0       .6794    .6796    .6759    .6796   -.0011      114     7202
CDZ0       .6795    .6812    .6775    .6812   -.0011       72     1716
CDH1       .6810    .6828    .6810    .6828   -.0011        2      434
CDM1       .0000    .6844    .6844    .6844   -.0011        0       96

US Dollar Index

DXM0      108.33   109.80   108.29   109.43    01.03      407     6389
DXU0      108.00   109.25   107.90   109.07    01.03       16     2042
DXZ0      108.71   108.71   108.71   108.71    01.03        0        0

Japanese Yen

JYM0       .9473    .9530    .9458    .9485   -.0012    18060    75220
JYU0       .9685    .9685    .9625    .9640   -.0010       22      867
JYZ0       .0000    .9802    .9802    .9802   -.0008       20      435
JYH1       .0000    .9963    .9963    .9963   -.0006        0       80

Mexican Peso

MEM0     10.4750  10.5000  10.4150  10.4775    .0000     2251    15364
MEU0       .0000  10.2225  10.2225  10.2225    .0000        2     2399
MEZ0      9.9600   9.9925   9.9600   9.9925    .0000       20     1322
MEH1       .0000   9.7525   9.7525   9.7525    .0000        0        0

Swiss Franc

SFM0       .5850    .5902    .5795    .5815   -.0089     8435    43638
SFU0       .5894    .5925    .5848    .5864   -.0090       97      254
SFZ0       .5920    .5920    .5904    .5912   -.0091        0        4
SFH1       .0000    .5960    .5960    .5960   -.0092        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       25.05    25.50    24.80    25.42    00.77    11884   107000
CLN0       24.70    25.30    24.65    25.21    00.68    39514    56857
CLQ0       24.55    25.00    24.50    24.94    00.60    15114    38144
CLU0       24.35    24.73    24.30    24.70    00.55     8990    23121
CLV0       24.14    24.46    24.14    24.46    00.52     2162    20131
CLX0       24.02    24.22    23.95    24.22    00.49      715    15981
CLZ0       23.67    23.98    23.65    23.98    00.46     3705    38647
CLF1       00.00    23.75    23.50    23.75    00.44        0        0
CLG1       00.00    23.52    23.30    23.52    00.42        0        0
CLH1       00.00    23.29    23.20    23.29    00.40        0        0

Heating Oil

HOK0       .7625    .7775    .7420    .7505   -.0081    12440     8576
HOM0       .6690    .6830    .6690    .6772    .0138    15242    32267
HON0       .6460    .6580    .6460    .6542    .0148     3918    15631
HOQ0       .6430    .6502    .6430    .6502    .0143     1516     8244
HOU0       .6530    .6547    .6480    .6547    .0143      687     5975
HOV0       .6540    .6582    .6540    .6582    .0143      516     4204
HOX0       .6630    .6630    .6600    .6612    .0143      102     5092

Unleaded Gasoline

HUK0       .8070    .8260    .8025    .8238    .0209    13412    15504
HUM0       .7990    .8150    .7960    .8127    .0174    20621    35815
HUN0       .7800    .7932    .7795    .7932    .0169     6060    17234
HUQ0       .7550    .7697    .7550    .7697    .0217     3626    15926
HUU0       .7325    .7452    .7310    .7452    .0212     2791    14558
HUV0       .6970    .7087    .6960    .7087    .0197     2149     7373
HUX0       .6830    .6927    .6830    .6927    .0197      174     3163
HUZ0       .6710    .6797    .6700    .6797    .0197       36     1843

Natural Gas

NGM0       3.055    3.075    3.040    3.055   -0.035    23172    64565
NGN0       3.065    3.090    3.055    3.074   -0.031     6791    25848
NGQ0       3.075    3.100    3.070    3.088   -0.029     4830    22643
NGU0       3.080    3.095    3.065    3.085   -0.028     1404    22400
NGV0       3.095    3.110    3.085    3.099   -0.027     1151    21403
NGX0       0.000    3.200    3.175    3.191   -0.028        0        0
NGZ0       0.000    3.300    3.275    3.288   -0.025        0        0
NGF1       0.000    3.310    3.290    3.302    3.277        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.485   93.485   93.390   93.395  -00.095     5317    38551
EDM0      93.330   93.335   93.245   93.255  -00.090    59321   533787
EDN0      93.250   93.250   93.150   93.150  -00.110      341     3588
EDQ0      93.160   93.160   93.040   93.045  -00.125        1     1749
EDU0      93.090   93.095   92.955   92.965  -00.145   105062   511671
EDV0      92.835   92.835   92.835   92.835  -00.165        0       25
EDZ0      92.900   92.900   92.745   92.755  -00.160   102487   431574

Euro Yen

EYM0      99.850   99.860   99.850   99.860  -00.005      927    17558
EYU0      99.725   99.740   99.725   99.740   00.000      336    18285
EYZ0      99.555   99.565   99.550   99.560   00.000      453    13811
EYH1      99.425   99.435   99.425   99.425   00.000      239    22702
EYM1      99.280   99.290   99.280   99.290   00.000       73     4335
EYU1      99.145   99.145   99.145   99.145   00.000      172    13775

Treasury Bills

TBM0      94.110   94.125   94.090   94.090  -00.030       17      706

Treasury Notes

TYM0       973-6    973-8   962-30    964-1   -10-22    19333   609865
TYU0      971-10   971-20   963-11   963-31    -8-21      929     6991

Treasury Bonds

USM0        97-5    97-11     96-1     96-8    -1-10    43638   473670
USU0       96-30     97-5    95-29     96-2     -1-9      765     5913
USZ0         0-0     96-1     96-1     96-1     -1-9        5     2204
USH1         0-0     96-1     96-1     96-1     -1-9        3      209

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.88    17.88    17.55    17.67   -00.35    11931    14844
BON0       18.21    18.27    17.97    18.09   -00.37    16156    68650
BOQ0       18.40    18.44    18.18    18.27   -00.37     1450    13565
BOU0       18.60    18.62    18.39    18.46   -00.34      459     9372
BOV0       18.75    18.76    18.60    18.65   -00.33      578     6490
BOZ0       19.07    19.13    18.88    19.00   -00.35     1498    21206
BOF1       19.30    19.33    19.30    19.33   -00.32      122     8195
BOH1       19.70    19.70    19.58    19.58   -00.34      187     2872

Corn

CK0       226.00   227.00   225.00   225.25  -002.25    38729    43776
CN0       235.50   236.00   233.50   234.25  -002.25    48940   232830
CU0       243.75   244.00   241.75   242.25  -002.50     2372    51755
CX0       248.50   249.75   247.75   248.00  -002.00        6      887
CZ0       253.50   253.50   251.50   252.00  -002.50    10205   116290
CF1       000.00   256.25   256.25   256.25  -002.25        2       91
CH1       261.75   262.00   260.25   260.75  -002.50      415    14100

Rough Rice

NRK0       0.000    5.280    5.220    5.235   -0.035      362     1318
NRN0       5.555    5.590    5.510    5.525   -0.035      374     3592
NRU0       6.360    6.360    6.260    6.260   -0.080       39      759
NRX0       6.445    6.445    6.350    6.360   -0.080       94     1327

Oats

OK0       125.25   125.25   123.50   124.00  -001.25      679     1173
ON0       122.75   123.00   121.25   122.25  -000.75      821    10787
OU0       125.00   125.75   124.00   124.25  -000.75      141     2265
OZ0       130.00   130.00   128.50   129.00  -001.00      157     3859

Soybeans

SK0       537.50   539.00   531.50   532.50  -007.75    19265    20540
SN0       550.00   552.00   544.00   545.00  -008.25    34640    97710
SQ0       553.50   555.25   547.50   548.25  -008.50     1508     9185
SU0       556.50   557.50   550.00   550.00  -009.25     2133     6561
SX0       562.00   563.75   556.00   557.00  -008.75     7396    47285
SF1       569.50   570.50   564.00   565.50  -007.75      465     3993
SH1       576.50   577.00   572.00   573.50  -006.50      372     3224
SN1       581.00   581.00   576.50   579.00  -007.25      371     2037

Soybean Meal

SMK0      174.00   176.00   173.40   173.80  -001.30    17440    17590
SMN0      174.50   176.40   173.50   173.70  -001.70    16512    66590
SMQ0      174.50   176.00   173.30   173.40  -001.70     1731    12550
SMU0      174.30   175.80   173.40   173.50  -001.60     1083     7324
SMV0      174.50   175.80   173.30   173.50  -001.60      629     7552
SMZ0      175.50   177.30   174.60   174.80  -001.80     1824    15193

Wheat

WK0       246.50   247.00   240.50   241.00  -007.50    11498    14716
WN0       259.50   259.50   253.00   254.00  -007.00    25630    74730
WU0       271.00   271.00   266.00   266.25  -006.50     1371    13268
WZ0       286.00   286.00   281.00   282.00  -005.50     2580    17453
WH1       300.00   300.00   294.50   295.00  -007.00      256     3593
WN1       309.00   309.00   305.00   305.00  -006.00       24      931

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      211.60   211.80   211.00   211.25  -000.15      155     1203
CRQ0      212.05   212.05   212.05   212.05  -000.15        5     1070
CRX0      212.85   212.85   212.85   212.85  -000.15        3      527

DJIA

DJM0       11000    11025    10780    10894    -0114    15155    17443
DJU0       11130    11130    10930    11034    -0112      127      674
DJZ0       11115    11186    11115    11186    -0110       16     1490
DJZ1       11841    11841    11841    11841    -0104        0        6

Municipal Bonds

MBM0       93-27     94-0     93-0     93-3    -1-14     1515    22871
MBU0         0-0    92-13    92-13    92-13    -1-14        0        0

S&P 500

SPM0     1440.50  1480.50  1440.50  1467.30  -008.20    66077   372779
SPU0     1461.30  1500.00  1461.30  1488.30  -008.00      142     5968
SPZ0     1483.30  1510.80  1483.30  1510.80  -007.50        3     3362
SPH1     1506.30  1537.00  1506.30  1534.80  -006.50       13      322
SPM1     1530.30  1558.80  1530.30  1558.80  -006.50        6      268

NYSE Index

YXM0      646.50   657.50   646.00   652.45  -007.30        0     1745
YXU0      660.25   660.25   660.25   660.25  -007.30        0      250
YXZ0      668.05   668.05   668.05   668.05  -007.30        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      84.300   84.450   84.200   84.320   00.100      829     7727
FCQ0      85.950   85.970   85.700   85.770  -00.100      622     6678
FCU0      86.000   86.100   85.850   85.970  -00.080      104     1885
FCV0      86.700   86.700   86.450   86.600  -00.100       27     1861
FCX0      87.500   87.700   87.500   87.650   00.030       49     1275
FCF1      87.900   87.900   87.900   87.900   00.000       11      571

Live Cattle

LCJ0      74.200   74.200   73.920   73.970  -00.350     1783     3583
LCM0      69.750   69.750   69.370   69.400  -00.320     6063    57827
LCQ0      69.700   69.700   69.420   69.520  -00.150     1823    27789
LCV0      72.220   72.250   72.070   72.100  -00.170     1136    17512
LCZ0      73.750   73.770   73.550   73.570  -00.180      431     7186

Lean Hogs

LHM0      77.420   77.650   76.870   77.050  -00.420     4548    35545
LHN0      74.400   74.900   74.100   74.450   00.080     1670    11013
LHQ0      69.950   70.550   69.800   70.250   00.400      968     9937
LHV0      61.950   62.350   61.770   62.170   00.250      660     5135
LHZ0      59.220   59.700   59.170   59.170  -00.050      307     3696
LHG1      59.450   59.450   59.220   59.270  -00.230       10      940
LHJ1      57.000   57.000   57.000   57.000   00.000        0      166

Pork Bellies

PBK0      99.700  101.100   99.100   99.920   00.200     1549     3630
PBN0      97.150   98.300   96.200   96.950  -00.050     1398     2587
PBQ0      94.150   95.300   93.500   93.920   00.100      190      651

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       4.920    4.920    4.900    4.920    0.020        8        7
AGM0       4.990    4.990    4.950    4.980    0.010       12      683
AGQ0       0.000    5.050    5.050    5.050    0.010        7       92
AGV0       0.000    5.100    5.100    5.100    0.000        0       19
AGZ0       5.180    5.180    5.150    5.160    0.010        4      495
AGG1       0.000    5.200    5.200    5.200   -0.050        0        5

Gold

GCK0      000.00   276.80   276.80   276.80   001.30        0        4
GCM0      277.70   279.10   276.80   278.40   001.30    27418    90580
GCQ0      281.20   282.00   279.20   281.10   001.30     2630    13631
GCV0      000.00   283.80   283.80   283.80   001.30        3     3921
GCZ0      286.50   287.00   284.90   286.60   001.30      512    19574
GCG1      000.00   289.00   289.00   289.00   001.40       13     6799
GCJ1      289.80   291.60   289.80   291.60   001.40        0     3344
GCM1      294.50   294.50   294.20   294.20   291.70        3     8712

Copper

HGK0       78.20    78.90    77.70    78.80    00.50     9667    14956
HGM0       78.80    79.40    78.50    79.30    00.50      180     3672
HGN0       79.10    79.80    78.70    79.65    00.45    10365    32405
HGQ0       79.60    80.00    79.60    80.00    00.45       33     1408
HGU0       79.50    80.25    79.30    80.25    00.45       73     6085
HGV0       80.20    80.50    80.20    80.50    00.45        5      708
HGX0       80.60    80.75    80.60    80.75    00.45        4      708
HGZ0       80.60    81.05    80.60    81.05    80.80      159     5516

GOLD Kilo Oz.

KIM0      278.00   279.00   277.00   278.30   001.30       19      264
KIQ0      282.00   282.00   281.00   281.30   001.30        0       27
KIZ0      287.50   289.30   287.50   289.30   002.30        4       59

Palladium

PAM0      577.00   595.00   577.00   590.80   015.90       92     2266
PAU0      575.00   588.80   575.00   588.80   015.90        0      100

Platinum

PLN0      445.00   463.50   444.00   462.10   024.00     1875     6994
PLV0      445.00   447.10   445.00   447.10   019.00       42      419
PLF1      000.00   436.10   436.10   436.10   019.00        0       18

Silver

SIK0      498.00   498.50   492.50   495.80   001.10    18258    18759
SIM0      000.00   498.10   498.10   498.10   495.60        0        1
SIN0      501.50   504.50   497.50   501.50   001.70    19602    48546
SIU0      506.00   507.50   503.00   505.80   001.80      237     3360
SIZ0      513.50   514.00   509.00   510.20   001.80      244     7127

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0755     0768     0753     0755    -0010       14      130
CON0        0795     0800     0781     0782    -0018     3786    39530
COU0        0824     0827     0811     0812    -0018      845    22459
COZ0        0863     0865     0849     0850    -0017      442    12825
COH1        0899     0899     0887     0887    -0016      234     8138
COK1        0916     0916     0912     0912    -0016       25     5455

Cotton

CTK0       56.90    56.90    56.20    56.45   -00.15      185      345
CTN0       57.60    58.15    57.50    57.55   -00.36     3754    31959
CTV0       58.85    58.85    58.70    58.75   -00.30      164     1354
CTZ0       59.62    59.85    59.45    59.51   -00.24      592    14203
CTH1       60.60    60.60    60.58    60.58   -00.17        1     1581
CTK1       61.14    61.14    61.14    61.14   -00.21       20      861
CTN1       62.00    62.00    61.78    61.78   -00.17       15      229

Coffee

KCK0      094.75   095.35   094.50   094.85   000.10      175     2604
KCN0      097.75   098.40   097.25   097.45  -000.05     3611    29951
KCU0      101.00   101.10   100.25   100.45  -000.05      605    11616
KCZ0      105.00   105.00   104.00   104.10  -000.20      269     4749
KCH1      108.00   108.00   107.90   107.90  -000.10       36     1498

Lumber

LBK0      303.70   304.50   297.80   297.90  -004.90      541     1773
LBN0      311.10   311.30   307.00   307.80  -001.90      397     1172
LBU0      309.70   310.70   306.30   307.00  -001.80       34      230
LBX0      305.80   306.00   304.10   304.10  -000.60       10       88

Orange Juice

OJK0       81.50    81.60    79.80    79.80   -02.40     1060     3672
OJN0       81.70    81.75    80.00    80.00   -01.75     1639    12327
OJU0       81.90    81.90    80.55    80.55   -01.30      110     4192
OJX0       81.45    81.50    80.90    80.90   -01.05       60     2271
OJF1       81.75    81.85    81.10    81.10   -01.05       16      884
OJH1       82.40    82.40    81.50    81.50   -00.90       31      688

Sugar

SBK0       06.25    06.28    06.15    06.18   -00.09     9859    11646
SBN0       06.37    06.47    06.34    06.37    00.00    14052   111780
SBV0       06.64    06.71    06.60    06.64   -00.01     2104    36430
SBH1       06.85    06.94    06.83    06.83   -00.04     1662    22995
SBK1       06.87    06.95    06.87    06.88   -00.04       66     3743
SBN1       06.88    06.88    06.88    06.88   -00.04      136     2451

Copyright   1998 Access Futures and Options Trading
