                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5846    .5858    .5834    .5842   -.0046     2306    24627
ADU0       .0000    .5847    .5847    .5847   -.0046        0       21
ADZ0       .0000    .5852    .5852    .5852   -.0046        0       56
ADH1       .0000    .5857    .5857    .5857   -.0046        0        0

British Pound

BPM0      1.5690   1.5718   1.5522   1.5528  -0.0234    10389    45301
BPU0      1.5690   1.5690   1.5548   1.5548  -0.0234        8       66
BPZ0      1.5750   1.5750   1.5574   1.5574  -0.0234        4      229
BPH1      0.0000   1.5600   1.5600   1.5600  -0.0234        0        0

Canadian Dollar

CDM0       .6764    .6770    .6752    .6757   -.0024     6900    59663
CDU0       .6772    .6782    .6772    .6772   -.0024       86     7213
CDZ0       .6799    .6799    .6788    .6788   -.0024      124     1713
CDH1       .6810    .6810    .6804    .6804   -.0024       18      439
CDM1       .0000    .6820    .6820    .6820   -.0024        0       96

US Dollar Index

DXM0      109.40   110.15   109.35   109.99    00.56     2208     5921
DXU0      109.50   109.65   109.12   109.63    00.56       13     2039
DXZ0      108.95   109.27   108.95   109.27    00.56        0        0

Japanese Yen

JYM0       .9400    .9416    .9315    .9318   -.0167     9258    73770
JYU0       .9550    .9550    .9467    .9472   -.0168       30      867
JYZ0       .0000    .9633    .9633    .9633   -.0169       10      440
JYH1       .0000    .9793    .9793    .9793   -.0170        1       80

Mexican Peso

MEM0     10.5100  10.5250  10.4800  10.5175    .0400     5037    14761
MEU0     10.2450  10.2625  10.2450  10.2625    .0400        0     2399
MEZ0     10.0000  10.0325  10.0000  10.0325    .0400       17     1332
MEH1       .0000   9.7925   9.7850   9.7925    .0400        0        0

Swiss Franc

SFM0       .5811    .5852    .5803    .5827    .0012    10282    45323
SFU0       .0000    .5890    .5860    .5876    .0012       47      251
SFZ0       .0000    .5924    .5924    .5924    .0012       22       20
SFH1       .0000    .5972    .5960    .5972    .0012        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       25.65    26.09    25.50    25.74    00.32    58659   103760
CLN0       25.45    25.80    25.35    25.48    00.27    27274    56938
CLQ0       25.18    25.48    25.05    25.15    00.21    10985    39096
CLU0       24.85    25.27    24.78    24.86    00.16     4692    21820
CLV0       24.62    24.92    24.50    24.59    00.13     1877    19555
CLX0       24.55    24.65    24.30    24.32    00.10      446    15781
CLZ0       24.20    24.25    23.90    24.07    00.09     2431    38844
CLF1       00.00    23.90    23.75    23.82    00.07        0        0
CLG1       00.00    23.70    23.55    23.57    00.05        0        0
CLH1       00.00    23.46    23.30    23.32    00.03        0        0

Heating Oil

HOK0       .7625    .7750    .6600    .7318   -.0187    13701     6028
HOM0       .6890    .6890    .6675    .6719   -.0053    12310    33610
HON0       .6640    .6640    .6539    .6539   -.0003     4814    16430
HOQ0       .6580    .6600    .6514    .6514    .0012     1025     8197
HOU0       .6630    .6635    .6559    .6559    .0012      483     6052
HOV0       .6660    .6660    .6599    .6599    .0017       14     4205
HOX0       .6700    .6700    .6629    .6629    .0017      182     5111

Unleaded Gasoline

HUK0       .8295    .8400    .8050    .8259    .0021    21037     8933
HUM0       .8180    .8260    .8120    .8145    .0018    13210    35001
HUN0       .7940    .8025    .7925    .7950    .0018     4309    16831
HUQ0       .7750    .7766    .7700    .7700    .0003      289    15602
HUU0       .7500    .7510    .7450    .7450   -.0002     1360    14108
HUV0       .7100    .7100    .7085    .7085   -.0002      206     7530
HUX0       .0000    .6915    .6915    .6915   -.0012        1     3163
HUZ0       .0000    .6780    .6780    .6780   -.0017       96     1839

Natural Gas

NGM0       3.060    3.165    3.060    3.141    0.086    18916    65132
NGN0       3.080    3.175    3.080    3.158    0.084     8228    24419
NGQ0       3.090    3.180    3.090    3.166    0.078     3016    23018
NGU0       3.100    3.180    3.100    3.160    0.075     2916    23094
NGV0       3.110    3.180    3.110    3.170    0.071     1879    21688
NGX0       0.000    3.265    3.200    3.255    0.064        0        0
NGZ0       0.000    3.360    3.290    3.346    0.058        0        0
NGF1       0.000    3.370    3.310    3.360    0.058        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.370   93.395   93.360   93.365  -00.030     4508    38811
EDM0      93.225   93.240   93.190   93.220  -00.035   158596   526857
EDN0      93.125   93.125   93.110   93.110  -00.040      706     3538
EDQ0      93.010   93.010   92.980   92.980  -00.065       37     1784
EDU0      92.935   92.950   92.885   92.895  -00.070   300225   525682
EDV0      92.780   92.780   92.780   92.780  -00.055        0       25
EDZ0      92.740   92.740   92.680   92.700  -00.055   210878   445692

Euro Yen

EYM0      99.855   99.855   99.850   99.850  -00.010     2482    15876
EYU0      99.730   99.735   99.730   99.735  -00.005     1136    18815
EYZ0      99.555   99.555   99.550   99.555  -00.005      583    14197
EYH1      99.420   99.425   99.420   99.425   00.000     1782    22403
EYM1      99.285   99.285   99.280   99.285  -00.005      159     4050
EYU1      99.140   99.140   99.140   99.140  -00.005      210    14283

Treasury Bills

TBM0      94.050   94.060   94.050   94.050  -00.040       56      729

Treasury Notes

TYM0       964-1   971-28   962-18    963-5     -1-4    16321   616079
TYU0       962-8    964-6   962-26   962-30    -2-31     1492     7337

Treasury Bonds

USM0        96-4    96-30    95-27    96-18     0-10    62690   463980
USU0       95-31    96-23    95-22    96-12     0-10     3240     6278
USZ0       96-11    96-11    96-11    96-11     0-10      120     2105
USH1       96-11    96-11    96-11    96-11     0-10        0      209

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.63    17.69    17.47    17.61   -00.06    13133    11341
BON0       18.05    18.14    17.88    18.05   -00.04    23194    65580
BOQ0       18.25    18.30    18.06    18.23   -00.04     1661    13908
BOU0       18.49    18.50    18.25    18.37   -00.09     2010    11072
BOV0       18.64    18.69    18.50    18.57   -00.08      445     6735
BOZ0       18.95    19.00    18.78    18.92   -00.08     2459    20907
BOF1       19.30    19.30    19.25    19.25   -00.08       12     8189
BOH1       00.00    19.50    19.50    19.50   -00.08        1     2871

Corn

CK0       225.75   226.00   223.50   223.75  -001.50    53337    26215
CN0       234.25   235.00   231.50   232.00  -002.25    50541   242810
CU0       242.50   242.75   240.00   240.25  -002.00     3110    52432
CX0       248.50   248.50   246.00   246.00  -002.00       54      920
CZ0       252.00   252.75   249.50   250.00  -002.00     9202   117370
CF1       000.00   254.25   254.25   254.25  -002.00        0       91
CH1       261.50   261.50   258.25   258.50  -002.25      350    14237

Rough Rice

NRK0       5.210    5.230    5.140    5.170   -0.065      453     1347
NRN0       5.530    5.550    5.440    5.460   -0.065      540     3747
NRU0       6.250    6.250    6.160    6.180   -0.080       35      727
NRX0       6.350    6.350    6.250    6.310   -0.050      168     1172

Oats

OK0       125.00   127.50   124.50   125.75   001.75      932      669
ON0       122.50   124.00   121.50   121.75  -000.50     1091    10902
OU0       125.25   126.00   123.75   123.75  -000.50       81     2303
OZ0       129.50   130.00   128.00   129.00   000.00       28     3873

Soybeans

SK0       534.00   534.00   522.50   526.50  -006.00    23153    12052
SN0       546.00   547.00   533.00   539.25  -005.75    43110    99700
SQ0       549.50   550.50   537.00   542.00  -006.25     2376    10031
SU0       552.00   553.00   538.50   545.00  -005.00     1083     7152
SX0       558.00   558.75   546.50   551.50  -005.50     6779    47345
SF1       565.00   566.00   555.00   559.25  -006.25      317     4079
SH1       572.00   572.00   563.50   566.00  -007.50       46     3213
SN1       577.50   577.50   568.00   573.50  -005.50       17     2043

Soybean Meal

SMK0      174.30   174.50   169.90   171.70  -002.10    16227    15795
SMN0      174.20   174.50   169.50   171.40  -002.30    14790    68080
SMQ0      000.00   174.20   169.50   171.20  -002.20      950    12629
SMU0      174.00   174.00   169.30   171.40  -002.10      277     7294
SMV0      173.30   173.50   169.50   171.40  -002.10      536     7763
SMZ0      175.20   175.50   171.00   172.90  -001.90     2641    15678

Wheat

WK0       240.50   243.25   240.50   242.25   001.25    20526     6864
WN0       253.50   256.25   253.50   254.75   000.75    41246    83070
WU0       267.00   267.50   265.50   266.50   000.25     5036    14970
WZ0       282.50   283.50   281.00   282.00   000.00     3413    18330
WH1       296.00   297.00   294.50   295.50   000.50      306     3698
WN1       305.00   307.00   305.00   306.50   001.50       96     1017

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      212.30   213.35   212.30   212.80   001.55      103     1195
CRQ0      213.40   214.00   213.40   213.60   001.55        0     1070
CRX0      214.40   214.40   214.40   214.40   001.55        0      527

DJIA

DJM0       10950    11040    10775    10810    -0084    15380    17098
DJU0       11095    11155    10940    10950    -0084       19      682
DJZ0       11240    11240    11102    11102    -0084        1     1491
DJZ1       11775    11775    11775    11775    -0066        0        6

Municipal Bonds

MBM0       92-30    93-15    92-23     93-7      0-4     2206    23027
MBU0         0-0    92-17    92-17    92-17      0-4        0        0

S&P 500

SPM0     1485.00  1486.00  1458.10  1460.00  -007.30    85673   374466
SPU0     1488.00  1488.00  1481.50  1481.50  -006.80      395     6150
SPZ0     1504.20  1504.20  1504.20  1504.20  -006.60       17     3346
SPH1     1528.20  1528.20  1528.20  1528.20  -006.60        6      322
SPM1     1552.20  1552.20  1552.20  1552.20  -006.60        4      266

NYSE Index

YXM0      657.50   657.75   646.75   649.20  -003.25        0     1745
YXU0      657.30   657.30   657.30   657.30  -002.95        0      250
YXZ0      665.40   665.40   665.40   665.40  -002.65        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      84.320   84.950   84.100   84.820   00.500      757     7535
FCQ0      85.650   86.500   85.620   86.320   00.550      592     6832
FCU0      86.050   86.400   85.850   86.400   00.430       70     1914
FCV0      86.600   87.150   86.450   87.050   00.450       29     1859
FCX0      87.500   88.000   87.470   88.000   00.350       51     1282
FCF1      87.900   88.350   87.900   88.350   00.450        0      571

Live Cattle

LCJ0      73.920   74.400   73.700   74.250   00.280     1653     2446
LCM0      69.250   69.350   68.950   69.270  -00.130     3657    57730
LCQ0      69.400   69.700   69.120   69.650   00.130     1069    27738
LCV0      72.000   72.100   71.750   72.070  -00.030      989    17855
LCZ0      73.550   73.620   73.270   73.570   00.000      345     7204

Lean Hogs

LHM0      76.950   77.300   76.550   76.650  -00.400     3697    35147
LHN0      74.250   74.600   74.070   74.250  -00.200     1347    11136
LHQ0      70.100   70.300   69.800   70.250   00.000      967    10023
LHV0      61.950   62.100   61.770   62.020  -00.150      273     5214
LHZ0      59.050   59.300   58.950   59.250   00.080      122     3703
LHG1      59.120   59.400   58.920   59.400   00.130        5      941
LHJ1      57.050   57.050   57.050   57.050   00.050        1      167

Pork Bellies

PBK0      99.320   99.800   98.900   99.550  -00.370     1054     3505
PBN0      96.150   96.850   95.850   96.250  -00.700     1056     2768
PBQ0      94.100   94.100   93.150   93.300  -00.620      197      658

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       4.920    4.940    4.920    4.940    0.020        6        7
AGM0       4.980    4.985    4.980    4.985    0.005       10      629
AGQ0       0.000    5.060    5.060    5.060    0.010        0       92
AGV0       0.000    5.120    5.120    5.120    0.020        0       19
AGZ0       5.180    5.180    5.160    5.160    0.000        4      378
AGG1       0.000    5.200    5.200    5.200    0.000        0        5

Gold

GCK0      000.00   273.10   273.10   273.10  -003.70        1        1
GCM0      277.00   277.20   274.20   274.70  -003.70    15077    88880
GCQ0      279.00   279.40   276.70   277.40  -003.70      442    13640
GCV0      000.00   280.10   279.50   280.10  -003.70       90     3837
GCZ0      284.50   285.00   282.50   282.90  -003.70      231    19507
GCG1      000.00   285.30   285.30   285.30  -003.70       77     6817
GCJ1      000.00   287.90   287.90   287.90  -003.70       57     3375
GCM1      293.50   293.50   290.50   290.50  -003.70        5     8714

Copper

HGK0       78.90    80.10    78.80    79.00    00.20    12249     8783
HGM0       80.00    80.45    79.20    79.30    00.00      385     3798
HGN0       79.80    80.80    79.50    79.60   -00.05    14062    38939
HGQ0       80.05    80.05    79.95    79.95   -00.05       14     1413
HGU0       80.20    81.25    80.10    80.15   -00.10      203     6143
HGV0       00.00    80.40    80.40    80.40   -00.10        6      712
HGX0       00.00    80.65    80.65    80.65   -00.10        5      710
HGZ0       82.00    82.10    80.90    80.90   -00.15      325     5469

GOLD Kilo Oz.

KIM0      277.30   277.30   274.00   274.80  -003.50        9      234
KIQ0      000.00   277.80   277.80   277.80  -003.50        2       27
KIZ0      000.00   285.80   285.80   285.80  -003.50        2       54

Palladium

PAM0      600.00   625.00   600.00   620.60   029.80      164     2300
PAU0      600.00   616.60   600.00   616.60   027.80       14      104

Platinum

PLN0      494.00   502.80   477.00   498.70   036.60     1714     7003
PLV0      460.00   472.10   460.00   472.10   025.00      242      641
PLF1      000.00   461.10   461.10   461.10   025.00        0       18

Silver

SIK0      493.00   498.00   493.00   496.00   000.20    14836     8227
SIM0      000.00   498.30   498.30   498.30   000.20        0        1
SIN0      499.00   504.00   498.50   501.50   000.00    18423    55876
SIU0      509.00   509.00   505.00   505.80   000.00      491     3492
SIZ0      510.00   515.50   508.00   510.20   000.00      230     7309

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0760     0763     0747     0747    -0008       41      102
CON0        0785     0800     0771     0774    -0008     6846    40624
COU0        0816     0828     0801     0804    -0008     2159    23205
COZ0        0854     0867     0837     0839    -0011      754    13205
COH1        0890     0897     0876     0876    -0011       18     8139
COK1        0901     0901     0901     0901    -0011       14     5456

Cotton

CTK0       56.50    56.80    55.70    55.71   -00.74       19      301
CTN0       57.50    57.85    55.40    55.81   -01.74     1910    32110
CTV0       58.50    58.95    57.10    57.61   -01.14       18     1365
CTZ0       59.40    59.75    58.00    58.41   -01.10      292    14178
CTH1       60.60    60.60    59.80    59.80   -00.78        7     1580
CTK1       60.00    61.00    60.00    60.25   -00.89        0      861
CTN1       61.00    61.00    61.00    61.00   -00.78        2      227

Coffee

KCK0      094.50   096.00   094.00   095.30   000.45      618     2270
KCN0      098.00   098.90   096.60   098.00   000.55     2730    29959
KCU0      100.75   101.60   099.60   100.95   000.50      482    11790
KCZ0      104.50   105.25   103.50   104.75   000.65      160     4789
KCH1      108.10   108.50   108.00   108.50   000.60       37     1510

Lumber

LBK0      299.00   301.00   295.80   299.50   001.60      527     1661
LBN0      308.60   310.70   306.80   308.30   000.50      366     1235
LBU0      307.50   308.10   306.20   307.20   000.20       29      245
LBX0      305.80   305.80   305.20   305.20   001.10        8       89

Orange Juice

OJK0       79.50    79.80    78.25    78.80   -01.00     1195     2513
OJN0       79.80    80.20    79.25    79.75   -00.25     2735    13120
OJU0       80.25    80.60    79.90    80.00   -00.55      349     4310
OJX0       80.85    81.00    80.00    80.25   -00.65      354     2521
OJF1       81.05    81.50    80.80    81.20    00.10      134      954
OJH1       81.70    81.85    81.70    81.85    00.35      101      723

Sugar

SBK0       06.10    06.45    05.00    05.16   -01.02    13424     3503
SBN0       06.36    06.75    06.30    06.64    00.27    15206   112840
SBV0       06.62    06.93    06.54    06.89    00.25     3178    36006
SBH1       06.79    07.10    06.77    07.05    00.22      881    23115
SBK1       06.81    07.10    06.80    07.08    00.20      198     3806
SBN1       06.81    07.10    06.81    07.10    00.22        0     2451

Copyright   1998 Access Futures and Options Trading
