                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5863    .5877    .5855    .5859    .0039     2657    25611
ADU0       .5875    .5875    .5864    .5864    .0039        3       23
ADZ0       .5880    .5880    .5869    .5869    .0039        4       56
ADH1       .0000    .5874    .5874    .5874    .0039        0        0

British Pound

BPM0      1.5646   1.5676   1.5580   1.5598   0.0068     9390    52569
BPU0      1.5680   1.5710   1.5600   1.5618   0.0068       73       95
BPZ0      0.0000   1.5644   1.5644   1.5644   0.0068        0      231
BPH1      0.0000   1.5670   1.5670   1.5670   0.0068        0        0

Canadian Dollar

CDM0       .6778    .6785    .6730    .6735   -.0034     5945    59671
CDU0       .6796    .6797    .6748    .6750   -.0034      146     7239
CDZ0       .6810    .6810    .6764    .6766   -.0034       14     1755
CDH1       .0000    .6782    .6782    .6782   -.0034        0      440
CDM1       .0000    .6816    .6798    .6798   -.0034        0       96

US Dollar Index

DXM0      109.43   110.45   109.38   110.13    00.63     1450     6693
DXU0      109.24   110.00   109.24   109.76    00.64       18     2040
DXZ0      109.39   109.39   109.39   109.39    00.65        2        2

Japanese Yen

JYM0       .9272    .9298    .9249    .9285    .0030    17829    80240
JYU0       .9433    .9452    .9432    .9439    .0030      111      907
JYZ0       .9605    .9610    .9600    .9600    .0030       10      498
JYH1       .0000    .9760    .9760    .9760    .0030        0       80

Mexican Peso

MEM0     10.6150  10.6150  10.5700  10.5875   -.0350     7501    15184
MEU0     10.3450  10.3450  10.3325  10.3325   -.0350       20     2391
MEZ0     10.0950  10.1050  10.0850  10.1050   -.0350       13     1305
MEH1       .0000   9.8700   9.8500   9.8650   -.0350        0        0

Swiss Franc

SFM0       .5865    .5885    .5823    .5846   -.0042     5136    45211
SFU0       .5918    .5918    .5883    .5896   -.0041        7      253
SFZ0       .5952    .5952    .5945    .5945   -.0040        0       20
SFH1       .0000    .5994    .5994    .5994   -.0039        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       25.95    27.08    25.95    26.89    01.02    29437   103140
CLN0       25.74    26.72    25.70    26.46    00.86    14720    61586
CLQ0       25.30    26.23    25.30    26.00    00.75     4750    40350
CLU0       25.07    25.80    25.07    25.60    00.65     2461    22853
CLV0       25.05    25.29    25.05    25.23    00.56      768    18638
CLX0       24.80    25.02    24.73    24.88    00.49     2188    15480
CLZ0       24.25    24.85    24.25    24.55    00.43     3580    39028
CLF1       00.00    24.35    24.25    24.25    00.39        0        0
CLG1       00.00    24.10    23.90    23.96    00.36        0        0
CLH1       00.00    23.67    23.67    23.67    00.33        0        0

Heating Oil

HOM0       .6815    .7000    .6775    .6947    .0203     6724    32713
HON0       .6650    .6850    .6630    .6827    .0242     3422    17372
HOQ0       .6620    .6792    .6620    .6792    .0227     1018     8057
HOU0       .6680    .6832    .6680    .6832    .0217      585     6401
HOV0       .6800    .6862    .6790    .6862    .0207      190     4261
HOX0       .6830    .6887    .6820    .6887    .0202      346     5958
HOZ0       .6780    .6902    .6775    .6902    .0192      705    14687

Unleaded Gasoline

HUM0       .8380    .8880    .8370    .8862    .0535    13194    35478
HUN0       .8190    .8475    .8180    .8460    .0374     6872    14434
HUQ0       .8000    .8092    .7950    .8092    .0277     3207    15794
HUU0       .7640    .7760    .7640    .7760    .0220     1754    14712
HUV0       .7200    .7310    .7200    .7310    .0170      385     7846
HUX0       .7050    .7090    .7010    .7090    .0135      441     3651
HUZ0       .0000    .6935    .6935    .6935    .0121      221     1654
HUF1       .6770    .6820    .6770    .6820    .0095      251      260

Natural Gas

NGM0       3.230    3.240    3.165    3.217    0.001    29045    68990
NGN0       3.240    3.260    3.185    3.235   -0.001     7552    25359
NGQ0       3.250    3.265    3.200    3.244    0.001     3893    24651
NGU0       3.250    3.250    3.200    3.239    0.003     1551    24398
NGV0       3.250    3.270    3.210    3.249    0.004     2336    21865
NGX0       0.000    3.355    3.315    3.337    0.009        0        0
NGZ0       0.000    3.440    3.395    3.427    0.012        0        0
NGF1       0.000    3.460    3.410    3.440    0.012        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.340   93.350   93.330   93.342  -00.008      575    38123
EDM0      93.190   93.205   93.185   93.195  -00.010    33740   510835
EDN0      93.080   93.085   93.075   93.080  -00.015      101     3542
EDQ0      92.980   92.980   92.980   92.980  -00.005        1     1784
EDU0      92.885   92.920   92.885   92.895  -00.005    68792   543724
EDV0      92.775   92.775   92.775   92.775  -00.005        0       25
EDZ0      92.680   92.720   92.665   92.675  -00.020    47500   455626

Euro Yen

EYM0      99.865   99.865   99.855   99.860   00.000      139    15884
EYU0      99.745   99.750   99.745   99.745   00.000      115    19506
EYZ0      99.575   99.580   99.575   99.580   00.005      264    14611
EYH1      99.445   99.445   99.440   99.445   00.005      224    21570
EYM1      99.290   99.290   99.290   99.290   00.000        0     4669
EYU1      99.145   99.145   99.145   99.145   00.000       20    14212

Treasury Bills

TBM0      94.030   94.040   94.000   94.000  -00.015       12      709

Treasury Notes

TYM0      962-25   964-11   961-30    962-8    -1-10     2115   612904
TYU0      961-20   963-16   961-28    962-1    -1-15     1474     7806

Treasury Bonds

USM0        96-9    96-15    95-24    95-27    -1-12    36324   458440
USU0        96-4     96-9    95-18    95-20    -1-11     1034     7406
USZ0       95-19    95-19    95-19    95-19    -1-11       25     2130
USH1       95-19    95-19    95-19    95-19    -1-11        0      209

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.15    18.30    18.06    18.15   -00.01     4301     5890
BON0       18.60    18.78    18.46    18.54   -00.05    18594    64790
BOQ0       18.80    18.95    18.65    18.70   -00.04      729    14150
BOU0       18.95    19.10    18.86    18.87   -00.01      673    11144
BOV0       19.20    19.25    19.03    19.03   -00.04      348     6919
BOZ0       19.52    19.65    19.29    19.38   -00.06     3317    20788
BOF1       19.75    19.75    19.55    19.66   -00.10      251     8120
BOH1       19.90    19.90    19.86    19.86   -00.04      443     3206

Corn

CK0       235.75   240.00   235.75   237.50   002.00    17406    18279
CN0       244.50   249.00   244.50   246.25   002.25    14974   250300
CU0       252.25   256.75   252.25   253.75   001.75     9153    54546
CX0       261.00   261.00   259.00   259.25   001.50       65      941
CZ0       262.00   265.50   261.75   262.75   001.00    25869   121800
CF1       266.00   268.50   266.00   267.00   001.50        0       91
CH1       269.75   272.50   269.50   271.00   001.25     1311    14792

Rough Rice

NRK0       5.260    5.260    5.150    5.150   -0.110       68       55
NRN0       5.580    5.580    5.400    5.415   -0.135      260     3911
NRU0       6.270    6.270    6.180    6.210   -0.060       21      732
NRX0       6.360    6.360    6.330    6.330   -0.060       18     1151

Oats

OK0       129.00   131.00   129.00   130.50   001.00      228      452
ON0       126.75   127.50   125.75   126.50   000.00     1670    11398
OU0       129.00   130.00   128.50   129.00   000.50      146     2415
OZ0       133.50   134.00   132.75   134.00   000.50      273     4088

Soybeans

SK0       556.00   560.00   553.00   554.25  -000.75     7761     5910
SN0       568.00   573.00   564.50   565.50  -002.25     6124   101520
SQ0       571.00   575.00   567.00   568.00  -002.25     5741    11508
SU0       571.50   578.00   569.50   571.00  -001.75     1908     7198
SX0       579.50   585.50   575.50   576.75  -002.75    19308    50303
SF1       585.00   590.50   583.25   584.50  -002.75      860     4360
SH1       592.00   595.00   589.50   590.00  -003.00      325     3340
SN1       602.00   602.00   595.00   596.25  -003.75      256     2161

Soybean Meal

SMK0      181.50   182.70   180.60   181.20  -000.40     4843    11754
SMN0      181.40   182.80   180.40   180.80  -000.60    22577    67920
SMQ0      181.50   182.80   180.50   180.70  -000.50     2307    13237
SMU0      181.50   182.80   180.80   180.80  -000.50      911     7897
SMV0      181.70   182.50   180.70   180.90  -000.50     1055     8052
SMZ0      182.70   184.50   182.50   182.80  -000.10     4794    16122

Wheat

WK0       251.50   255.00   251.50   254.25   003.25     4986     4506
WN0       264.75   268.50   264.00   265.75   001.00    35787    81800
WU0       275.50   279.50   275.50   277.50   001.00     3343    14898
WZ0       291.50   295.50   291.50   292.25   000.50     3715    19798
WH1       305.00   308.00   305.00   305.75   000.50      549     4113
WN1       314.00   315.00   314.00   315.00   002.00       45     1059

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      216.40   217.75   216.35   217.10   000.90     1256     1823
CRQ0      217.50   218.30   217.30   217.90   000.90       15     1076
CRX0      218.70   218.70   218.70   218.70   000.90        3      529

DJIA

DJM0       10850    10890    10750    10775    -0092    11398    16544
DJU0       10987    10987    10915    10915    -0092       11      552
DJZ0       11067    11067    11067    11067    -0092        0     1700
DJZ1       11740    11740    11740    11740    -0092        0        6

Municipal Bonds

MBM0        93-8    93-13     93-0     93-2    -1-24      927    23436
MBU0         0-0    92-12    92-12    92-12    -1-24        0        0

S&P 500

SPM0     1466.00  1478.00  1449.00  1450.50  -026.40    65064   370904
SPU0     1488.50  1494.00  1471.50  1471.50  -026.90       80     6357
SPZ0     1509.90  1509.90  1494.00  1494.00  -027.90      105     3370
SPH1     1517.00  1517.00  1517.00  1517.00  -028.90       20      358
SPM1     1561.00  1561.00  1540.00  1540.00  -029.90        6      268

NYSE Index

YXM0      651.00   655.50   646.25   647.30  -006.35        0     1745
YXU0      655.40   655.40   655.40   655.40  -006.35        0      250
YXZ0      663.50   663.50   663.50   663.50  -006.35        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      84.450   84.500   84.070   84.200  -00.150      863     6971
FCQ0      85.700   85.820   85.300   85.470  -00.250     1316     7496
FCU0      85.800   85.850   85.400   85.600  -00.250      135     1950
FCV0      86.420   86.470   86.100   86.250  -00.200      227     1952
FCX0      87.600   87.600   87.200   87.320  -00.230      100     1422
FCF1      87.700   87.750   87.450   87.570  -00.350       34      632

Live Cattle

LCM0      68.850   69.050   68.720   68.900   00.180     6978    55846
LCQ0      69.170   69.570   69.170   69.400   00.230     2228    29149
LCV0      71.970   72.200   71.920   72.100   00.130     1137    18200
LCZ0      73.570   73.770   73.550   73.650   00.130      304     7272
LCG1      74.700   74.850   74.700   74.800   00.080       80     3461

Lean Hogs

LHM0      76.520   76.650   76.120   76.270  -00.180     3581    34413
LHN0      74.050   74.250   73.750   73.950  -00.250     1266    11130
LHQ0      69.900   69.970   69.500   69.670  -00.300     1178    10334
LHV0      61.600   61.770   61.150   61.350  -00.400      190     5272
LHZ0      59.070   59.100   58.850   58.920  -00.250      154     3768
LHG1      58.920   58.950   58.450   58.600  -00.400       81      987
LHJ1      57.000   57.050   56.700   56.700  -00.300        1      167

Pork Bellies

PBK0      99.000   99.270   98.800   98.970  -00.680      998     2884
PBN0      95.600   96.300   95.550   95.620  -00.830     1023     3069
PBQ0      93.300   93.300   92.500   92.500  -01.020       85      685

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       0.000    5.000    5.000    5.000    0.000        0        2
AGM0       5.050    5.060    5.050    5.050   -0.010        8      633
AGQ0       0.000    5.100    5.100    5.100    0.000        0       92
AGV0       0.000    5.150    5.150    5.150    0.000        0       19
AGZ0       5.250    5.250    5.250    5.250    0.000        2      381
AGG1       0.000    5.300    5.300    5.300    0.000        0        5

Gold

GCK0      000.00   275.40   275.40   275.40   002.20        0        1
GCM0      276.60   277.90   275.90   277.00   002.20    16303    91360
GCQ0      279.50   280.80   278.90   279.70   002.20      710    15644
GCV0      000.00   282.50   282.50   282.50   002.30      227     4112
GCZ0      285.00   286.00   284.20   285.30   002.30       83    20106
GCG1      287.30   287.70   287.30   287.70   002.30      788     8278
GCJ1      000.00   290.50   290.50   290.50   002.50       10     3375
GCM1      000.00   293.20   293.20   293.20   002.60        7     8718

Copper

HGK0       79.90    82.05    79.90    81.75    02.25      879     6831
HGM0       80.20    82.05    80.20    81.95    02.20       40     3940
HGN0       80.15    82.55    80.10    82.15    02.15     2346    37510
HGQ0       80.70    82.35    80.70    82.35    02.00        5     1457
HGU0       81.00    82.70    80.85    82.50    01.95      119     6276
HGV0       00.00    82.70    82.00    82.70    01.90        2      709
HGX0       82.20    82.90    82.20    82.90    01.85        0      711
HGZ0       81.75    83.50    81.70    83.10    01.85       55     5530

GOLD Kilo Oz.

KIM0      277.00   277.50   276.00   277.00   002.20       12      273
KIQ0      000.00   280.00   280.00   280.00   002.20        2       27
KIZ0      000.00   287.50   287.50   287.50   002.20        3       54

Palladium

PAM0      620.10   630.00   588.00   599.00  -031.00       95     2313
PAU0      000.00   596.00   596.00   596.00  -030.00       26      141

Platinum

PLN0      489.00   494.00   481.10   483.20  -015.10     1461     7487
PLV0      472.00   472.00   465.20   465.20  -013.10       14      645
PLF1      000.00   454.20   454.20   454.20  -013.10        0       18

Silver

SIK0      503.00   504.50   501.00   502.50   000.00      746     1102
SIM0      000.00   504.80   504.80   504.80   000.00        0        1
SIN0      507.00   509.50   506.00   507.70   000.00    10227    55225
SIU0      514.00   514.00   511.00   511.70  -000.10      251     3577
SIZ0      515.00   518.50   515.00   516.00  -000.10       43     7368

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0784     0784     0756     0763    -0001       25       47
CON0        0802     0810     0796     0797     0006     3858    42229
COU0        0830     0836     0826     0827     0007     1102    24257
COZ0        0868     0874     0860     0861     0006      126    13425
COH1        0905     0906     0899     0899     0007        2     8138
COK1        0922     0922     0922     0922     0005        0     5456

Cotton

CTK0       56.10    57.75    56.10    57.75    01.45       28      275
CTN0       56.80    59.08    56.80    58.95    01.78     6228    32386
CTV0       58.60    60.00    58.60    60.00    01.46       90     1489
CTZ0       59.58    60.55    59.50    60.50    01.05     1738    14631
CTH1       60.65    61.55    60.65    61.55    00.97      330     1708
CTK1       61.25    62.20    61.25    62.20    01.05       78      904
CTN1       62.75    62.75    62.75    62.75    01.10        0      237

Coffee

KCK0      100.00   100.25   098.00   099.10  -001.20      276     1486
KCN0      103.00   103.00   100.30   102.50  -001.05     8718    29721
KCU0      105.75   106.00   103.50   105.35  -001.20      931    11905
KCZ0      109.75   109.75   107.50   109.10  -001.15      222     4918
KCH1      113.50   113.50   111.35   112.75  -001.15       46     1513

Lumber

LBK0      301.00   303.00   295.30   295.90  -005.90      246     1452
LBN0      308.60   311.70   304.70   304.70  -004.50      405     1303
LBU0      310.50   310.90   305.50   305.80  -004.00       61      284
LBX0      305.50   306.10   303.10   303.10  -001.60        2       90

Orange Juice

OJK0       82.45    83.62    82.25    83.60    01.35      335     1510
OJN0       83.50    84.45    82.90    84.40    00.90     4215    13273
OJU0       83.35    84.25    83.10    84.25    00.65      216     4551
OJX0       83.25    84.00    83.25    84.00    00.50       40     2941
OJF1       83.75    84.25    83.75    84.25    00.50       12     1021
OJH1       84.25    84.75    84.25    84.75    00.50       17      752

Sugar

SBN0       06.50    06.56    06.38    06.40   -00.13    10740   113990
SBV0       06.73    06.78    06.59    06.60   -00.17     4921    36353
SBH1       06.90    06.95    06.80    06.81   -00.11     1987    23852
SBK1       06.96    06.96    06.86    06.89   -00.14      148     3919
SBN1       06.90    06.95    06.89    06.91   -00.14        0     2450
SBV1       07.01    07.06    06.92    06.92   -00.20      194     5395

Copyright   1998 Access Futures and Options Trading
