                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5890    .5939    .5880    .5935    .0076     1707    25164
ADU0       .0000    .5940    .5940    .5940    .0076        1       24
ADZ0       .0000    .5945    .5910    .5945    .0076        1       57
ADH1       .0000    .5950    .5940    .5950    .0076        0        0

British Pound

BPM0      1.5596   1.5648   1.5566   1.5616   0.0018    10277    52353
BPU0      0.0000   1.5636   1.5636   1.5636   0.0018       65      133
BPZ0      0.0000   1.5662   1.5662   1.5662   0.0018        0      231
BPH1      0.0000   1.5688   1.5688   1.5688   0.0018        0        0

Canadian Dollar

CDM0       .6729    .6735    .6701    .6703   -.0032     9947    61630
CDU0       .6740    .6750    .6717    .6718   -.0032      158     7309
CDZ0       .6757    .6768    .6732    .6734   -.0032       76     1767
CDH1       .6760    .6760    .6750    .6750   -.0032        0      440
CDM1       .6791    .6791    .6766    .6766   -.0032        4      100

US Dollar Index

DXM0      109.88   111.63   109.88   111.15    01.02     2726     6942
DXU0      109.48   111.13   109.48   110.78    01.02       12     2041
DXZ0      110.41   110.41   110.41   110.41    01.02        0        2

Japanese Yen

JYM0       .9205    .9253    .9201    .9225   -.0060     9609    78670
JYU0       .9358    .9386    .9354    .9379   -.0060       36      910
JYZ0       .0000    .9540    .9540    .9540   -.0060        2      498
JYH1       .0000    .9700    .9700    .9700   -.0060        0       80

Mexican Peso

MEM0     10.5850  10.5875  10.5100  10.5250   -.0625     4514    16634
MEU0     10.2650  10.2700  10.2650  10.2700   -.0625        1     2392
MEZ0     10.0650  10.0650  10.0400  10.0425   -.0625       35     1315
MEH1       .0000   9.8025   9.7500   9.8025   -.0625        0        0

Swiss Franc

SFM0       .5798    .5840    .5780    .5831   -.0015     6234    44472
SFU0       .5865    .5886    .5840    .5881   -.0015       10      253
SFZ0       .0000    .5930    .5930    .5930   -.0015        1       21
SFH1       .0000    .5979    .5979    .5979   -.0015        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       26.92    27.39    26.64    26.75   -00.14    14554   107300
CLN0       26.50    26.92    26.26    26.41   -00.05    38855    65163
CLQ0       26.00    26.35    25.85    25.91   -00.09    14051    40658
CLU0       25.60    25.83    25.45    25.46   -00.14     7847    23071
CLV0       25.14    25.48    25.04    25.04   -00.19     2386    18715
CLX0       24.82    24.82    24.66    24.66   -00.22     3643    14270
CLZ0       24.70    24.78    24.30    24.30   -00.25     8261    38838
CLF1       00.00    24.28    23.98    23.98   -00.27        0        0
CLG1       00.00    23.68    23.68    23.68   -00.28        0        0
CLH1       00.00    23.60    23.38    23.38   -00.29        0        0

Heating Oil

HOM0       .6890    .7000    .6760    .6773   -.0174    10110    32166
HON0       .6770    .6820    .6670    .6687   -.0140     5924    18567
HOQ0       .6750    .6770    .6650    .6667   -.0125     1156     8414
HOU0       .6780    .6810    .6707    .6707   -.0125      514     6643
HOV0       .6820    .6830    .6720    .6742   -.0120      494     4301
HOX0       .0000    .6772    .6772    .6772   -.0115      548     6093
HOZ0       .6850    .6850    .6787    .6787   -.0115     2100    14677

Unleaded Gasoline

HUM0       .8790    .8995    .8720    .8907    .0045    33609    36196
HUN0       .8425    .8585    .8370    .8503    .0043    13560    16909
HUQ0       .8040    .8155    .8010    .8108    .0016     6921    15385
HUU0       .7750    .7810    .7730    .7758   -.0002     5303    14348
HUV0       .0000    .7330    .7280    .7293   -.0017     1175     8100
HUX0       .7030    .7065    .7020    .7065   -.0025      616     3724
HUZ0       .6900    .6910    .6900    .6910   -.0025      250     1813
HUF1       .0000    .6790    .6790    .6790   -.0030       10      265

Natural Gas

NGM0       3.185    3.235    3.125    3.126   -0.091    31498    68240
NGN0       3.200    3.255    3.145    3.149   -0.086     6771    25136
NGQ0       3.225    3.265    3.160    3.164   -0.080     5209    24682
NGU0       3.230    3.265    3.160    3.164   -0.075     2087    24582
NGV0       3.235    3.270    3.175    3.179   -0.070     2778    21579
NGX0       0.000    3.360    3.270    3.279   -0.058        0        0
NGZ0       0.000    3.450    3.379    3.379   -0.048        0        0
NGF1       0.000    3.465    3.390    3.395   -0.045        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.320   93.335   93.300   93.300  -00.042     5964    38097
EDM0      93.170   93.185   93.150   93.155  -00.040    57445   500401
EDN0      93.050   93.075   93.035   93.035  -00.045      207     3538
EDQ0      92.965   92.965   92.920   92.920  -00.060        2     1784
EDU0      92.865   92.900   92.830   92.835  -00.060    67598   545447
EDV0      92.710   92.710   92.710   92.710  -00.065        0       25
EDZ0      92.655   92.680   92.595   92.605  -00.070    69346   460211

Euro Yen

EYM0      99.855   99.860   99.855   99.855  -00.005      720    16230
EYU0      99.740   99.745   99.740   99.740  -00.005      352    19804
EYZ0      99.570   99.575   99.570   99.575  -00.005      492    14920
EYH1      99.445   99.445   99.440   99.440  -00.005      597    21402
EYM1      99.295   99.295   99.295   99.295   00.005      240     4624
EYU1      99.145   99.145   99.145   99.145   00.000       25    14236

Treasury Bills

TBM0      94.000   94.020   93.995   93.995  -00.005       10      704

Treasury Notes

TYM0       962-3   963-26   954-26   953-10     -9-2    17109   606102
TYU0      961-18   962-31   952-30    953-8     -9-7     8502    12396

Treasury Bonds

USM0       95-25    95-31    94-21    94-25    -2-30    26972   460860
USU0       95-20    95-23    94-15    94-18    -2-30     7001    11160
USZ0       94-17    94-17    94-17    94-17    -2-30        4     2126
USH1       95-10    95-14    94-17    94-17    -2-30        0      209

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.18    18.50    18.18    18.21    00.06     4656     5030
BON0       18.60    19.02    18.56    18.58    00.04    12577    64807
BOQ0       18.76    19.16    18.74    18.74    00.04      286    14187
BOU0       19.00    19.30    18.90    18.90    00.03      751    11150
BOV0       19.23    19.45    19.07    19.07    00.04      138     6975
BOZ0       19.45    19.80    19.43    19.43    00.05     1870    20737
BOF1       19.85    19.87    19.70    19.73    00.07       63     8125
BOH1       20.00    20.05    19.95    19.95    00.09        2     3207

Corn

CK0       239.00   249.50   239.00   241.75   004.25    16459    13126
CN0       248.50   258.25   248.00   250.75   004.50     7094   255320
CU0       256.00   265.50   256.00   258.50   004.75    10247    55667
CX0       267.50   268.50   263.25   263.25   004.00      119      948
CZ0       266.00   273.25   265.00   267.25   004.50    22474   125060
CF1       000.00   271.50   271.50   271.50   004.50        1       91
CH1       273.00   279.75   272.50   275.50   004.50     2190    15450

Rough Rice

NRK0       5.090    5.160    5.090    5.160    0.010      147      166
NRN0       5.400    5.480    5.350    5.420    0.005      494     4201
NRU0       6.170    6.250    6.170    6.220    0.010       39      815
NRX0       6.300    6.350    6.300    6.340    0.010       16     1238

Oats

OK0       132.00   134.00   131.50   132.25   001.75      236      293
ON0       127.25   130.00   127.25   128.25   001.75     1261    11509
OU0       130.25   132.50   130.00   131.00   002.00      206     2481
OZ0       134.50   137.00   134.25   136.00   002.00      153     4117

Soybeans

SK0       557.00   570.50   557.00   560.75   006.50     5836     4685
SN0       569.00   582.50   568.50   572.00   006.50    37315   102370
SQ0       571.50   584.50   571.50   574.75   006.75     2533    11443
SU0       573.00   587.50   573.00   578.00   007.00      966     7246
SX0       580.00   594.50   579.00   584.00   007.25     8617    51580
SF1       588.00   600.00   588.00   591.75   007.25      284     4753
SH1       595.00   604.50   595.00   598.00   008.00      354     3620
SN1       598.00   609.00   598.00   601.50   005.25      482     2512

Soybean Meal

SMK0      182.20   186.50   182.20   184.10   002.90     4348    11468
SMN0      182.20   186.80   182.20   183.80   003.00    12107    66950
SMQ0      182.50   186.60   182.50   183.60   002.90     1892    13365
SMU0      000.00   186.80   182.50   183.80   003.00      630     7976
SMV0      183.00   187.00   182.80   184.00   003.10     1500     8001
SMZ0      000.00   189.30   184.50   186.10   003.30     2646    16135

Wheat

WK0       258.00   264.50   257.50   260.00   005.75     4981     3072
WN0       268.00   277.50   267.50   272.00   006.25    24713    81640
WU0       278.50   288.50   278.50   282.50   005.00     1130    15600
WZ0       293.50   303.50   293.50   298.75   006.50     3320    19983
WH1       306.50   315.50   306.50   311.50   005.75      261     4153
WN1       315.00   324.00   315.00   320.00   005.00       38     1088

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      216.60   218.30   215.60   215.65  -001.45      233     1906
CRQ0      217.10   218.60   216.05   216.05  -001.85        9     1079
CRX0      220.00   220.00   216.45   216.45  -002.25        0      529

DJIA

DJM0       10750    10750    10435    10523    -0252    11301    16282
DJU0       10870    10870    10630    10661    -0254        9      554
DJZ0       11022    11022    10811    10811    -0256        0     1700
DJZ1       11478    11478    11478    11478    -0262        0        6

Municipal Bonds

MBM0        93-0     93-7    92-10    92-12    -1-10      823    23490
MBU0         0-0    92-13    91-23    91-23    -1-11        0        0

S&P 500

SPM0     1447.00  1447.00  1404.50  1422.50  -028.00    67923   369168
SPU0     1466.00  1466.00  1425.00  1443.00  -028.50      332     6620
SPZ0     1465.50  1465.50  1465.50  1465.50  -028.50       46     3365
SPH1     1515.00  1515.00  1489.30  1489.30  -027.70       36      341
SPM1     1501.90  1513.70  1501.90  1513.70  -026.30        2      267

NYSE Index

YXM0      646.00   647.00   630.50   634.90  -012.40        0     1745
YXU0      643.00   643.00   643.00   643.00  -012.40        0      250
YXZ0      651.10   651.10   651.10   651.10  -012.40        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      84.100   84.100   83.500   83.520  -00.680     1013     6535
FCQ0      85.500   85.500   84.500   84.700  -00.770     1302     7886
FCU0      85.500   85.500   84.650   85.050  -00.550      210     2037
FCV0      86.050   86.050   85.320   85.750  -00.500       80     1946
FCX0      87.200   87.200   86.500   86.920  -00.400       38     1429
FCF1      87.400   87.450   86.900   87.420  -00.150       46      653

Live Cattle

LCM0      68.800   69.220   68.500   68.900   00.000     4594    55326
LCQ0      69.250   69.350   68.720   69.150  -00.250     2178    29743
LCV0      72.070   72.070   71.600   71.970  -00.130      976    18331
LCZ0      73.600   73.800   73.350   73.700   00.050      228     7323
LCG1      74.800   74.850   74.650   74.820   00.020       52     3491

Lean Hogs

LHM0      75.300   75.350   74.270   74.270  -02.000     2718    35086
LHN0      73.300   73.300   71.950   72.370  -01.580     1095    11324
LHQ0      69.100   69.100   67.670   68.620  -01.050      837    10396
LHV0      60.950   60.950   59.700   60.350  -01.000      427     5347
LHZ0      58.750   58.750   57.500   58.020  -00.900      239     3836
LHG1      58.320   58.320   57.300   58.050  -00.550       25      996
LHJ1      56.720   56.720   56.170   56.300  -00.400        7      173

Pork Bellies

PBK0      96.800   96.800   95.970   95.970  -03.000      601     2678
PBN0      93.100   93.100   92.620   92.620  -03.000      976     3340
PBQ0      91.000   91.000   89.500   89.600  -02.900       97      662

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       5.040    5.070    5.040    5.050    0.000       11      626
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       5.240    5.250    5.220    5.250    0.000        2      435
AGG1       0.000    5.300    5.300    5.300    0.000        0        5

Gold

GCK0      000.00   277.50   277.50   277.50   002.10        0        1
GCM0      278.00   279.40   276.60   279.10   002.10    16038    92000
GCQ0      281.10   282.30   279.50   281.90   002.20     1001    16224
GCV0      283.50   285.00   283.50   284.70   002.20        1     4114
GCZ0      286.70   287.60   285.00   287.60   002.30      279    20106
GCG1      000.00   290.10   290.10   290.10   002.40      610     8278
GCJ1      000.00   292.90   292.90   292.90   002.40        0     3375
GCM1      293.50   295.60   293.50   295.60   002.40      220     8733

Copper

HGK0       82.00    82.00    80.95    81.55   -00.20     1115     6787
HGM0       81.65    82.00    81.15    81.75   -00.20      304     3853
HGN0       81.95    82.40    81.35    81.85   -00.30    29848    36312
HGQ0       81.90    82.00    81.80    81.90   -00.45       23     1448
HGU0       82.20    82.75    81.80    82.15   -00.35      908     6269
HGV0       82.20    82.35    82.20    82.35   -00.35        9      715
HGX0       82.45    82.55    82.45    82.55   -00.35       10      711
HGZ0       83.05    83.10    82.60    82.75   -00.35     1341     5830

GOLD Kilo Oz.

KIM0      277.60   279.30   277.50   279.30   002.30        9      238
KIQ0      000.00   282.30   282.30   282.30   002.30        0       27
KIZ0      287.00   289.80   286.50   289.80   002.30        0       54

Palladium

PAM0      587.00   600.00   578.00   593.25  -005.75      139     2283
PAU0      000.00   590.75   590.75   590.75  -005.25       21      162

Platinum

PLN0      480.00   481.00   466.00   471.90  -011.30      825     7462
PLV0      463.00   463.00   457.90   457.90  -007.30        2      644
PLF1      000.00   446.90   446.90   446.90  -007.30        0       18

Silver

SIK0      500.50   505.00   499.00   502.50   000.00      170      895
SIM0      000.00   504.80   504.80   504.80   000.00        0        1
SIN0      507.00   510.50   505.50   507.70   000.00     3711    55513
SIU0      509.00   513.00   509.00   511.70   000.00      135     3557
SIZ0      517.00   518.50   515.00   516.00   000.00       31     7364

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0755     0772     0755     0772     0009       11       39
CON0        0797     0808     0793     0802     0005     2995    42360
COU0        0827     0835     0823     0830     0003     3713    23007
COZ0        0863     0870     0860     0866     0005      407    13524
COH1        0896     0903     0896     0903     0004      411     8290
COK1        0930     0930     0926     0928     0006        0     5456

Cotton

CTK0       57.50    58.40    56.95    56.95   -00.80       36      274
CTN0       58.60    59.20    57.60    57.69   -01.26     8877    31557
CTV0       59.63    60.00    59.10    59.10   -00.90       98     1534
CTZ0       60.25    60.55    59.65    59.71   -00.79     1990    15102
CTH1       61.33    61.33    60.80    60.83   -00.72       10     1708
CTK1       61.95    61.95    61.38    61.38   -00.82        2      930
CTN1       62.25    62.26    62.25    62.26   -00.49       12      249

Coffee

KCK0      098.00   098.35   094.25   094.45  -004.65      149     1181
KCN0      101.50   101.70   096.75   097.20  -005.30     5395    29459
KCU0      104.50   104.50   100.00   100.25  -005.10      690    11974
KCZ0      108.00   108.00   104.00   104.00  -005.10      150     4936
KCH1      111.50   111.50   107.75   107.75  -005.00       33     1533

Lumber

LBK0      294.50   294.50   286.70   289.50  -006.40      384     1267
LBN0      302.70   302.70   294.90   298.40  -006.30      570     1416
LBU0      303.50   303.80   298.50   300.80  -005.00       71      301
LBX0      300.00   302.00   297.00   297.10  -006.00        7       95

Orange Juice

OJK0       83.60    83.90    80.30    80.30   -03.30      441     1281
OJN0       84.65    85.25    81.20    81.35   -03.05     3141    13391
OJU0       84.30    84.80    81.30    81.60   -02.65      314     4519
OJX0       84.00    84.35    81.70    81.70   -02.30      138     2951
OJF1       84.45    84.90    82.30    82.30   -01.95       12     1016
OJH1       85.00    85.00    83.10    83.10   -01.65       13      741

Sugar

SBN0       06.42    06.52    06.32    06.40    00.00    15674   113120
SBV0       06.58    06.75    06.54    06.64    00.04     8854    38679
SBH1       06.77    06.95    06.75    06.88    00.07     1645    24231
SBK1       06.80    06.97    06.80    06.91    00.02      115     3967
SBN1       06.91    06.91    06.91    06.91    00.00      511     2757
SBV1       07.05    07.05    07.00    07.00    00.08     1039     6052

Copyright   1998 Access Futures and Options Trading
