                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5913    .5928    .5900    .5916   -.0019     2854    24387
ADU0       .0000    .5921    .5921    .5921   -.0019        1       23
ADZ0       .0000    .5926    .5926    .5926   -.0019        2       59
ADH1       .0000    .5931    .5931    .5931   -.0019        0        0

British Pound

BPM0      1.5366   1.5460   1.5362   1.5412  -0.0204     5223    52031
BPU0      1.5420   1.5480   1.5420   1.5432  -0.0204        5      133
BPZ0      1.5500   1.5500   1.5450   1.5458  -0.0204        0      231
BPH1      0.0000   1.5484   1.5484   1.5484  -0.0204        0        0

Canadian Dollar

CDM0       .6707    .6711    .6674    .6684   -.0019     7019    59977
CDU0       .6720    .6720    .6690    .6699   -.0019      184     7336
CDZ0       .6728    .6728    .6707    .6715   -.0019      128     1807
CDH1       .0000    .6731    .6731    .6731   -.0019      111      551
CDM1       .0000    .6747    .6747    .6747   -.0019       21      100

US Dollar Index

DXM0      111.22   112.00   111.16   111.70    00.55     1707     6681
DXU0      111.10   111.33   110.95   111.33    00.55       14     2042
DXZ0      110.96   110.96   110.96   110.96    00.55        0        2

Japanese Yen

JYM0       .9265    .9360    .9260    .9321    .0096    13258    82000
JYU0       .9500    .9503    .9470    .9477    .0098       35      916
JYZ0       .9640    .9640    .9640    .9640    .0100        1      499
JYH1       .0000    .9802    .9802    .9802    .0102        0       80

Mexican Peso

MEM0     10.5500  10.5600  10.4950  10.5100   -.0150     6128    16121
MEU0     10.2450  10.2500  10.2450  10.2500   -.0200       20     2391
MEZ0       .0000  10.0100  10.0100  10.0100   -.0325       90     1241
MEH1       .0000   9.7450   9.7200   9.7300   -.0725        0        0

Swiss Franc

SFM0       .5808    .5817    .5775    .5777   -.0054     9038    44461
SFU0       .5842    .5853    .5825    .5827   -.0054       14      257
SFZ0       .0000    .5876    .5876    .5876   -.0054        0       21
SFH1       .0000    .5925    .5925    .5925   -.0054        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       26.85    27.25    26.71    26.98    00.23     5544   101110
CLN0       26.45    26.85    26.45    26.56    00.15    43911    68490
CLQ0       25.95    26.30    25.95    26.02    00.11    14803    41251
CLU0       25.65    25.75    25.40    25.52    00.06     8464    23421
CLV0       25.11    25.21    25.04    25.04    00.00     2669    18811
CLX0       24.82    24.90    24.62    24.62   -00.04     2681    14167
CLZ0       24.48    24.56    24.24    24.24   -00.06     5679    38374
CLF1       00.00    23.91    23.91    23.91   -00.07        0        0
CLG1       00.00    23.75    23.59    23.59   -00.09        0        0
CLH1       00.00    23.27    23.27    23.27   -00.11        0        0

Heating Oil

HOM0       .6790    .6920    .6770    .6820    .0047     2619    32505
HON0       .6690    .6800    .6690    .6725    .0038     7914    19450
HOQ0       .6690    .6760    .6680    .6705    .0038     2192     8583
HOU0       .6720    .6775    .6715    .6740    .0033     1407     6679
HOV0       .6780    .6850    .6760    .6770    .0028     1601     4559
HOX0       .6810    .6860    .6795    .6795    .0023     1246     6230
HOZ0       .6830    .6860    .6805    .6805    .0018     1975    15103

Unleaded Gasoline

HUM0       .8970    .9200    .8900    .9088    .0181    21628    37576
HUN0       .8570    .8725    .8480    .8619    .0116     8460    17999
HUQ0       .8185    .8250    .8100    .8150    .0042     3320    16007
HUU0       .7820    .7825    .7745    .7745   -.0013     1597    13664
HUV0       .0000    .7235    .7235    .7235   -.0058      653     8134
HUX0       .6980    .6980    .6975    .6975   -.0090      484     3653
HUZ0       .0000    .6805    .6805    .6805   -.0105      108     1903
HUF1       .6750    .6750    .6675    .6675   -.0115       29      265

Natural Gas

NGM0       3.090    3.110    3.050    3.107   -0.019    37237    68270
NGN0       3.120    3.135    3.070    3.130   -0.019     8727    26440
NGQ0       3.125    3.150    3.090    3.145   -0.019     4605    24889
NGU0       3.125    3.145    3.100    3.145   -0.019     1991    24621
NGV0       3.140    3.158    3.110    3.158   -0.021     3229    21834
NGX0       0.000    3.258    3.210    3.258   -0.021        0        0
NGZ0       0.000    3.360    3.320    3.358   -0.021        0        0
NGF1       0.000    3.375    3.340    3.375   -0.020        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.285   93.320   93.285   93.300   00.000     7420    35859
EDM0      93.140   93.180   93.130   93.155   00.000    79759   508778
EDN0      93.050   93.070   93.035   93.035   00.000      531     3660
EDQ0      92.910   92.955   92.900   92.900  -00.020       28     1810
EDU0      92.820   92.875   92.795   92.815  -00.020   123936   562320
EDV0      92.670   92.670   92.670   92.670  -00.040        0       25
EDZ0      92.575   92.645   92.550   92.560  -00.045    92004   461708

Euro Yen

EYM0      99.855   99.865   99.855   99.860   00.005      232    15744
EYU0      99.745   99.750   99.740   99.745   00.005      375    19811
EYZ0      99.575   99.580   99.570   99.580   00.005      219    14515
EYH1      99.440   99.445   99.440   99.440   00.000      190    20996
EYM1      99.295   99.300   99.295   99.300   00.005        0     4534
EYU1      99.150   99.150   99.145   99.145   00.000        0    14236

Treasury Bills

TBM0      93.965   94.010   93.965   93.995   00.000       15      702

Treasury Notes

TYM0       960-0    961-8   952-28   953-16     0-11    17343   593195
TYU0       952-0   954-16   952-31   951-10     -2-7     3578    14433

Treasury Bonds

USM0       94-24    94-27    93-25    93-26     -1-1    28476   459860
USU0       94-18    94-19    93-19    93-19     -1-1     2681    11695
USZ0       93-18    93-18    93-18    93-18     -1-1       35     2136
USH1       93-18    93-18    93-18    93-18     -1-1        2      210

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.20    18.37    18.02    18.20   -00.01     4426     4521
BON0       18.45    18.78    18.40    18.58    00.00    18012    66030
BOQ0       18.60    18.95    18.60    18.76    00.02      837    14333
BOU0       18.80    19.05    18.75    18.93    00.03     1669    11498
BOV0       18.95    19.30    18.95    19.07    00.00      246     7097
BOZ0       19.28    19.58    19.25    19.43    00.00     6929    22350
BOF1       19.55    19.85    19.55    19.73    00.00      426     8300
BOH1       20.05    20.05    19.96    19.96    00.01      112     3218

Corn

CK0       239.00   243.25   239.00   242.25   000.50    11480    11429
CN0       249.50   251.50   248.50   250.25  -000.50    40004   265040
CU0       257.50   259.00   256.00   257.75  -000.75     5558    58367
CX0       262.00   263.50   262.00   262.25  -001.00       34      950
CZ0       265.00   267.75   264.50   266.25  -001.00    40150   134620
CF1       270.50   271.00   270.00   270.00  -001.50        1       91
CH1       271.50   274.75   271.50   273.75  -001.75     4893    17125

Rough Rice

NRK0       0.000    5.150    5.110    5.110   -0.050        6       18
NRN0       5.420    5.450    5.390    5.400   -0.020      507     4380
NRU0       6.200    6.220    6.200    6.220    0.000       40      833
NRX0       6.320    6.380    6.320    6.340    0.000      144     1346

Oats

OK0       132.00   132.50   131.50   132.00  -000.25      208      196
ON0       127.25   128.00   127.00   127.25  -001.00     2496    11401
OU0       130.50   131.25   130.00   130.25  -000.75      246     2591
OZ0       134.50   135.50   134.50   135.00  -001.00      413     4277

Soybeans

SK0       555.00   563.00   555.00   561.00   000.25     6402     3525
SN0       566.00   574.50   565.50   572.25   000.25    52408   103670
SQ0       569.50   577.00   569.00   575.00   000.25     2082    11569
SU0       572.00   580.00   571.50   577.25  -000.75     1189     7119
SX0       578.00   586.00   577.50   583.25  -000.75    16320    53411
SF1       586.00   592.00   585.50   587.75  -004.00      868     5262
SH1       592.50   597.50   592.00   596.50  -001.50      603     3616
SN1       596.50   601.00   596.50   600.00  -001.50     1020     2894

Soybean Meal

SMK0      182.50   184.80   182.50   184.80   000.70     4421     9941
SMN0      182.50   184.50   182.30   184.10   000.30    17417    68160
SMQ0      182.80   184.30   182.60   183.80   000.20     3081    14581
SMU0      182.80   184.50   182.80   183.70  -000.10      431     8094
SMV0      182.50   184.10   182.50   184.10   000.10      947     8168
SMZ0      184.50   186.20   184.40   185.80  -000.30     5194    17848

Wheat

WK0       261.00   265.50   260.50   265.50   005.50      793      908
WN0       270.50   277.00   270.00   276.50   004.50    41017    79500
WU0       282.00   288.00   280.50   287.75   005.25     3501    15738
WZ0       298.00   303.00   296.50   302.50   003.75     7773    21020
WH1       310.00   316.00   309.00   315.75   004.25     1780     5005
WN1       319.50   325.00   319.25   324.75   004.75      443     1342

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      215.50   217.25   215.40   217.10   001.45      264     1950
CRQ0      216.70   217.50   216.70   217.50   001.45        7     1080
CRX0      217.90   217.90   217.90   217.90   001.45        1      530

DJIA

DJM0       10555    22342    10438    10478    -0045    16335    16200
DJU0       10715    10715    10616    10616    -0045       27      548
DJZ0       10766    10766    10766    10766    -0045        3     1679
DJZ1       11433    11433    11433    11433    -0045        0        6

Municipal Bonds

MBM0        92-5    92-17    91-24    91-25    -1-13     4446    23553
MBU0         0-0    91-25     91-4     91-4    -1-13        0        0

S&P 500

SPM0     1426.00  1428.50  1413.00  1423.20   000.70    85182   370376
SPU0     1442.00  1444.00  1435.00  1444.00   001.00      331     6778
SPZ0     1460.00  1466.50  1460.00  1466.50   001.00       82     3344
SPH1     1490.00  1490.00  1490.00  1490.00   000.70       37      363
SPM1     1504.00  1513.50  1504.00  1513.50  -000.20       10      262

NYSE Index

YXM0      636.50   637.50   633.40   636.95   002.05        0     1745
YXU0      645.05   645.05   645.05   645.05   002.05        0      250
YXZ0      653.15   653.15   653.15   653.15   002.05        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.600   83.750   83.100   83.200  -00.320     1579     5876
FCQ0      84.800   85.150   84.350   84.450  -00.250     2240     8335
FCU0      85.050   85.200   84.600   84.670  -00.380      164     2062
FCV0      85.750   85.950   85.350   85.350  -00.400      263     2020
FCX0      87.000   87.000   86.500   86.550  -00.370      160     1432
FCF1      87.500   87.500   87.200   87.320  -00.100      112      707

Live Cattle

LCM0      69.000   69.170   68.650   69.050   00.150     8520    53970
LCQ0      68.950   69.500   68.950   69.220   00.070     4116    30281
LCV0      71.870   72.200   71.720   72.050   00.080     1768    18968
LCZ0      73.670   73.750   73.400   73.520  -00.180      819     7522
LCG1      74.770   74.900   74.550   74.900   00.080      136     3547

Lean Hogs

LHM0      73.400   75.070   73.220   74.850   00.580     5389    33513
LHN0      72.300   73.400   71.500   73.320   00.950     1621    11097
LHQ0      68.200   69.250   67.850   69.250   00.630     1553    10131
LHV0      60.000   60.700   59.550   60.650   00.300      566     5534
LHZ0      57.750   58.500   57.650   58.170   00.150      363     3936
LHG1      57.700   58.270   57.700   58.270   00.220      148     1039
LHJ1      56.200   56.600   56.200   56.600   00.300       26      194

Pork Bellies

PBK0      92.970   97.950   92.970   97.920   01.950      567     2431
PBN0      90.000   95.400   89.620   95.200   02.580      711     3363
PBQ0      87.700   92.000   87.400   91.500   01.900      289      738

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       0.000    5.100    5.100    5.100    0.100        0        2
AGM0       5.060    5.130    5.060    5.130    0.080       16      627
AGQ0       0.000    5.180    5.180    5.180    0.080        0       92
AGV0       0.000    5.230    5.230    5.230    0.080        0       19
AGZ0       5.270    5.330    5.270    5.330    0.080       11      445
AGG1       0.000    5.380    5.380    5.380    0.080        0        5

Gold

GCK0      000.00   279.60   279.60   279.60   002.10        0        1
GCM0      278.90   284.00   278.60   281.20   002.10    22230    89730
GCQ0      282.10   285.70   282.00   284.00   002.10     2654    16713
GCV0      287.90   287.90   286.80   286.80   002.10      143     4029
GCZ0      287.80   291.60   287.80   289.70   002.10      648    19991
GCG1      000.00   292.20   292.20   292.20   002.10      391     8505
GCJ1      000.00   295.00   295.00   295.00   002.10       30     3205
GCM1      000.00   297.70   297.70   297.70   002.10      206     8646

Copper

HGK0       81.20    82.30    81.20    82.00    00.45      553     6435
HGM0       81.65    82.00    81.45    81.85    00.10      383     3852
HGN0       81.65    82.40    81.40    81.95    00.10     7099    35440
HGQ0       81.70    82.00    81.70    81.95    00.05      174     1531
HGU0       82.00    82.45    81.75    82.15    00.00      394     6237
HGV0       00.00    82.25    82.25    82.25   -00.10       13      714
HGX0       00.00    82.45    82.45    82.45   -00.10        1      712
HGZ0       82.60    83.00    82.40    82.65   -00.10      785     5777

GOLD Kilo Oz.

KIM0      278.80   282.80   278.80   281.00   001.70       12      247
KIQ0      286.50   286.50   284.00   284.00   001.70        0       27
KIZ0      293.00   293.00   291.50   291.50   001.70        8       58

Palladium

PAM0      569.90   589.00   569.90   588.50  -004.75      136     2310
PAU0      000.00   585.50   585.50   585.50  -005.25       20      182

Platinum

PLN0      472.50   484.00   472.50   480.20   008.30      945     7572
PLV0      469.50   469.50   466.20   466.20   008.30        2      643
PLF1      000.00   455.20   455.20   455.20   008.30        0       18

Silver

SIK0      502.00   513.50   502.00   512.30   009.80      426      911
SIM0      000.00   514.60   514.60   514.60   009.80        0        1
SIN0      507.50   518.00   507.50   517.00   009.30     8157    56020
SIU0      513.00   522.00   513.00   521.00   009.30       46     3553
SIZ0      515.00   525.50   515.00   525.30   009.30        9     7370

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0781     0781     0767     0772     0000        2       37
CON0        0798     0812     0795     0802     0000     2804    42666
COU0        0826     0839     0825     0831     0001      757    23207
COZ0        0862     0873     0862     0866     0000      246    13590
COH1        0897     0907     0897     0901    -0002      104     8283
COK1        0926     0926     0926     0926    -0002       39     5454

Cotton

CTK0       57.20    57.20    56.40    56.80   -00.15       22       88
CTN0       57.75    57.85    57.05    57.25   -00.44     6567    31393
CTV0       59.10    59.10    58.35    58.35   -00.75      100     1545
CTZ0       59.70    59.80    58.80    58.82   -00.89     2388    15440
CTH1       60.90    60.90    60.03    60.03   -00.80      175     1774
CTK1       61.50    61.50    60.65    60.65   -00.73      132     1004
CTN1       62.25    62.25    61.30    61.30   -00.96        0      249

Coffee

KCK0      096.00   097.00   095.80   096.85   002.40      242     1075
KCN0      097.50   100.25   097.50   099.95   002.75     7203    29507
KCU0      101.00   103.15   100.60   102.90   002.65     1166    12224
KCZ0      105.00   106.70   104.75   106.50   002.50      180     5092
KCH1      108.25   110.25   108.25   110.25   002.50       18     1533

Lumber

LBK0      292.00   292.00   284.00   285.60  -003.90      672     1074
LBN0      297.70   298.00   294.20   294.50  -003.90      823     1590
LBU0      301.00   301.20   297.00   297.40  -003.40      156      325
LBX0      297.50   298.00   296.20   296.20  -000.90       10       98

Orange Juice

OJK0       80.50    81.20    79.90    80.00   -00.30      132     1152
OJN0       81.40    82.40    80.90    81.00   -00.35     4595    12721
OJU0       81.60    82.40    81.40    81.40   -00.20      332     4475
OJX0       81.90    81.90    81.50    81.50   -00.20      224     3020
OJF1       82.25    82.50    81.85    81.85   -00.45      116     1104
OJH1       83.05    83.20    82.70    82.70   -00.40       61      786

Sugar

SBN0       06.40    06.56    06.36    06.53    00.13     9120   112470
SBV0       06.64    06.79    06.60    06.78    00.14     4431    36597
SBH1       06.88    07.01    06.86    07.00    00.12     2552    25768
SBK1       06.94    07.05    06.94    07.03    00.12      323     4016
SBN1       07.03    07.03    07.03    07.03    00.12     1295     3860
SBV1       07.12    07.12    07.12    07.12    00.12      113     5952

Copyright   1998 Access Futures and Options Trading
