                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5877    .5890    .5810    .5822   -.0148     3162    23505
ADU0       .5890    .5890    .5827    .5827   -.0148        4       24
ADZ0       .0000    .5832    .5832    .5832   -.0148        0       60
ADH1       .0000    .5837    .5837    .5837   -.0148        0        0

British Pound

BPM0      1.5306   1.5334   1.5290   1.5330   0.0052     6868    50465
BPU0      1.5350   1.5360   1.5330   1.5350   0.0052       59      171
BPZ0      1.5380   1.5380   1.5350   1.5376   0.0052        3      236
BPH1      0.0000   1.5402   1.5402   1.5402   0.0052        0        0

Canadian Dollar

CDM0       .6719    .6727    .6702    .6710   -.0004     6175    61378
CDU0       .6738    .6743    .6718    .6726   -.0003      138     7424
CDZ0       .6758    .6758    .6740    .6743   -.0002       40     1975
CDH1       .6758    .6760    .6758    .6760   -.0001        2      553
CDM1       .6775    .6777    .6775    .6777    .0000        0      100

US Dollar Index

DXM0      111.18   111.70   110.78   111.32    00.12      986     6086
DXU0      111.20   111.31   110.85   110.95    00.12       10     2047
DXZ0      110.39   110.58   110.39   110.58    00.12        0        2

Japanese Yen

JYM0       .9278    .9279    .9240    .9245   -.0042    12228    78490
JYU0       .9440    .9440    .9401    .9402   -.0043      118      940
JYZ0       .0000    .9566    .9566    .9566   -.0044        0      500
JYH1       .0000    .9729    .9729    .9729   -.0045        5       20

Mexican Peso

MEM0     10.4300  10.4325  10.3700  10.4175    .0050     7247    15736
MEU0     10.1600  10.1600  10.1475  10.1475   -.0050       13     2389
MEZ0      9.8900   9.9075   9.8900   9.9075   -.0050       31     1221
MEH1       .0000   9.6275   9.6275   9.6275   -.0050        0        0

Swiss Franc

SFM0       .5803    .5819    .5780    .5814    .0006    11072    44985
SFU0       .5853    .5865    .5853    .5865    .0007       27      262
SFZ0       .0000    .5915    .5915    .5915    .0007        0       21
SFH1       .0000    .5965    .5965    .5965    .0007        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       27.30    28.15    27.18    28.09    00.80    46031    95080
CLN0       27.00    27.80    26.85    27.75    00.83     5836    72680
CLQ0       26.35    27.01    26.22    27.01    00.70        0    42506
CLU0       25.85    26.45    25.77    26.42    00.64     3160    24076
CLV0       25.35    25.89    25.25    25.89    00.60      692    20517
CLX0       24.90    25.43    24.79    25.43    00.57      518    14196
CLZ0       24.45    25.05    24.44    25.04    00.56     3930    39216
CLF1       00.00    24.70    24.30    24.70    00.55        0        0
CLG1       00.00    24.38    23.82    24.38    00.54        0        0
CLH1       00.00    24.06    24.06    24.06    00.53        0        0

Heating Oil

HOM0       .6745    .6990    .6700    .6958    .0227    12543    30807
HON0       .6695    .6920    .6660    .6886    .0226     6400    20217
HOQ0       .6705    .6876    .6680    .6876    .0221     1030     9145
HOU0       .6730    .6911    .6730    .6911    .0216      636     6798
HOV0       .6760    .6936    .6760    .6936    .0211      494     4745
HOX0       .6800    .6961    .6800    .6961    .0206      271     6589
HOZ0       .6815    .6971    .6810    .6971    .0201      780    15264

Unleaded Gasoline

HUM0       .9080    .9450    .8925    .9408    .0373    20782    37659
HUN0       .8670    .9100    .8580    .9008    .0366     8545    20199
HUQ0       .8210    .8650    .8185    .8528    .0331     4623    16002
HUU0       .7820    .8088    .7800    .8088    .0301     3329    13553
HUV0       .7320    .7570    .7320    .7570    .0288      931     8112
HUX0       .7200    .7295    .7200    .7295    .0273       26     3643
HUZ0       .6890    .7120    .6890    .7120    .0268        0     1903
HUF1       .0000    .6980    .6980    .6980    .0258        0      266

Natural Gas

NGM0       3.065    3.180    3.050    3.170    0.145    29210    63623
NGN0       3.095    3.200    3.080    3.193    0.137       76    28422
NGQ0       3.100    3.205    3.095    3.203    0.129       67    25275
NGU0       3.100    3.196    3.100    3.196    0.120       31    24897
NGV0       3.115    3.208    3.115    3.208    0.114       36    21704
NGX0       0.000    3.300    3.220    3.300    0.103        0        0
NGZ0       0.000    3.400    3.315    3.391    0.091        0        0
NGF1       0.000    3.403    3.335    3.403    0.083        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.272   93.275   93.255   93.260  -00.017     2671    35109
EDM0      93.140   93.145   93.120   93.125  -00.015    94324   513461
EDN0      92.995   93.000   92.990   92.990  -00.010     3752     6278
EDQ0      92.880   92.885   92.860   92.860  -00.005      472     2245
EDU0      92.785   92.785   92.750   92.760   00.000   162741   571649
EDV0      92.590   92.590   92.590   92.590  -00.020       20       35
EDZ0      92.500   92.510   92.455   92.460  -00.020   140609   458825

Euro Yen

EYM0      99.860   99.865   99.860   99.865   00.005       66    16009
EYU0      99.745   99.755   99.745   99.755   00.005      484    20658
EYZ0      99.575   99.590   99.575   99.585   00.010      122    14514
EYH1      99.445   99.450   99.445   99.445   00.005       50    20742
EYM1      99.310   99.310   99.310   99.310   00.010       25     4547
EYU1      99.155   99.155   99.155   99.155   00.010        0    14238

Treasury Bills

TBM0      93.920   93.930   93.810   93.815  -00.145       30      701

Treasury Notes

TYM0      952-31    953-1    943-0   943-15   -10-26    13912   610869
TYU0       951-0   951-10   943-23    944-1     -7-3     9462    23858

Treasury Bonds

USM0       93-25    93-28    92-27    92-28    -1-10     5560   458360
USU0       93-18    93-21    92-20    92-21     -1-9     2141    13785
USZ0       92-20    92-20    92-20    92-20    -1-10       12     2156
USH1       92-20    92-20    92-20    92-20    -1-10        4      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.73    17.75    17.45    17.62   -00.26     1888     3104
BON0       17.95    18.08    17.76    17.87   -00.35    12345    67060
BOQ0       18.19    18.25    17.98    18.07   -00.36      641    14312
BOU0       18.38    18.40    18.16    18.23   -00.36      127    11540
BOV0       18.57    18.57    18.35    18.40   -00.35      312     7293
BOZ0       18.88    18.90    18.65    18.76   -00.34     3701    22857
BOF1       19.13    19.13    19.03    19.03   -00.32      338     8278
BOH1       19.35    19.40    19.30    19.30   -00.28        0     3318

Corn

CK0       236.50   238.50   232.75   233.25  -007.00     6757     7662
CN0       244.00   246.25   240.25   241.00  -007.25    46675   266840
CU0       251.50   254.00   248.25   248.75  -007.00    10087    58505
CX0       254.25   257.00   253.25   253.50  -006.25       15      971
CZ0       260.00   262.00   257.00   257.50  -006.25    17874   136020
CF1       261.50   261.50   261.50   261.50  -006.25        1       94
CH1       267.00   269.25   264.50   264.75  -006.00     1321    17671

Rough Rice

NRK0       5.200    5.200    5.200    5.200    0.060       28       38
NRN0       5.480    5.480    5.430    5.445    0.015      132     4556
NRU0       6.220    6.240    6.220    6.240    0.010        9      837
NRX0       6.400    6.400    6.360    6.380    0.010        5     1326

Oats

OK0       127.00   128.00   127.00   128.00  -001.50       93      113
ON0       122.00   123.75   122.00   123.25  -001.75     1230    11445
OU0       125.75   127.25   125.75   126.50  -001.50      145     2692
OZ0       130.25   131.25   129.75   131.00  -001.75      148     4321

Soybeans

SK0       545.00   551.50   544.00   547.25  -007.75     3855     2724
SN0       555.00   563.50   554.00   559.00  -007.00    36829   104150
SQ0       557.00   566.00   557.00   561.50  -007.50     2227    11836
SU0       562.00   568.75   560.00   563.50  -008.00     3261     7144
SX0       566.00   574.50   565.50   569.75  -007.75    10058    53072
SF1       576.00   580.50   573.50   577.25  -007.25      591     5025
SH1       581.00   585.50   579.00   582.75  -008.50      959     4506
SN1       587.00   589.50   582.50   588.25  -007.25       83     3112

Soybean Meal

SMK0      182.50   185.40   182.50   184.40  -000.70     4539     8844
SMN0      180.80   184.40   180.80   182.80  -001.10    14359    68980
SMQ0      181.50   184.20   180.50   182.50  -001.30     1728    14630
SMU0      180.50   183.50   180.50   182.30  -001.40      393     8092
SMV0      181.00   183.30   181.00   182.20  -001.60      342     8368
SMZ0      182.20   185.20   182.00   183.30  -001.90     2951    18616

Wheat

WK0       259.00   260.25   257.00   258.00  -003.75       73      372
WN0       269.00   272.00   267.75   268.75  -004.00    14361    76360
WU0       280.00   282.75   278.50   280.00  -003.75     1781    17393
WZ0       295.00   297.75   293.75   295.25  -003.75     2611    22119
WH1       307.75   310.00   306.50   307.75  -004.00      616     5550
WN1       316.00   318.50   315.00   316.50  -004.00      218     1541

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      216.00   216.40   215.10   215.70  -000.75       82     1891
CRQ0      215.40   216.10   215.35   216.10  -000.75        1     1080
CRX0      216.50   216.50   216.50   216.50  -000.75        0      530

DJIA

DJM0       10575    10680    10525    10640     0015    12720    15636
DJU0       10715    10795    10680    10778     0015       11      548
DJZ0       10960    10960    10875    10928     0015        0     1679
DJZ1       11595    11595    11595    11595     0015        0        6

Municipal Bonds

MBM0       91-24    91-31     91-7    91-10    -1-22     3496    23610
MBU0         0-0     91-2    90-20    90-20    -1-21        0        0

S&P 500

SPM0     1429.00  1439.00  1425.00  1430.00  -009.00    65955   368012
SPU0     1452.00  1452.00  1449.50  1451.00  -009.00       16     6820
SPZ0     1469.80  1480.00  1469.80  1474.20  -009.00        6     3313
SPH1     1495.00  1498.20  1495.00  1498.20  -009.00        4      362
SPM1     1522.70  1522.70  1522.70  1522.70  -009.00        6      265

NYSE Index

YXM0      638.00   644.50   638.00   642.50   001.40        0     1745
YXU0      650.60   650.60   650.60   650.60   001.40        0      250
YXZ0      658.70   658.70   658.70   658.70   001.40        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.450   83.720   83.350   83.500   00.180     1106     5063
FCQ0      84.850   85.400   84.800   85.170   00.400     1194     9047
FCU0      85.250   85.500   85.250   85.350   00.400      107     2083
FCV0      85.850   86.220   85.850   86.050   00.350       86     2021
FCX0      86.950   87.250   86.950   87.220   00.350       60     1432
FCF1      87.700   87.900   87.700   87.870   00.350       25      726

Live Cattle

LCM0      68.450   68.800   68.420   68.570  -00.050     5580    51238
LCQ0      69.120   69.450   69.020   69.370   00.070     2895    32066
LCV0      71.850   72.150   71.820   72.020   00.050      699    19470
LCZ0      73.400   73.650   73.320   73.500   00.050      155     7537
LCG1      74.650   74.750   74.650   74.700   00.000       61     3563

Lean Hogs

LHM0      74.450   75.200   73.600   74.170  -00.480     4704    31377
LHN0      73.400   73.750   72.450   73.050  -00.520     2464    12617
LHQ0      69.150   69.700   68.750   69.350  -00.200     1002    10238
LHV0      60.450   60.500   59.850   60.370  -00.350      259     5588
LHZ0      58.000   58.100   57.800   57.900  -00.220      205     3939
LHG1      57.750   57.800   57.600   57.800  -00.200       20     1091
LHJ1      56.150   56.200   56.150   56.200  -00.220       15      201

Pork Bellies

PBK0      96.400   97.600   95.250   96.550  -00.650      800     1602
PBN0      93.500   95.100   92.700   93.570  -00.680     1521     3590
PBQ0      90.450   92.350   90.450   91.120   00.020      105      786

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       0.000    5.000    5.000    5.000    0.000        3        3
AGM0       5.030    5.050    5.030    5.040    0.010       21      625
AGQ0       0.000    5.100    5.100    5.100    0.000        2       92
AGV0       0.000    5.150    5.150    5.150    0.000        0       19
AGZ0       5.240    5.240    5.240    5.240    0.010       11      456
AGG1       0.000    5.280    5.280    5.280    0.000        0        5

Gold

GCK0      000.00   276.40   276.40   276.40  -002.10        0        1
GCM0      278.90   279.70   277.30   277.60  -002.50    30215    86590
GCQ0      282.00   282.40   280.00   280.30  -002.60     1135    15747
GCV0      285.00   285.50   283.20   283.20  -002.50       17     4079
GCZ0      288.00   288.00   286.00   286.10  -002.50     1064    19635
GCG1      000.00   288.60   288.60   288.60  -002.50       84     8590
GCJ1      000.00   291.40   291.40   291.40  -002.50        0     3195
GCM1      000.00   294.20   294.20   294.20  -002.50      343     8515

Copper

HGK0       83.90    84.30    83.00    83.35   -00.45      732     5443
HGM0       83.90    84.00    83.45    83.45   -00.50      303     4212
HGN0       83.90    84.70    83.35    83.55   -00.50    15168    33166
HGQ0       83.60    83.60    83.15    83.15   -00.55      304     2080
HGU0       83.70    84.20    83.05    83.05   -00.65     1217     5998
HGV0       83.80    83.80    83.10    83.10   -00.70        2     1191
HGX0       00.00    83.20    83.20    83.20   -00.70        0      712
HGZ0       84.10    84.10    83.30    83.30   -00.75      290     5871

GOLD Kilo Oz.

KIM0      278.50   278.50   277.60   277.60  -002.40       15      241
KIQ0      281.50   281.50   281.10   281.10  -001.90        2       30
KIZ0      000.00   288.00   288.00   288.00  -002.50        1       61

Palladium

PAM0      580.00   584.00   580.00   584.00  -001.40      123     2310
PAU0      000.00   580.00   580.00   580.00  -002.40        0      317

Platinum

PLN0      469.50   482.00   468.20   475.00   001.60      385     7595
PLV0      000.00   461.00   461.00   461.00   001.60        0      644
PLF1      000.00   450.00   450.00   450.00   001.60        0       18

Silver

SIK0      501.50   506.00   501.50   502.00   001.40      127      811
SIM0      000.00   504.10   504.10   504.10   001.20        0        1
SIN0      505.00   509.50   505.00   506.50   001.20    14573    56011
SIU0      510.50   513.00   510.50   510.60   001.20      472     3725
SIZ0      517.50   517.50   515.00   515.00   001.20       75     7381

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0775     0775     0743     0748    -0023        3       27
CON0        0795     0806     0776     0778    -0023     2630    42299
COU0        0826     0832     0804     0805    -0024      710    23829
COZ0        0859     0863     0838     0838    -0025      140    13597
COH1        0894     0895     0875     0875    -0023      780     7064
COK1        0920     0920     0900     0900    -0023        8     5462

Cotton

CTK0       57.80    58.40    57.80    58.06   -00.34        4       64
CTN0       58.70    58.95    58.30    58.46   -00.40     4697    30884
CTV0       59.90    60.00    59.55    59.55   -00.08       93     1611
CTZ0       59.95    60.00    59.41    59.63   -00.25     1172    15639
CTH1       60.95    60.95    60.70    60.73   -00.26       13     1831
CTK1       61.55    61.55    61.30    61.30   -00.30        4     1072
CTN1       62.15    62.15    62.00    62.03   -00.22        0      249

Coffee

KCK0      096.00   097.15   096.00   097.15   000.30      291     1092
KCN0      100.50   100.70   098.60   100.15   000.45     3497    29434
KCU0      103.00   103.25   101.50   103.05   000.35      251    12341
KCZ0      106.50   106.70   105.50   106.70   000.40      110     5145
KCH1      110.25   110.50   109.50   110.40   000.40       41     1531

Lumber

LBK0      285.90   286.00   279.50   279.60  -006.30      209      956
LBN0      291.90   291.90   287.60   288.30  -004.60      420     1748
LBU0      295.00   295.00   291.50   292.30  -003.30       61      402
LBX0      293.20   294.00   292.80   292.80  -001.00       29      111

Orange Juice

OJK0       80.00    80.00    79.50    79.50   -00.65       48      951
OJN0       82.00    82.00    81.05    81.05   -00.60      700    12269
OJU0       82.40    82.40    81.55    81.55   -00.65       48     4524
OJX0       82.50    82.50    81.40    81.75   -00.35       34     3117
OJF1       83.00    83.00    82.05    82.05    00.00       11     1125
OJH1       83.00    83.25    82.80    82.80   -00.10       41     1008

Sugar

SBN0       06.64    06.67    06.41    06.45   -00.14     7828   113830
SBV0       06.87    06.89    06.68    06.71   -00.13     3716    37407
SBH1       07.08    07.09    06.88    06.92   -00.10     1023    25998
SBK1       07.07    07.07    06.89    06.93   -00.10      111     3970
SBN1       06.92    06.93    06.89    06.93   -00.10      275     3986
SBV1       07.02    07.02    07.00    07.00   -00.12      257     6094

Copyright   1998 Access Futures and Options Trading
