                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5806    .5831    .5790    .5820   -.0022     2810    25042
ADU0       .5814    .5825    .5810    .5825   -.0022        0       21
ADZ0       .5820    .5830    .5808    .5830   -.0022        0       56
ADH1       .0000    .5835    .5835    .5835   -.0022        0        0

British Pound

BPM0      1.5548   1.5568   1.5524   1.5530   0.0002    21689    51869
BPU0      1.5550   1.5570   1.5532   1.5550   0.0002       72       84
BPZ0      0.0000   1.5576   1.5576   1.5576   0.0002        7      231
BPH1      0.0000   1.5602   1.5602   1.5602   0.0002        0        0

Canadian Dollar

CDM0       .6756    .6777    .6754    .6769    .0012     5095    59567
CDU0       .6774    .6790    .6774    .6784    .0012       45     7209
CDZ0       .6795    .6815    .6795    .6800    .0012       96     1749
CDH1       .0000    .6816    .6816    .6816    .0012        1      440
CDM1       .0000    .6832    .6832    .6832    .0012        0       96

US Dollar Index

DXM0      109.80   110.10   109.45   109.50   -00.49      665     6047
DXU0      109.70   109.70   109.12   109.12   -00.51       12     2039
DXZ0      109.20   109.20   108.74   108.74   -00.53        1        1

Japanese Yen

JYM0       .9331    .9337    .9235    .9255   -.0063    39492    77040
JYU0       .9490    .9490    .9400    .9409   -.0063      108      887
JYZ0       .9580    .9580    .9570    .9570   -.0063      121      498
JYH1       .0000    .9730    .9730    .9730   -.0063        0       80

Mexican Peso

MEM0     10.5300  10.6300  10.5300  10.6225    .1050     2299    14748
MEU0     10.3400  10.3675  10.3400  10.3675    .1050       10     2400
MEZ0     10.1100  10.1400  10.1100  10.1400    .1075       88     1294
MEH1       .0000   9.9000   9.9000   9.9000    .1075        0        0

Swiss Franc

SFM0       .5846    .5890    .5830    .5888    .0061     8546    45460
SFU0       .5886    .5943    .5886    .5937    .0061       71      255
SFZ0       .0000    .5985    .5985    .5985    .0061        0       20
SFH1       .0000    .6033    .6033    .6033    .0061        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       25.55    26.00    25.52    25.87    00.13    60470   103520
CLN0       25.30    25.73    25.30    25.60    00.12    26956    59719
CLQ0       25.15    25.38    25.10    25.25    00.10     6217    39951
CLU0       24.72    25.04    24.72    24.95    00.09     3046    23008
CLV0       24.44    24.77    24.44    24.67    00.08     1425    18657
CLX0       24.35    24.50    24.35    24.39    00.07      462    15694
CLZ0       24.10    24.24    24.10    24.12    00.05     6389    38434
CLF1       00.00    23.95    23.86    23.86    00.04        0        0
CLG1       00.00    23.70    23.60    23.60    00.03        0        0
CLH1       00.00    23.45    23.34    23.34    00.02        0        0

Heating Oil

HOM0       .6650    .6825    .6625    .6744    .0025    16252    32813
HON0       .6500    .6620    .6490    .6585    .0046     6879    17540
HOQ0       .6515    .6590    .6515    .6565    .0051     1394     8190
HOU0       .6540    .6640    .6540    .6615    .0056      777     6448
HOV0       .0000    .6655    .6655    .6655    .0056       32     4200
HOX0       .6720    .6720    .6685    .6685    .0056      939     5872
HOZ0       .6715    .6745    .6710    .6710    .6685     1388    14461

Unleaded Gasoline

HUM0       .8105    .8335    .8090    .8327    .0182    18497    35012
HUN0       .7910    .8090    .7910    .8086    .0136     4380    16267
HUQ0       .7800    .7835    .7775    .7815    .0115     3152    15863
HUU0       .7420    .7560    .7420    .7540    .0090     1504    14635
HUV0       .7165    .7175    .7130    .7140    .0055      221     7667
HUX0       .6960    .6990    .6940    .6955    .0040      315     3450
HUZ0       .6860    .6860    .6814    .6814    .0034       15     1868
HUF1       .6790    .6799    .6725    .6725    .6700       15       77

Natural Gas

NGM0       3.175    3.235    3.165    3.216    0.075    29766    69180
NGN0       3.190    3.255    3.180    3.236    0.078     7062    24586
NGQ0       3.195    3.260    3.190    3.243    0.077     4206    23862
NGU0       3.185    3.245    3.180    3.236    0.076     2860    23806
NGV0       3.190    3.255    3.190    3.245    0.075     1934    21347
NGX0       0.000    3.340    3.280    3.328    0.073        0        0
NGZ0       0.000    3.425    3.370    3.415    0.069        0        0
NGF1       0.000    3.440    3.385    3.428    0.068        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.365   93.365   93.350   93.350  -00.015     3578    38125
EDM0      93.205   93.220   93.200   93.205  -00.015   111509   518354
EDN0      93.105   93.105   93.095   93.095  -00.015      461     3543
EDQ0      92.985   92.985   92.985   92.985   00.005        3     1784
EDU0      92.900   92.915   92.895   92.900   00.005   207266   546496
EDV0      92.780   92.780   92.780   92.780   00.000        0       25
EDZ0      92.695   92.705   92.685   92.695  -00.005   138054   452628

Euro Yen

EYM0      99.855   99.860   99.855   99.860   00.010      652    15987
EYU0      99.740   99.745   99.740   99.745   00.010      465    19506
EYZ0      99.575   99.575   99.575   99.575   00.020      100    15324
EYH1      99.440   99.440   99.440   99.440   00.015      315    21640
EYM1      99.290   99.290   99.290   99.290   00.005      653     4599
EYU1      99.150   99.150   99.145   99.145   00.005       70    14232

Treasury Bills

TBM0      94.030   94.030   94.010   94.015  -00.035       16      715

Treasury Notes

TYM0       963-0    970-5   962-15   962-30    -1-25    18406   618265
TYU0      962-20    963-8   962-13   962-18    -1-20     1324     7882

Treasury Bonds

USM0       96-15    96-27     96-9    96-15    -1-29    17632   462330
USU0        96-9    96-20     96-5     96-9    -1-29     1706     7034
USZ0        96-8     96-8     96-8     96-8    -1-29        0     2105
USH1        96-8     96-8     96-8     96-8    -1-29        0      209

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.83    18.43    17.83    18.16    00.55     7039     7321
BON0       18.30    18.88    18.25    18.59    00.54    16331    65342
BOQ0       18.45    19.07    18.45    18.74    00.51     1332    14214
BOU0       00.00    19.20    18.65    18.88    00.51      198    10984
BOV0       00.00    19.35    18.80    19.07    00.50       50     6740
BOZ0       00.00    19.70    19.14    19.44    00.52     1117    20903
BOF1       19.70    19.86    19.70    19.76    00.51       50     8189
BOH1       19.80    20.00    19.80    19.90    00.40        0     2871

Corn

CK0       228.00   236.50   228.00   235.50   011.75    21023    20484
CN0       237.00   244.00   236.50   244.00   012.00    50247   247060
CU0       241.25   252.25   239.50   252.00   011.75     3306    52964
CX0       256.00   258.00   256.00   257.75   011.75       45      937
CZ0       255.00   262.00   255.00   261.75   011.75    11511   117070
CF1       000.00   265.50   265.50   265.50   011.25        0       91
CH1       264.50   270.25   264.00   269.75   011.25      259    14331

Rough Rice

NRK0       5.200    5.260    5.190    5.260    0.090      541      495
NRN0       5.480    5.550    5.480    5.550    0.090      779     3802
NRU0       6.160    6.270    6.160    6.270    0.090       57      719
NRX0       6.280    6.390    6.280    6.390    0.080       82     1143

Oats

OK0       127.50   129.50   127.50   129.50   003.75      347      561
ON0       124.25   127.00   124.00   126.50   004.75      792    11015
OU0       126.75   129.25   126.75   128.50   004.75      139     2358
OZ0       132.00   133.50   131.50   133.50   004.50      331     4052

Soybeans

SK0       535.50   557.00   535.50   555.00   028.50    15401     7376
SN0       548.25   569.25   548.00   567.75   028.50    58423    97720
SQ0       551.50   572.00   551.50   570.25   028.25     1549     9614
SU0       555.50   574.50   555.50   572.75   027.75     3060     7370
SX0       561.00   581.50   561.00   579.50   028.00    10251    47103
SF1       570.50   587.50   570.50   587.25   028.00      397     4251
SH1       578.00   594.00   578.00   593.00   027.00       42     3211
SN1       585.00   600.00   585.00   600.00   026.50       83     2069

Soybean Meal

SMK0      175.00   182.00   174.50   181.60   009.90     7194    13975
SMN0      174.00   181.40   174.00   181.40   010.00    20405    65069
SMQ0      174.00   181.20   174.00   181.20   010.00     1738    13043
SMU0      175.00   181.40   175.00   181.30   009.90      480     7566
SMV0      175.00   181.40   175.00   181.40   010.00      436     7722
SMZ0      176.00   182.90   176.00   182.90   010.00     1726    15917

Wheat

WK0       245.00   254.00   245.00   251.00   008.75     5995     4819
WN0       258.00   266.50   257.00   264.75   010.00    18696    83490
WU0       269.00   277.50   268.00   276.50   010.00     1625    15020
WZ0       285.00   293.50   285.00   291.75   009.75     2103    19204
WH1       297.50   306.50   297.50   305.25   009.75      193     3741
WN1       308.00   316.00   308.00   313.00   006.50       16     1023

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      213.50   216.50   213.50   216.20   003.40      135     1201
CRQ0      215.70   217.00   215.70   217.00   003.40        2     1070
CRX0      217.50   218.50   217.50   217.80   003.40        0      527

DJIA

DJM0       10785    10990    10780    10867     0057    10718    16664
DJU0       10930    11125    10930    11007     0057      263      533
DJZ0       11159    11159    11159    11159     0057      205     1700
DJZ1       11832    11832    11832    11832     0057        0        6

Municipal Bonds

MBM0        93-4    93-18     93-4    93-10      0-3     1768    23153
MBU0         0-0    92-20    92-20    92-20      0-3        0        0

S&P 500

SPM0     1468.00  1492.00  1465.50  1476.90   016.90    57619   371544
SPU0     1500.00  1510.50  1496.00  1498.40   016.90      300     6393
SPZ0     1521.50  1530.10  1521.50  1521.90   017.70       21     3343
SPH1     1545.90  1545.90  1545.90  1545.90   017.70        6      322
SPM1     1582.20  1582.20  1569.90  1569.90   017.70        0      266

NYSE Index

YXM0      650.00   660.50   649.00   653.65   004.45        0     1745
YXU0      661.75   661.75   661.75   661.75   004.45        0      250
YXZ0      669.85   669.85   669.85   669.85   004.45        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      84.570   84.770   84.300   84.350  -00.470     1210     7272
FCQ0      86.050   86.250   85.700   85.720  -00.600     1156     7103
FCU0      86.150   86.200   85.750   85.850  -00.550       39     1912
FCV0      86.800   86.900   86.450   86.450  -00.600      100     1911
FCX0      87.750   87.750   87.350   87.550  -00.450       85     1359
FCF1      87.800   88.000   87.600   87.920  -00.430       63      629

Live Cattle

LCM0      69.300   69.300   68.700   68.720  -00.550     7893    56646
LCQ0      69.650   69.800   69.120   69.170  -00.480     2597    28656
LCV0      72.000   72.270   71.850   71.970  -00.100     1015    18019
LCZ0      73.500   73.800   73.500   73.520  -00.050      640     7174
LCG1      74.570   74.850   74.570   74.720   74.470       40     3424

Lean Hogs

LHM0      75.900   76.520   75.800   76.450  -00.200     3250    34903
LHN0      73.650   74.250   73.500   74.200  -00.050     1201    11159
LHQ0      69.650   70.100   69.400   69.970  -00.280      622    10179
LHV0      61.750   61.970   61.600   61.750  -00.270       91     5236
LHZ0      58.800   59.300   58.800   59.170  -00.080      222     3721
LHG1      58.900   59.100   58.900   59.000  -00.400        7      942
LHJ1      57.000   57.000   57.000   57.000  -00.050        0      167

Pork Bellies

PBK0      99.200  100.500   98.920   99.650   00.100      661     3236
PBN0      96.500   98.000   96.000   96.450   00.200      750     2822
PBQ0      93.700   94.800   93.500   93.520   00.220      101      678

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       5.000    5.000    5.000    5.000    0.060        2        2
AGM0       5.035    5.065    5.035    5.060    0.075        5      624
AGQ0       5.100    5.100    5.100    5.100    0.040        0       92
AGV0       5.150    5.150    5.150    5.150    0.030        0       19
AGZ0       5.170    5.250    5.170    5.250    0.090        3      381
AGG1       5.300    5.300    5.300    5.300    0.100        0        5

Gold

GCK0      000.00   273.20   273.20   273.20   000.10        0        1
GCM0      274.80   276.10   273.60   274.80   000.10    25399    90090
GCQ0      277.70   278.30   276.70   277.50   000.10     3117    15570
GCV0      279.80   280.20   279.30   280.20   000.10      555     4059
GCZ0      282.00   284.30   282.00   283.00   000.10      698    20089
GCG1      285.00   285.40   284.80   285.40   000.10     1452     7673
GCJ1      000.00   288.00   288.00   288.00   000.10       10     3375
GCM1      000.00   290.60   290.60   290.60   000.10      101     8718

Copper

HGK0       79.25    79.50    79.10    79.50    00.50     2157     7455
HGM0       79.45    79.80    79.45    79.75    00.45      341     3951
HGN0       79.90    80.00    79.60    80.00    00.40    11685    37780
HGQ0       80.15    80.35    80.15    80.35    00.40       48     1457
HGU0       80.25    80.60    80.20    80.55    00.40     1128     6248
HGV0       80.70    80.80    80.60    80.80    00.40        3      709
HGX0       00.00    81.05    81.05    81.05    00.40       20      711
HGZ0       81.10    81.35    81.10    81.25    00.35     1565     5515

GOLD Kilo Oz.

KIM0      274.50   275.20   273.80   274.80   000.00       13      235
KIQ0      277.50   277.80   276.50   277.80   000.00        0       27
KIZ0      285.50   285.50   284.00   285.30  -000.50        0       54

Palladium

PAM0      620.00   649.90   614.00   630.00   009.40      107     2300
PAU0      000.00   626.00   626.00   626.00   009.40       24      104

Platinum

PLN0      496.00   509.80   486.00   498.30  -000.40     2498     7003
PLV0      472.10   478.30   472.10   478.30   006.20        3      641
PLF1      000.00   467.30   467.30   467.30   006.20        0       18

Silver

SIK0      494.00   505.00   494.00   502.50   006.50     2313     2095
SIM0      000.00   504.80   504.80   504.80   006.50        0        1
SIN0      501.00   510.00   500.00   507.70   006.20     6180    56256
SIU0      506.00   514.50   505.00   511.80   006.00      114     3521
SIZ0      511.50   521.00   511.50   516.10   005.90      128     7383

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0752     0767     0740     0764     0017       15       93
CON0        0775     0796     0774     0791     0017     5974    41985
COU0        0805     0826     0805     0820     0016     1247    23643
COZ0        0842     0856     0841     0855     0016      629    13459
COH1        0882     0892     0882     0892     0016       14     8137
COK1        0917     0917     0917     0917     0016        0     5456

Cotton

CTK0       55.40    56.65    55.00    56.30    00.59       25      284
CTN0       56.00    57.20    55.20    57.17    01.36     6399    32338
CTV0       57.80    58.70    57.25    58.54    00.93      176     1485
CTZ0       58.50    59.60    58.20    59.45    01.04     1353    14203
CTH1       59.80    60.58    59.50    60.58    00.78      165     1685
CTK1       60.00    61.15    60.00    61.15    00.90       33      878
CTN1       61.65    61.65    61.65    61.65    00.65       27      237

Coffee

KCK0      099.00   100.30   099.00   100.30   005.00      202     2160
KCN0      099.00   103.80   099.00   103.55   005.55     4362    30042
KCU0      103.40   106.80   103.25   106.55   005.60      587    11908
KCZ0      107.50   110.25   107.50   110.25   005.50      284     4898
KCH1      112.00   113.90   112.00   113.90   005.40       20     1513

Lumber

LBK0      301.00   302.60   299.60   301.80   002.30      340     1474
LBN0      309.50   311.30   308.30   309.20   000.90      220     1225
LBU0      307.50   309.90   307.50   309.80   002.60       38      257
LBX0      304.10   304.70   304.00   304.70  -000.50        1       90

Orange Juice

OJK0       79.45    82.50    79.45    82.25    03.45     1225     1680
OJN0       80.25    83.75    80.10    83.50    03.75     2740    13833
OJU0       80.75    83.60    80.75    83.60    03.60      309     4465
OJX0       80.80    83.50    80.50    83.50    03.25      683     2923
OJF1       81.00    83.75    03.75    83.75    02.55       95     1010
OJH1       83.00    84.25    04.25    84.25    02.40       39      755

Sugar

SBN0       06.55    06.58    06.40    06.53   -00.11    23470   112900
SBV0       06.75    06.84    06.66    06.77   -00.12     4848    36622
SBH1       06.96    06.99    06.83    06.92   -00.13     2447    23019
SBK1       07.01    07.03    06.89    07.03   -00.05      195     3890
SBN1       07.04    07.05    07.04    07.05   -00.05        5     2450
SBV1       06.99    07.12    06.99    07.12    06.87        0     5266

Copyright   1998 Access Futures and Options Trading
