                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5775    .5850    .5773    .5839    .0017     2833    23246
ADU0       .0000    .5844    .5844    .5844    .0017        1       25
ADZ0       .0000    .5849    .5849    .5849    .0017        0       60
ADH1       .0000    .5854    .5854    .5854    .0017        0        0

British Pound

BPM0      1.5366   1.5366   1.5290   1.5340   0.0010     2934    50822
BPU0      1.5350   1.5360   1.5350   1.5360   0.0010        6      173
BPZ0      1.5400   1.5400   1.5386   1.5386   0.0010        5      236
BPH1      0.0000   1.5412   1.5412   1.5412   0.0010        0        0

Canadian Dollar

CDM0       .6694    .6714    .6685    .6712    .0002     4140    62089
CDU0       .6715    .6729    .6706    .6728    .0002       48     7430
CDZ0       .6730    .6745    .6720    .6745    .0002       78     2029
CDH1       .6745    .6766    .6745    .6762    .0002        2      555
CDM1       .6763    .6779    .6763    .6779    .0002        4      100

US Dollar Index

DXM0      111.26   111.45   110.47   110.64   -00.68      635     5751
DXU0      110.45   110.45   110.15   110.27   -00.68       10     2047
DXZ0      109.90   109.90   109.90   109.90   -00.68        2        3

Japanese Yen

JYM0       .9211    .9215    .9185    .9202   -.0043     5152    79630
JYU0       .9376    .9376    .9341    .9359   -.0043       34      962
JYZ0       .0000    .9523    .9523    .9523   -.0043        0      500
JYH1       .0000    .9686    .9686    .9686   -.0043        0       20

Mexican Peso

MEM0     10.4300  10.4700  10.3500  10.3925   -.0250     2113    15622
MEU0     10.1825  10.1825  10.0750  10.1125   -.0350        6     2387
MEZ0      9.8500   9.8525   9.8000   9.8525   -.0550        1     1220
MEH1       .0000   9.5550   9.5550   9.5550   -.0725        0        0

Swiss Franc

SFM0       .5821    .5856    .5810    .5848    .0034     6672    45434
SFU0       .5870    .5908    .5870    .5898    .0033        7      262
SFZ0       .0000    .5948    .5948    .5948    .0033        0       21
SFH1       .0000    .5998    .5998    .5998    .0033        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       28.05    28.93    27.99    28.65    00.56    60203    91100
CLN0       27.75    28.60    27.71    28.40    00.65    37097    77750
CLQ0       27.05    27.90    27.00    27.67    00.66    12573    42420
CLU0       26.42    27.15    26.42    27.00    00.58     3596    23962
CLV0       25.89    26.63    25.89    26.44    00.55     3122    19950
CLX0       25.43    25.97    25.40    25.97    00.54     1307    14442
CLZ0       25.04    25.70    25.04    25.56    00.52     5504    39856
CLF1       00.00    25.21    24.70    25.21    00.51        0        0
CLG1       00.00    24.88    24.38    24.88    00.50        0        0
CLH1       00.00    24.56    24.02    24.55    00.49        0        0

Heating Oil

HOM0       .6950    .7210    .6935    .7138    .0180    12956    30418
HON0       .6900    .7105    .6865    .7048    .0162     6545    20417
HOQ0       .6885    .7070    .6860    .7018    .0142      904     9129
HOU0       .6900    .7075    .6895    .7043    .0132      723     6793
HOV0       .7000    .7063    .7000    .7063    .0127     1116     5033
HOX0       .7060    .7083    .7060    .7083    .0122      399     6789
HOZ0       .6990    .7110    .6990    .7088    .0117      904    15359

Unleaded Gasoline

HUM0       .9350    .9600    .9280    .9506    .0098    21614    37847
HUN0       .8960    .9200    .8910    .9126    .0118    10341    23312
HUQ0       .8475    .8680    .8450    .8631    .0103     4542    17129
HUU0       .8030    .8195    .8000    .8166    .0078      486    13371
HUV0       .7535    .7650    .7535    .7646    .0076      562     7962
HUX0       .7360    .7361    .7325    .7361    .0066       17     3607
HUZ0       .7060    .7186    .7060    .7186    .0066       30     1918
HUF1       .0000    .7046    .7046    .7046    .0066        0      266

Natural Gas

NGM0       3.200    3.230    3.165    3.183    0.013    40409    62138
NGN0       3.210    3.245    3.190    3.206    0.013    11694    29409
NGQ0       3.220    3.255    3.200    3.217    0.014     4600    25653
NGU0       3.215    3.245    3.190    3.210    0.014     2847    25124
NGV0       3.220    3.260    3.210    3.222    0.014     2168    21867
NGX0       0.000    3.345    3.315    3.315    0.015        0        0
NGZ0       0.000    3.435    3.405    3.408    0.017        0        0
NGF1       0.000    3.450    3.415    3.420    0.017        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.265   93.270   93.260   93.265   00.005     2674    35318
EDM0      93.130   93.145   93.125   93.145   00.020    47121   510694
EDN0      93.000   93.015   93.000   93.015   00.025     1389     6940
EDQ0      92.880   92.885   92.870   92.885   00.025      354     2540
EDU0      92.775   92.805   92.770   92.795   00.035    68337   569785
EDV0      00.000   92.590   92.590   92.590   00.000        0       35
EDZ0      92.485   92.515   92.475   92.510   00.050    50886   457615

Euro Yen

EYM0      99.875   99.885   99.870   99.880   00.015     1186    16412
EYU0      99.785   99.795   99.785   99.785   00.030      297    20889
EYZ0      99.640   99.645   99.635   99.645   00.060       73    14239
EYH1      99.520   99.525   99.520   99.520   00.075      451    20931
EYM1      99.385   99.390   99.380   99.385   00.075        3     4538
EYU1      99.240   99.245   99.230   99.240   00.085       75    14692

Treasury Bills

TBM0      93.800   93.835   93.790   93.815   00.000       68      733

Treasury Notes

TYM0       943-0    951-0   944-16   952-11     8-28    14758   604076
TYU0       943-5   951-13   943-18   950-30     6-29     2878    25542

Treasury Bonds

USM0        93-4    93-15    92-29    93-14     0-18    59228   433920
USU0       92-28     93-8    92-24     93-8     0-19     1364    14274
USZ0        93-7     93-7     93-7     93-7     0-19       20     2136
USH1        93-7     93-7     93-7     93-7     0-19        0      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.48    17.69    17.48    17.64    00.02     2616     2952
BON0       17.75    18.02    17.75    17.91    00.04    15800    65296
BOQ0       18.02    18.17    17.96    18.09    00.02     1588    14223
BOU0       18.15    18.39    18.15    18.28    00.05      720    11770
BOV0       18.35    18.53    18.35    18.44    00.04       43     7264
BOZ0       18.75    18.89    18.68    18.81    00.05     1177    22928
BOF1       19.03    19.09    18.98    19.09    00.06       72     8307
BOH1       19.25    19.40    19.25    19.35    00.05      162     3442

Corn

CK0       232.00   232.25   230.00   231.00  -002.25     4593     6387
CN0       238.75   240.25   237.75   238.75  -002.25    63241   264440
CU0       247.25   248.00   245.75   246.25  -002.50     5616    58910
CX0       252.00   252.50   251.50   251.50  -002.00       12      973
CZ0       255.75   256.75   254.50   255.50  -002.00    24145   135540
CF1       000.00   259.50   259.50   259.50  -002.00        1       94
CH1       263.50   264.00   262.25   263.25  -001.50     1071    17853

Rough Rice

NRK0       0.000    5.160    5.160    5.160   -0.040        3       10
NRN0       5.470    5.490    5.390    5.400   -0.045      183     4594
NRU0       6.250    6.320    6.250    6.270    0.030        6      838
NRX0       6.400    6.460    6.400    6.400    0.020       46     1352

Oats

OK0       125.00   126.50   125.00   125.50  -002.50       19       99
ON0       000.00   122.00   119.50   120.75  -002.50     1253    11492
OU0       124.00   125.50   123.50   124.00  -002.50      136     2671
OZ0       128.25   129.75   128.25   128.75  -002.25      471     4113

Soybeans

SK0       546.00   547.25   543.50   545.25  -002.00     3881     2220
SN0       556.50   558.75   554.25   556.00  -003.00    41478   102730
SQ0       000.00   561.50   557.25   558.50  -003.00     2600    11648
SU0       562.00   563.50   559.00   560.75  -002.75      641     7316
SX0       567.00   570.00   565.25   567.00  -002.75    11523    52327
SF1       575.00   577.00   574.00   574.50  -002.75      388     4976
SH1       580.50   582.00   579.50   580.50  -002.25      155     4605
SN1       584.00   587.50   583.50   586.00  -002.25      383     3307

Soybean Meal

SMK0      184.00   185.00   182.90   183.50  -000.90     3708     7709
SMN0      181.80   183.20   180.80   181.40  -001.40    13280    69690
SMQ0      181.80   182.60   180.80   181.30  -001.20     2247    14537
SMU0      181.80   182.30   180.70   181.00  -001.30      889     8282
SMV0      181.40   182.00   180.30   180.70  -001.50      352     7860
SMZ0      182.50   183.20   180.70   181.70  -001.60     3753    19000

Wheat

WK0       257.50   258.50   257.00   257.75  -000.25       89      315
WN0       268.50   269.50   266.50   268.50  -000.25    14403    76940
WU0       279.50   280.50   277.50   279.50  -000.50     1494    17699
WZ0       295.00   295.50   292.50   295.25   000.00     1929    22393
WH1       306.50   308.00   305.50   307.75   000.00      559     5804
WN1       316.00   316.50   315.00   316.25  -000.25        4     1543

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      216.70   217.80   216.60   217.75   002.05      136     1874
CRQ0      217.00   218.00   217.00   218.00   001.90        6     1079
CRX0      217.30   218.25   217.30   218.25   001.75        0      530

DJIA

DJM0       10645    10730    10545    10583    -0057    10068    16014
DJU0       10810    10850    10713    10721    -0057       17      554
DJZ0       10890    10890    10850    10873    -0055        5     1679
DJZ1       11541    11541    11541    11541    -0054        0        6

Municipal Bonds

MBM0       91-15    91-27    91-11    91-20     0-10     1007    23861
MBU0         0-0    90-30    90-30    90-30     0-10        0        0

S&P 500

SPM0     1439.00  1439.50  1409.30  1419.80  -010.20    53430   367621
SPU0     1458.00  1458.00  1440.80  1440.80  -010.20      178     6896
SPZ0     1459.80  1463.30  1459.80  1463.30  -010.90       14     3313
SPH1      000.00  1486.80  1486.80  1486.80  -011.40        2      364
SPM1     1511.80  1511.80  1501.80  1511.30  -011.40        0      265

NYSE Index

YXM0      645.25   645.50   635.25   639.50  -003.00        0     1745
YXU0      647.60   647.60   647.60   647.60  -003.00        0      250
YXZ0      655.70   655.70   655.70   655.70  -003.00        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.700   83.750   83.350   83.370  -00.130      912     4635
FCQ0      85.300   85.500   85.270   85.320   00.150     1673     9211
FCU0      85.500   85.750   85.450   85.520   00.170       50     2088
FCV0      86.200   86.350   86.150   86.300   00.250      138     2023
FCX0      87.400   87.450   87.220   87.300   00.080      114     1429
FCF1      87.900   88.000   87.800   87.900   00.030       23      739

Live Cattle

LCM0      68.850   69.120   68.700   68.700   00.130     9682    47227
LCQ0      69.450   69.720   69.370   69.400   00.030     3741    32844
LCV0      72.070   72.250   71.920   71.970  -00.050     2401    19872
LCZ0      73.650   73.800   73.400   73.420  -00.080      155     7539
LCG1      74.850   74.850   74.700   74.700   00.000       41     3586

Lean Hogs

LHM0      74.650   74.720   73.150   73.450  -00.720     5446    30819
LHN0      73.300   73.450   72.200   72.270  -00.780     3198    13346
LHQ0      69.550   69.800   68.800   69.050  -00.300     1108    10376
LHV0      60.350   60.450   59.600   59.900  -00.470      557     5839
LHZ0      57.970   58.000   57.600   57.620  -00.280      235     4055
LHG1      57.750   57.750   57.500   57.520  -00.280       55     1111
LHJ1      56.400   56.400   56.120   56.120  -00.080       12      210

Pork Bellies

PBK0      95.500   96.100   93.550   93.550  -03.000      598     1344
PBN0      93.000   93.500   90.570   90.570  -03.000     1293     3639
PBQ0      90.400   91.050   88.120   88.120  -03.000       99      808

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       4.990    5.000    4.990    5.000    0.000        0        3
AGM0       5.030    5.080    5.030    5.060    0.020       11      626
AGQ0       0.000    5.120    5.120    5.120    0.020        0       92
AGV0       0.000    5.170    5.170    5.170    0.020        0       19
AGZ0       5.280    5.280    5.270    5.270    0.030        2      458
AGG1       0.000    5.310    5.310    5.310    0.030        0        5

Gold

GCK0      000.00   277.00   277.00   277.00   000.60      100      100
GCM0      277.50   278.90   276.70   278.20   000.60    15420    84800
GCQ0      280.10   281.50   279.50   281.00   000.70     3447    16836
GCV0      283.40   283.80   283.40   283.80   000.60       87     4125
GCZ0      286.10   287.30   286.10   286.70   000.60      287    19578
GCG1      289.70   289.70   289.20   289.20   000.60        0     8590
GCJ1      000.00   292.00   292.00   292.00   000.60        8     3189
GCM1      294.50   295.30   294.50   294.80   000.60       11     8509

Copper

HGK0       82.50    83.20    82.35    82.65   -00.70      632     4954
HGM0       83.20    83.20    82.50    82.85   -00.60      382     4282
HGN0       83.25    83.65    82.70    83.05   -00.50    10364    34516
HGQ0       83.10    83.40    82.80    82.95   -00.20       86     2116
HGU0       82.80    83.50    82.70    82.95   -00.10      306     6066
HGV0       83.30    83.40    82.80    83.00   -00.10       11     1187
HGX0       83.10    83.70    83.10    83.10   -00.10        0      712
HGZ0       83.30    83.80    83.10    83.20   -00.10      307     5896

GOLD Kilo Oz.

KIM0      277.60   278.00   277.50   278.00   000.40        6      238
KIQ0      000.00   281.00   281.00   281.00  -000.10        2       30
KIZ0      000.00   288.50   288.50   288.50   000.50        0       61

Palladium

PAM0      589.40   589.40   581.00   584.35   000.35      109     2273
PAU0      000.00   580.85   580.85   580.85   000.85       92      409

Platinum

PLN0      478.00   484.00   475.50   479.40   004.40      489     7512
PLV0      465.00   466.00   465.00   465.40   004.40      115      674
PLF1      000.00   454.40   454.40   454.40   004.40        0       18

Silver

SIK0      500.00   508.50   500.00   504.00   002.00       39      812
SIM0      000.00   506.10   506.10   506.10   002.00        0        1
SIN0      505.50   513.50   504.50   508.50   002.00     4885    56222
SIU0      515.00   515.00   512.60   512.60   002.00       15     3729
SIZ0      520.00   522.00   517.00   517.00   002.00       11     7389

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0753     0769     0751     0769     0021        5       20
CON0        0785     0795     0781     0793     0015     4617    43155
COU0        0810     0823     0810     0821     0016      965    23924
COZ0        0844     0858     0843     0855     0017      322    13563
COH1        0886     0890     0885     0890     0015       38     7090
COK1        0914     0915     0914     0915     0015       22     5484

Cotton

CTN0       58.65    59.90    58.65    59.66    01.20     3817    30644
CTV0       60.00    61.00    60.00    60.60    01.05      165     1610
CTZ0       59.85    60.95    59.85    60.71    01.08      928    15689
CTH1       61.45    61.90    61.45    61.75    01.02       98     1821
CTK1       61.70    62.40    61.70    62.40    01.10       18     1072
CTN1       62.45    62.95    62.45    62.95    00.92       10      259
CTV1       61.75    61.75    61.75    61.75    61.50        0        5

Coffee

KCK0      098.00   099.10   097.00   097.45   000.30      275     1096
KCN0      100.15   102.75   099.40   100.45   000.30     3553    29294
KCU0      103.25   105.50   102.50   103.40   000.35      440    12436
KCZ0      106.70   108.70   106.00   107.05   000.35      235     5075
KCH1      110.50   112.25   110.50   110.75   000.35      112     1553

Lumber

LBK0      281.00   288.80   281.00   287.80   008.20      345      841
LBN0      288.90   296.30   287.50   293.50   005.20      733     1854
LBU0      292.30   300.00   292.00   293.80   001.50      115      420
LBX0      292.50   296.00   292.40   294.10   001.30       27      125

Orange Juice

OJK0       79.40    81.20    79.40    81.05    01.55      131      840
OJN0       81.15    83.40    81.15    83.25    02.20      658    12155
OJU0       81.60    83.50    81.60    83.50    01.95       45     4540
OJX0       83.00    83.60    83.00    83.60    01.85       66     3140
OJF1       83.50    83.90    83.50    83.90    01.85       35     1147
OJH1       84.65    84.65    84.65    84.65    01.85       35     1028

Sugar

SBN0       06.42    06.54    06.34    06.50    00.05    13888   113380
SBV0       06.67    06.80    06.61    06.79    00.08     3391    37843
SBH1       06.89    06.99    06.82    06.97    00.05     1359    26366
SBK1       06.93    06.98    06.84    06.98    00.05      184     4100
SBN1       06.97    06.97    06.97    06.97    00.04      336     4182
SBV1       07.03    07.06    06.98    07.06    00.06      114     6208

Copyright   1998 Access Futures and Options Trading
