                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5832    .5838    .5808    .5820   -.0019     1942    23624
ADU0       .0000    .5825    .5825    .5825   -.0019        2       27
ADZ0       .0000    .5830    .5830    .5830   -.0019        0       60
ADH1       .0000    .5835    .5835    .5835   -.0019        0        0

British Pound

BPM0      1.5252   1.5278   1.5080   1.5126  -0.0214     3281    50983
BPU0      1.5290   1.5290   1.5140   1.5148  -0.0212        5      174
BPZ0      1.5340   1.5340   1.5176   1.5176  -0.0210        3      238
BPH1      0.0000   1.5204   1.5204   1.5204  -0.0208        0        0

Canadian Dollar

CDM0       .6707    .6708    .6681    .6702   -.0010     3775    61333
CDU0       .6726    .6726    .6696    .6718   -.0010       92     7487
CDZ0       .6735    .6735    .6720    .6735   -.0010       22     2030
CDH1       .6745    .6752    .6738    .6752   -.0010        6      556
CDM1       .0000    .6769    .6769    .6769   -.0010        2       98

US Dollar Index

DXM0      110.50   110.73   110.16   110.72    00.08     1564     5937
DXU0      110.15   110.38   109.75   110.35    00.08       13     2046
DXZ0      109.98   109.98   109.98   109.98    00.08        0        3

Japanese Yen

JYM0       .9251    .9272    .9193    .9201   -.0001     9024    79220
JYU0       .9427    .9432    .9358    .9358   -.0001       58      975
JYZ0       .0000    .9522    .9522    .9522   -.0001        0      500
JYH1       .0000    .9685    .9685    .9685   -.0001        0       20

Mexican Peso

MEM0     10.3325  10.3500  10.2600  10.2825   -.1100     4911    15389
MEU0     10.0400  10.0550   9.9700  10.0000   -.1125      329     2518
MEZ0      9.7800   9.7800   9.7325   9.7325   -.1200       33     1214
MEH1       .0000   9.4400   9.4400   9.4400   -.1150        0        0

Swiss Franc

SFM0       .5857    .5880    .5840    .5849    .0001     5627    45756
SFU0       .5915    .5930    .5900    .5900    .0002       17      266
SFZ0       .0000    .5950    .5950    .5950    .0002        0       21
SFH1       .0000    .6000    .6000    .6000    .0002        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       28.40    28.64    28.03    28.10   -00.55     4864    85250
CLN0       28.15    28.42    27.88    28.05   -00.35    57015    87730
CLQ0       27.50    27.70    27.35    27.45   -00.22    17158    43615
CLU0       00.00    27.10    26.80    26.86   -00.14    10119    24539
CLV0       26.42    26.43    26.35    26.35   -00.09     4819    19481
CLX0       25.94    25.94    25.90    25.92   -00.05     1819    14962
CLZ0       25.38    25.72    25.38    25.55   -00.01     7647    40292
CLF1       00.00    25.20    25.05    25.20   -00.01        0        0
CLG1       00.00    24.95    24.76    24.87   -00.01        0        0
CLH1       00.00    24.54    24.43    24.54   -00.01        0        0

Heating Oil

HOM0       .7140    .7390    .7135    .7328    .0190    14603    28646
HON0       .7050    .7195    .7015    .7155    .0107     8868    20443
HOQ0       .7020    .7110    .7000    .7095    .0077     2128     9504
HOU0       .7040    .7140    .7030    .7110    .0067      728     6795
HOV0       .7060    .7130    .7060    .7130    .0067      300     5044
HOX0       .7100    .7160    .7070    .7150    .0067      162     6807
HOZ0       .7095    .7160    .7095    .7155    .0067     1564    15680

Unleaded Gasoline

HUM0       .9410    .9450    .9030    .9120   -.0386    29761    39555
HUN0       .9010    .9110    .8805    .8869   -.0257    12794    25202
HUQ0       .8530    .8620    .8410    .8484   -.0147     5394    16625
HUU0       .0000    .8140    .8030    .8079   -.0092     3295    13184
HUV0       .7600    .7600    .7535    .7600   -.0046     1367     7359
HUX0       .0000    .7325    .7325    .7325   -.0036      650     3194
HUZ0       .7130    .7165    .7080    .7165   -.0021      535     1996
HUF1       .6990    .7040    .6900    .7040   -.0006        0      266

Natural Gas

NGM0       3.175    3.325    3.150    3.317    0.134    32905    61283
NGN0       3.190    3.350    3.170    3.338    0.132     9734    30487
NGQ0       3.205    3.355    3.185    3.343    0.126     4492    25175
NGU0       3.200    3.350    3.185    3.333    0.123     2282    25263
NGV0       3.205    3.360    3.200    3.343    0.121     2410    22348
NGX0       0.000    3.430    3.290    3.430    0.115        0        0
NGZ0       0.000    3.521    3.390    3.521    0.113        0        0
NGF1       0.000    3.540    3.405    3.533    0.113        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.270   93.285   93.265   93.277   00.012     1520    35446
EDM0      93.140   93.165   93.140   93.150   00.005    50676   503451
EDN0      93.020   93.030   93.020   93.025   00.010      451     7331
EDQ0      92.935   92.940   92.910   92.915   00.030       41     2540
EDU0      92.805   92.850   92.805   92.810   00.015    82742   563283
EDV0      92.640   92.640   92.640   92.640   00.050        0       35
EDZ0      92.530   92.595   92.525   92.545   00.035    74909   458937

Euro Yen

EYM0      99.875   99.880   99.870   99.880   00.000      529    16439
EYU0      99.760   99.770   99.760   99.770  -00.015      512    20640
EYZ0      99.605   99.625   99.600   99.620  -00.025     1621    13991
EYH1      99.480   99.500   99.480   99.490  -00.030     2899    18829
EYM1      99.340   99.365   99.340   99.365  -00.020      724     4408
EYU1      99.200   99.210   99.200   99.210  -00.030      449    14259

Treasury Bills

TBM0      93.790   93.850   93.790   93.810  -00.005       61      748

Treasury Notes

TYM0       952-6    953-0    952-1    953-3     0-24    21215   606251
TYU0      951-23   953-18   951-23   953-26     2-28     6667    27634

Treasury Bonds

USM0       93-21    94-11    93-15     94-2     0-20    17042   433920
USU0       93-12     94-5    93-10    93-28     0-20     3274    15643
USZ0       93-27    93-27    93-27    93-27     0-20        0     2136
USH1       93-27    93-27    93-27    93-27     0-20        0      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.71    17.85    17.57    17.64    00.00     2027     1862
BON0       18.00    18.24    17.80    17.93    00.02    10560    63993
BOQ0       18.17    18.44    18.01    18.12    00.03      414    14174
BOU0       18.35    18.60    18.22    18.27   -00.01      690    11692
BOV0       18.55    18.75    18.36    18.44    00.00      143     7246
BOZ0       18.90    19.10    18.70    18.82    00.01     1835    23003
BOF1       19.20    19.27    19.10    19.13    00.04      151     8207
BOH1       19.50    19.60    19.35    19.35    00.00      138     3443

Corn

CK0       233.50   237.75   233.00   236.75   005.75     3342     4808
CN0       241.00   246.00   240.75   244.25   005.50    57110   259990
CU0       249.00   253.50   248.50   251.75   005.50     4009    58911
CX0       254.00   258.00   254.00   256.50   005.00       14      965
CZ0       257.00   262.50   257.00   260.75   005.25    14802   133720
CF1       265.00   265.00   264.50   264.50   005.00        0       94
CH1       265.75   270.00   264.75   267.75   004.50     1644    17891

Rough Rice

NRK0       0.000    5.190    5.190    5.190    0.030        0       10
NRN0       5.430    5.440    5.410    5.430    0.030      246     4616
NRU0       6.300    6.320    6.290    6.320    0.050       60      872
NRX0       6.420    6.460    6.420    6.460    0.060      162     1450

Oats

OK0       126.50   128.50   126.50   128.25   002.75       39       90
ON0       121.50   123.50   121.25   123.00   002.25     2404    10663
OU0       124.50   127.00   124.50   126.50   002.50      153     2690
OZ0       129.75   131.50   129.75   131.25   002.50      373     4237

Soybeans

SK0       549.00   562.00   549.00   560.00   014.75     2073     1495
SN0       560.00   573.00   559.00   570.00   014.00    29998   103040
SQ0       562.50   575.50   562.00   573.00   014.50      588    11770
SU0       564.50   577.00   564.50   575.50   014.75     1559     7252
SX0       571.00   584.50   570.50   582.25   015.25    10267    51479
SF1       579.00   590.50   578.50   589.25   014.75      593     5066
SH1       585.00   597.00   585.00   595.00   014.50      584     4552
SN1       589.50   600.00   589.50   600.00   014.00      109     3367

Soybean Meal

SMK0      184.50   190.00   184.50   189.70   006.20     4697     5623
SMN0      182.80   188.00   182.80   187.80   006.40    13735    69720
SMQ0      182.80   187.90   182.50   187.90   006.60      702    14583
SMU0      182.50   187.70   182.50   187.70   006.70      706     8197
SMV0      182.20   187.40   182.20   187.30   006.60      457     7495
SMZ0      183.00   188.50   183.00   188.30   006.60     3649    18885

Wheat

WK0       261.00   265.00   261.00   265.00   007.25      305      544
WN0       271.00   275.50   271.00   275.00   006.50    13125    76440
WU0       282.50   286.50   282.00   286.00   006.50     1037    17792
WZ0       297.50   302.00   297.50   301.75   006.50     2041    22429
WH1       309.50   313.75   309.50   313.25   005.50      221     5917
WN1       318.00   322.50   317.00   321.50   005.25       38     1573

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      218.00   219.05   217.60   219.00   001.25      479     1851
CRQ0      218.85   219.25   218.85   219.25   001.25      402      879
CRX0      219.10   219.50   219.10   219.50   001.25      200      430

DJIA

DJM0       10545    10557    10315    10375    -0208    14226    16493
DJU0       10665    10665    10485    10511    -0210      122      462
DJZ0       10652    10661    10652    10661    -0212      114     1793
DJZ1       11329    11329    11329    11329    -0212        0        6

Municipal Bonds

MBM0       91-25     92-1    91-16    91-26      0-6     1720    24221
MBU0         0-0     91-8    90-30     91-4      0-6        0        0

S&P 500

SPM0     1409.10  1413.50  1382.50  1387.80  -032.00    73791   365982
SPU0     1430.00  1430.00  1404.00  1408.50  -032.30      399     7198
SPZ0     1439.80  1439.80  1427.90  1430.30  -033.00       37     3285
SPH1     1475.00  1475.00  1453.80  1453.80  -033.00        8      372
SPM1     1483.80  1488.00  1477.30  1477.30  -034.00       25      261

NYSE Index

YXM0      635.50   637.00   626.50   631.30  -008.20        0     1745
YXU0      639.40   639.40   639.40   639.40  -008.20        0      250
YXZ0      647.50   647.50   647.50   647.50  -008.20        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.300   83.350   82.250   82.320  -01.050      658     4278
FCQ0      85.150   85.150   83.820   83.870  -01.450      669     9191
FCU0      85.350   85.400   84.020   84.170  -01.350       50     2081
FCV0      86.050   86.200   85.000   85.000  -01.300      148     2079
FCX0      87.070   87.070   86.150   86.150  -01.150       12     1431
FCF1      87.850   87.850   87.050   87.120  -00.780       27      738

Live Cattle

LCM0      68.950   69.100   68.400   68.420  -00.280     6863    45811
LCQ0      69.500   69.600   68.900   69.000  -00.400     3943    34588
LCV0      72.050   72.100   71.250   71.450  -00.520      784    20186
LCZ0      73.450   73.600   72.800   72.820  -00.600      188     7574
LCG1      74.800   74.800   74.350   74.350  -00.350       21     3592

Lean Hogs

LHM0      72.500   73.350   72.150   72.820  -00.630     6437    30379
LHN0      71.300   72.100   71.100   72.000  -00.270     3375    14660
LHQ0      68.500   68.850   68.100   68.600  -00.450     1299    10498
LHV0      59.500   59.650   58.900   59.470  -00.430      285     5940
LHZ0      57.500   57.650   57.050   57.120  -00.500      295     4109
LHG1      57.400   57.550   57.150   57.250  -00.270       27     1104
LHJ1      56.100   56.100   55.920   55.920  -00.200       31      237

Pork Bellies

PBK0      90.550   91.400   90.550   90.550  -03.000      695      959
PBN0      87.570   88.800   87.570   87.570  -03.000     2191     3806
PBQ0      85.900   86.850   85.120   85.220  -02.900      387      950

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       5.000    5.000    5.000    5.000    0.000        1        1
AGM0       5.060    5.060    5.050    5.050   -0.010       24      620
AGQ0       0.000    5.120    5.120    5.120    0.000        0       92
AGV0       5.180    5.180    5.160    5.160   -0.010        0       19
AGZ0       5.280    5.280    5.260    5.260   -0.010        1      458
AGG1       0.000    5.300    5.300    5.300   -0.010        0        5

Gold

GCK0      000.00   277.70   277.50   277.70   000.70        0      100
GCM0      279.00   279.70   278.30   278.70   000.50    18476    85550
GCQ0      281.70   282.70   281.30   281.50   000.50     3005    17920
GCV0      285.10   285.10   284.40   284.40   000.60        2     4127
GCZ0      288.50   288.50   287.00   287.30   000.60      505    19264
GCG1      289.80   289.90   289.80   289.90   000.70       35     8624
GCJ1      000.00   292.70   292.70   292.70   000.70        5     3184
GCM1      000.00   295.60   295.60   295.60   000.80       11     8505

Copper

HGK0       83.45    83.80    82.20    82.45   -00.20      498     4585
HGM0       83.85    83.85    82.60    82.60   -00.25      382     4322
HGN0       83.90    84.45    82.60    82.85   -00.20     7544    36080
HGQ0       82.90    82.90    82.75    82.75   -00.20      188     2169
HGU0       83.80    84.00    82.50    82.75   -00.20      723     6298
HGV0       83.90    83.90    82.80    82.80   -00.20       64     1190
HGX0       83.90    83.90    82.90    82.90   -00.20       59      758
HGZ0       84.00    84.20    83.00    83.00   -00.20      992     6055

GOLD Kilo Oz.

KIM0      279.30   279.30   278.50   278.50   000.50        6      236
KIQ0      000.00   281.50   281.50   281.50   000.50        0       30
KIZ0      289.50   289.50   289.00   289.00   000.50        0       61

Palladium

PAM0      579.50   584.50   577.00   583.60  -000.75      316     2287
PAU0      000.00   580.60   580.60   580.60  -000.25      135      507

Platinum

PLN0      481.00   488.00   481.00   486.00   006.60      379     7609
PLV0      000.00   472.00   472.00   472.00   006.60        7      678
PLF1      000.00   461.00   461.00   461.00   006.60        0       18

Silver

SIK0      505.00   506.00   503.50   503.70  -000.30      192      668
SIM0      000.00   505.60   505.60   505.60  -000.50        0        1
SIN0      509.00   511.00   506.50   508.00  -000.50     6596    56303
SIU0      514.50   515.50   511.50   512.00  -000.60       12     3756
SIZ0      519.00   520.00   516.40   516.40  -000.60       10     7393

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0772     0772     0765     0765    -0004        9       16
CON0        0790     0799     0790     0795     0002     2148    42866
COU0        0820     0826     0817     0823     0002      446    24036
COZ0        0857     0862     0853     0856     0001      474    13893
COH1        0890     0892     0890     0891     0001       72     7127
COK1        0916     0916     0916     0916     0001        3     5486

Cotton

CTN0       60.40    61.29    60.20    61.24    01.58     8511    30963
CTV0       61.50    62.00    61.35    61.77    01.17      241     1694
CTZ0       61.05    61.85    60.95    61.77    01.06     3237    16624
CTH1       62.05    62.80    62.05    62.80    01.05      310     1952
CTK1       63.20    63.20    63.20    63.20    00.80      125     1143
CTN1       63.73    63.73    63.73    63.73    00.78      149      346
CTV1       61.50    62.25    61.20    62.25    00.50        0        5

Coffee

KCK0      098.50   098.50   097.00   097.25  -000.20      230     1264
KCN0      100.45   101.20   099.10   100.10  -000.35     7831    28768
KCU0      103.40   104.00   102.50   103.00  -000.40     1072    12500
KCZ0      107.00   107.00   106.00   106.60  -000.45      380     5069
KCH1      110.50   110.50   109.50   110.35  -000.40      254     1518

Lumber

LBK0      289.00   293.50   286.10   289.80   002.00      450      684
LBN0      295.00   297.70   291.80   295.30   001.80      967     1947
LBU0      296.00   297.50   294.20   295.80   002.00      180      428
LBX0      296.00   296.00   294.20   294.20   000.10       32      138

Orange Juice

OJK0       81.00    83.70    81.00    83.70    02.65       86      771
OJN0       83.10    83.80    82.60    83.75    00.50     1364    12242
OJU0       83.50    83.80    83.05    83.75    00.25      176     4560
OJX0       83.60    83.80    83.00    83.80    00.20       41     3169
OJF1       84.00    84.15    83.95    84.15    00.25        1     1147
OJH1       84.80    84.80    84.80    84.80    00.15        0     1028

Sugar

SBN0       06.50    06.51    06.38    06.50    00.00    12442   111850
SBV0       06.76    06.80    06.66    06.80    00.01     2655    38168
SBH1       06.93    06.99    06.86    06.99    00.02     1302    26670
SBK1       06.90    06.98    06.90    06.98    00.00       71     4085
SBN1       06.90    06.99    06.90    06.98    00.01        0     4182
SBV1       07.07    07.07    07.07    07.07    00.01      102     6206

Copyright   1998 Access Futures and Options Trading
