                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5760    .5813    .5753    .5786   -.0034     1416    23566
ADU0       .5785    .5791    .5785    .5791   -.0034        0       27
ADZ0       .5780    .5796    .5780    .5796   -.0034        0       60
ADH1       .0000    .5801    .5801    .5801   -.0034        0        0

British Pound

BPM0      1.5014   1.5058   1.4980   1.5032  -0.0094     6393    50912
BPU0      1.5060   1.5080   1.5016   1.5050  -0.0098       74      222
BPZ0      1.5080   1.5080   1.5072   1.5072  -0.0104        9      241
BPH1      0.0000   1.5098   1.5098   1.5098  -0.0106        0        0

Canadian Dollar

CDM0       .6696    .6735    .6695    .6728    .0026     5213    62591
CDU0       .6717    .6749    .6717    .6744    .0026      206     7477
CDZ0       .6734    .6761    .6734    .6761    .0026      218     2113
CDH1       .6767    .6778    .6767    .6778    .0026       12      566
CDM1       .0000    .6795    .6795    .6795    .0026        0       98

US Dollar Index

DXM0      111.05   111.42   110.55   111.40    00.68     1075     5770
DXU0      110.85   111.04   110.26   111.04    00.69       16     2048
DXZ0      110.68   110.68   110.68   110.68    00.70        0        3

Japanese Yen

JYM0       .9278    .9310    .9255    .9272    .0071     8930    79970
JYU0       .9440    .9462    .9429    .9429    .0071      100      993
JYZ0       .0000    .9593    .9593    .9593    .0071        0      500
JYH1       .0000    .9756    .9756    .9756    .0071        0       20

Mexican Peso

MEM0     10.2800  10.3450  10.2650  10.3350    .0525     5862    15637
MEU0      9.9800  10.0600   9.9800  10.0550    .0550      587     2324
MEZ0      9.7700   9.7850   9.7700   9.7850    .0525        5     1218
MEH1       .0000   9.5000   9.5000   9.5000    .0600        0        0

Swiss Franc

SFM0       .5862    .5865    .5796    .5799   -.0050    11566    48988
SFU0       .5915    .5915    .5850    .5850   -.0050       45      278
SFZ0       .0000    .5900    .5900    .5900   -.0050        0       21
SFH1       .0000    .5950    .5950    .5950   -.0050        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       28.08    29.42    28.00    29.11    01.01    62977    73450
CLN0       28.00    29.20    27.96    28.94    00.89    57142    96050
CLQ0       27.45    28.50    27.45    28.27    00.82    21296    41337
CLU0       26.85    27.84    26.85    27.66    00.80    13328    25990
CLV0       26.35    27.25    26.35    27.10    00.75     1865    19170
CLX0       26.05    26.70    26.02    26.62    00.70      740    14835
CLZ0       25.53    26.35    25.50    26.20    00.65     7557    38911
CLF1       00.00    25.90    25.25    25.82    00.62        0        0
CLG1       00.00    25.46    25.24    25.46    00.59        0        0
CLH1       00.00    25.11    24.89    25.11    00.57        0        0

Heating Oil

HOM0       .7305    .7830    .7305    .7731    .0403    20259    28619
HON0       .7145    .7510    .7130    .7442    .0287    11423    21771
HOQ0       .7070    .7375    .7070    .7342    .0247     4736     9765
HOU0       .7110    .7332    .7100    .7332    .0222      736     6956
HOV0       .7125    .7340    .7125    .7332    .0202       92     4999
HOX0       .7165    .7332    .7140    .7332    .0182      271     6803
HOZ0       .7165    .7370    .7150    .7322    .0167     2167    15545

Unleaded Gasoline

HUM0       .9110    .9450    .8960    .9364    .0244    28093    38259
HUN0       .0000    .9160    .8780    .9082    .0213    18698    27036
HUQ0       .8450    .8710    .8450    .8672    .0188     5847    16408
HUU0       .8120    .8270    .8115    .8232    .0153     1590    13278
HUV0       .7610    .7770    .7600    .7732    .0132      274     7342
HUX0       .7440    .7457    .7440    .7457    .0132       80     3206
HUZ0       .7280    .7320    .7275    .7297    .0132       93     1799
HUF1       .0000    .7172    .7172    .7172    .0132       76      265

Natural Gas

NGM0       3.325    3.385    3.310    3.352    0.035    42301    61844
NGN0       3.365    3.405    3.350    3.374    0.036    14023    32416
NGQ0       3.380    3.415    3.370    3.387    0.044     5500    25347
NGU0       3.370    3.405    3.360    3.380    0.047     2583    25041
NGV0       3.390    3.415    3.375    3.391    0.048     5552    24592
NGX0       0.000    3.510    3.455    3.484    0.054        0        0
NGZ0       0.000    3.595    3.550    3.575    0.054        0        0
NGF1       0.000    3.610    3.570    3.587    0.054        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.265   93.285   93.265   93.270  -00.007     4226    34760
EDM0      93.155   93.170   93.135   93.150   00.000    59048   503215
EDN0      93.025   93.035   93.010   93.025   00.000     4170     9551
EDQ0      92.935   92.935   92.910   92.910  -00.005      334     2862
EDU0      92.830   92.860   92.780   92.810   00.000    90938   562852
EDV0      92.640   92.640   92.640   92.640   00.000        0       35
EDZ0      92.560   92.630   92.515   92.545   00.000    79891   464348

Euro Yen

EYM0      99.880   99.885   99.875   99.875  -00.005      921    16216
EYU0      99.795   99.800   99.780   99.780   00.010     1705    21147
EYZ0      99.650   99.650   99.635   99.635   00.015      701    13492
EYH1      99.535   99.535   99.515   99.515   00.025     1761    18932
EYM1      99.395   99.395   99.380   99.380   00.015      239     4139
EYU1      99.235   99.235   99.230   99.230   00.020      779    14169

Treasury Bills

TBM0      93.800   93.810   93.800   93.805  -00.005       17      754

Treasury Notes

TYM0       953-3    962-1    953-6   954-21     1-18    20762   594111
TYU0      952-30   953-10   951-25    953-3     -1-9     5005    30354

Treasury Bonds

USM0        94-7    94-19    93-18     94-8      0-6    30842   418150
USU0        94-0    94-13    93-12     94-2      0-6     2846    17087
USZ0        94-1     94-1     94-1     94-1      0-6       40     2136
USH1        94-1     94-1     94-1     94-1      0-6        0      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.60    17.60    17.45    17.51   -00.13      783     1148
BON0       17.85    17.94    17.81    17.85   -00.08    12040    63939
BOQ0       18.03    18.12    18.00    18.05   -00.07      898    14035
BOU0       18.24    18.33    18.20    18.23   -00.04      796    11689
BOV0       18.44    18.46    18.40    18.41   -00.03      447     7208
BOZ0       18.82    18.82    18.69    18.75   -00.07     4899    23992
BOF1       19.12    19.12    19.05    19.05   -00.08      230     8130
BOH1       19.38    19.40    19.28    19.28   -00.07      100     3443

Corn

CK0       000.00   238.50   234.75   237.75   001.00     3956     3568
CN0       245.00   246.00   242.00   244.75   000.50    47603   259480
CU0       253.00   253.75   250.00   252.75   001.00     4064    58845
CX0       258.00   258.00   255.00   257.75   001.25        4      963
CZ0       262.00   262.75   258.75   261.75   001.00    12105   134800
CF1       000.00   265.75   265.75   265.75   001.25        1       94
CH1       270.00   270.00   266.50   269.25   001.50      798    17955

Rough Rice

NRK0       0.000    5.150    5.150    5.150   -0.040        0       10
NRN0       5.430    5.440    5.360    5.370   -0.060      181     4612
NRU0       6.330    6.330    6.270    6.280   -0.040       80      897
NRX0       6.480    6.480    6.380    6.410   -0.050       28     1445

Oats

OK0       129.00   129.00   128.25   128.50   000.25       45       59
ON0       123.50   123.75   123.00   123.25   000.25      901    10589
OU0       127.25   127.50   126.50   127.00   000.50      144     2709
OZ0       132.00   132.00   131.00   131.50   000.25       61     4244

Soybeans

SK0       559.50   561.00   553.75   559.00  -001.00     1804     1195
SN0       570.00   571.50   563.50   568.50  -001.50    42582   105170
SQ0       573.00   574.00   567.00   571.75  -001.25     3723    12278
SU0       575.00   576.00   569.00   574.25  -001.25     2081     7588
SX0       582.50   584.00   576.00   581.50  -000.75    11232    52279
SF1       590.00   590.00   583.50   588.75  -000.50      241     5140
SH1       595.00   596.00   589.00   594.75  -000.25      491     4776
SN1       595.00   600.00   594.00   599.50  -000.50      593     3717

Soybean Meal

SMK0      189.90   190.00   186.30   189.60  -000.10     3898     3609
SMN0      187.80   188.50   184.20   187.80   000.00    19133    70560
SMQ0      187.50   188.30   184.40   187.60  -000.30     3237    14587
SMU0      188.00   188.00   184.30   187.70   000.00     1352     8192
SMV0      186.80   187.80   184.30   187.50   000.20     1530     7377
SMZ0      188.70   189.30   185.50   188.80   000.50     6992    19982

Wheat

WK0       268.00   272.50   266.00   272.50   007.50       52      211
WN0       277.50   283.00   275.50   282.00   007.00    17063    77720
WU0       289.00   294.00   286.50   293.00   007.00     1306    18033
WZ0       304.00   309.00   301.50   308.00   006.25     2449    22847
WH1       315.00   321.00   313.75   320.50   007.25      534     5973
WN1       322.00   329.00   322.00   328.00   006.50      245     1718

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      219.00   221.35   219.00   221.00   002.00      262     1912
CRQ0      220.75   221.00   220.60   221.00   001.75        1      880
CRX0      221.00   221.00   221.00   221.00   001.50        1      431

DJIA

DJM0       10400    10625    10355    10600     0225    16160    16611
DJU0       10515    10750    10515    10737     0226       95      505
DJZ0       10667    10888    10667    10888     0227        1     1792
DJZ1       11556    11556    11556    11556     0227        0        6

Municipal Bonds

MBM0       91-29     92-2    91-14    91-26      0-0     2590    24644
MBU0         0-0     91-4     91-2     91-4      0-0        0        0

S&P 500

SPM0     1405.00  1419.00  1396.00  1415.00   027.20    89360   367887
SPU0     1419.00  1435.80  1417.50  1435.80   027.30     1056     7909
SPZ0     1448.00  1457.50  1448.00  1457.50   027.20       58     3281
SPH1     1480.50  1480.50  1480.50  1480.50   026.70       24      386
SPM1     1502.00  1508.00  1502.00  1504.00   026.70        9      262

NYSE Index

YXM0      636.00   641.50   634.00   639.65   008.35        0     1745
YXU0      647.75   647.75   647.75   647.75   008.35        0      250
YXZ0      655.85   655.85   655.85   655.85   008.35        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      82.450   82.750   82.170   82.550   00.230     1467     3517
FCQ0      83.870   84.300   83.600   84.020   00.150     3544     8859
FCU0      84.150   84.470   83.950   84.300   00.130      398     1971
FCV0      85.000   85.400   84.800   85.300   00.300      460     2145
FCX0      86.100   86.350   86.050   86.250   00.100      298     1422
FCF1      87.100   87.350   87.100   87.250   00.130       27      753

Live Cattle

LCM0      68.420   68.420   68.000   68.250  -00.170     8200    44054
LCQ0      68.900   69.070   68.550   68.950  -00.050     5006    35888
LCV0      71.400   71.770   71.200   71.650   00.200     1355    20208
LCZ0      72.870   73.200   72.800   73.020   00.200      757     7698
LCG1      74.300   74.570   74.270   74.450   00.100       75     3606

Lean Hogs

LHM0      72.300   72.950   72.120   72.750  -00.070     6230    29343
LHN0      71.300   72.100   71.300   72.000   00.000     3140    15295
LHQ0      68.050   68.700   68.050   68.520  -00.080     1213    10620
LHV0      59.200   59.450   58.950   59.370  -00.100      343     6012
LHZ0      57.000   57.300   56.950   57.070  -00.050      182     4193
LHG1      57.250   57.350   57.150   57.350   00.100      108     1156
LHJ1      56.150   56.150   55.970   55.970   00.050       36      257

Pork Bellies

PBK0      90.000   93.100   89.600   93.100   02.550      409      657
PBN0      87.300   90.250   87.200   89.850   02.280     2050     3815
PBQ0      85.850   88.200   85.650   87.570   02.350      431     1104

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       0.000    4.980    4.980    4.980   -0.020        2        1
AGM0       5.050    5.050    5.000    5.020   -0.030        6      615
AGQ0       0.000    5.100    5.100    5.100   -0.020        0       92
AGV0       0.000    5.160    5.160    5.160    0.000       12       10
AGZ0       5.270    5.270    5.210    5.230   -0.030        5      456
AGG1       0.000    5.280    5.280    5.280   -0.020        0        5

Gold

GCK0      000.00   275.60   275.60   275.60  -002.10        0      100
GCM0      278.00   278.30   276.10   276.50  -002.20    14291    86730
GCQ0      280.30   281.20   279.00   279.30  -002.20     1139    18359
GCV0      000.00   282.20   282.20   282.20  -002.20       47     4148
GCZ0      287.00   287.50   285.00   285.20  -002.10      309    19054
GCG1      000.00   287.80   287.80   287.80  -002.10      172     8728
GCJ1      000.00   290.60   290.60   290.60  -002.10        0     3184
GCM1      294.00   294.00   293.50   293.50  -002.10       30     8505

Copper

HGK0       82.35    83.00    82.35    82.60    00.15      353     4310
HGM0       82.50    83.20    82.50    82.70    00.10      589     4331
HGN0       82.80    83.50    82.75    83.00    00.15     8470    36051
HGQ0       83.35    83.35    82.90    82.95    00.20        5     2167
HGU0       82.65    83.45    82.65    83.00    00.25      633     6483
HGV0       82.75    83.10    82.75    83.05    00.25       89     1274
HGX0       00.00    83.15    83.15    83.15    00.25        8      765
HGZ0       83.20    83.55    83.00    83.25    00.25      378     5934

GOLD Kilo Oz.

KIM0      277.50   277.80   276.30   276.50  -002.00        5      239
KIQ0      280.80   280.80   279.50   279.50  -002.00        0       30
KIZ0      000.00   287.00   287.00   287.00  -002.00        2       63

Palladium

PAM0      578.00   581.00   576.00   577.60  -006.00      137     2202
PAU0      578.50   578.50   575.10   575.10  -005.50       54      556

Platinum

PLN0      486.00   490.00   482.00   486.00   000.00      368     7610
PLV0      000.00   472.00   472.00   472.00   000.00        0      678
PLF1      000.00   461.00   461.00   461.00   000.00        0       18

Silver

SIK0      500.00   502.50   500.00   502.10  -001.60       50      652
SIM0      000.00   503.60   503.60   503.60  -002.00        0        1
SIN0      507.50   508.00   503.50   506.00  -002.00     3372    56193
SIU0      510.00   511.00   508.00   509.90  -002.10      161     3877
SIZ0      515.00   515.50   512.00   514.40  -002.00       36     7392

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0800     0800     0796     0796     0031        2       16
CON0        0805     0828     0804     0826     0031     1545    42805
COU0        0831     0854     0831     0854     0031      320    24084
COZ0        0865     0887     0865     0887     0031     2118    15657
COH1        0904     0923     0904     0923     0032        6     7132
COK1        0955     0955     0948     0948     0032        0     5486

Cotton

CTN0       61.30    62.47    60.00    60.80   -00.44    13997    31115
CTV0       62.20    62.90    61.50    61.50   -00.27      453     1722
CTZ0       61.90    62.80    61.80    62.01    00.24     3915    17144
CTH1       63.25    63.65    62.95    63.06    00.26      419     2035
CTK1       63.85    64.00    63.60    63.60    00.40      165     1164
CTN1       64.45    64.60    64.20    64.20    00.47       55      400
CTV1       63.08    63.08    63.08    63.08    00.83        8       10

Coffee

KCK0      097.00   097.00   095.10   095.90  -001.35      112     1200
KCN0      100.40   100.40   097.85   098.70  -001.40     2673    29656
KCU0      103.30   103.40   100.90   101.60  -001.40      270    12506
KCZ0      106.75   106.75   104.60   105.20  -001.40       37     5077
KCH1      110.75   110.75   108.50   108.80  -001.55        6     1519

Lumber

LBK0      291.10   292.20   286.00   286.00  -003.80      350      531
LBN0      297.00   297.00   292.10   294.00  -001.30      582     2041
LBU0      298.00   298.10   294.00   294.60  -001.20       68      436
LBX0      296.00   296.00   294.20   294.40   000.20       16      144

Orange Juice

OJN0       83.75    83.85    82.80    83.50   -00.25     1051    12229
OJU0       83.60    83.60    82.80    83.50   -00.25      127     4631
OJX0       83.60    83.70    83.30    83.60   -00.20      131     3157
OJF1       83.50    83.95    83.50    83.90   -00.25        5     1148
OJH1       84.25    84.55    84.25    84.55   -00.25       11     1030
OJK1       85.05    85.05    85.05    85.05    84.80        5      232

Sugar

SBN0       06.55    06.81    06.52    06.63    00.13     7201   111860
SBV0       06.83    07.04    06.80    06.83    00.03     3656    39201
SBH1       07.00    07.19    07.00    07.06    00.07     1176    27132
SBK1       07.00    07.08    07.00    07.07    00.09       35     4043
SBN1       07.12    07.15    07.05    07.05    00.07      706     4780
SBV1       07.14    07.14    07.14    07.14    00.07      720     6715

Copyright   1998 Access Futures and Options Trading
