                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5786    .5815    .5786    .5810    .0024     1390    23549
ADU0       .0000    .5815    .5815    .5815    .0024        2       27
ADZ0       .5805    .5825    .5805    .5820    .0024        1       61
ADH1       .0000    .5825    .5825    .5825    .0024        0        0

British Pound

BPM0      1.5152   1.5210   1.5126   1.5148   0.0116     7260    51104
BPU0      1.5160   1.5230   1.5160   1.5168   0.0118       71      535
BPZ0      0.0000   1.5192   1.5192   1.5192   0.0120        1      241
BPH1      0.0000   1.5220   1.5220   1.5220   0.0122        0        0

Canadian Dollar

CDM0       .6730    .6740    .6717    .6727   -.0001     5808    62277
CDU0       .6746    .6755    .6735    .6743   -.0001      120     7501
CDZ0       .6765    .6770    .6755    .6760   -.0001       38     2139
CDH1       .6775    .6777    .6775    .6777   -.0001        1      567
CDM1       .0000    .6794    .6794    .6794   -.0001        0       98

US Dollar Index

DXM0      111.13   111.25   109.62   109.75   -01.65      648     5713
DXU0      110.71   110.71   109.31   109.36   -01.68       32     2058
DXZ0      109.01   109.01   109.01   109.01   -01.67        0        3

Japanese Yen

JYM0       .9258    .9293    .9225    .9282    .0010    12608    79340
JYU0       .9413    .9442    .9395    .9439    .0010       49     1000
JYZ0       .0000    .9603    .9603    .9603    .0010        0      500
JYH1       .0000    .9766    .9766    .9766    .0010        0       20

Mexican Peso

MEM0     10.3450  10.3700  10.3100  10.3175   -.0175     4411    15868
MEU0     10.0650  10.0650  10.0300  10.0375   -.0175      178     2393
MEZ0      9.8000   9.8050   9.7675   9.7675   -.0175       24     1229
MEH1       .0000   9.5200   9.4825   9.4825   -.0175        0        0

Swiss Franc

SFM0       .5837    .5942    .5833    .5932    .0133     9676    48320
SFU0       .5887    .5995    .5887    .5984    .0134       35      279
SFZ0       .0000    .6035    .6035    .6035    .0135        0       21
SFH1       .0000    .6086    .6086    .6086    .0136        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       29.45    30.00    28.82    29.62    00.51    17674    71880
CLN0       29.30    29.75    28.65    29.39    00.45      444   104570
CLQ0       28.55    28.98    28.02    28.71    00.44    19306    40395
CLU0       28.00    28.28    27.30    28.06    00.40     8592    25553
CLV0       27.50    27.68    26.85    27.48    00.38     4420    19554
CLX0       27.00    27.00    26.35    26.98    00.36     1280    15433
CLZ0       26.45    26.65    26.10    26.54    00.34     7627    39592
CLF1       00.00    26.20    25.50    26.15    00.33        0        0
CLG1       00.00    25.86    25.70    25.77    00.31        0        0
CLH1       00.00    25.39    25.11    25.39    00.28        0        0

Heating Oil

HOM0       .7760    .7900    .7530    .7683   -.0048    19877    27244
HON0       .7510    .7600    .7240    .7422   -.0020    15315    22542
HOQ0       .7400    .7470    .7225    .7332   -.0010     3995    10551
HOU0       .7440    .7445    .7215    .7317   -.0015      775     7114
HOV0       .7450    .7450    .7317    .7317   -.0015      652     5327
HOX0       .7450    .7450    .7317    .7317   -.0015       94     6826
HOZ0       .7450    .7450    .7250    .7312   -.0010     3329    15416

Unleaded Gasoline

HUM0       .9430    .9530    .9190    .9404    .0040    19587    37270
HUN0       .9200    .9245    .8980    .9172    .0090    11752    29416
HUQ0       .8750    .8810    .8630    .8772    .0100     4415    15629
HUU0       .8330    .8350    .8260    .8337    .0105     2499    13692
HUV0       .7820    .7837    .7670    .7837    .0105     1520     8163
HUX0       .7370    .7562    .7370    .7562    .0105      181     3290
HUZ0       .7350    .7402    .7340    .7402    .0105      498     1856
HUF1       .7277    .7277    .7277    .7277    .0105        0      265

Natural Gas

NGM0       3.320    3.369    3.310    3.354    0.002    37923    60667
NGN0       3.355    3.390    3.330    3.378    0.004    17492    36198
NGQ0       3.370    3.410    3.340    3.394    0.007     6288    26412
NGU0       3.365    3.390    3.340    3.388    0.008     3607    25612
NGV0       3.380    3.410    3.365    3.403    0.012     5785    23861
NGX0       0.000    3.510    3.470    3.503    0.019        0        0
NGZ0       0.000    3.600    3.565    3.598    0.023        0        0
NGF1       0.000    3.620    3.580    3.612    0.025        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDK0      93.260   93.260   93.250   93.250  -00.020     5070    32381
EDM0      93.135   93.135   93.090   93.110  -00.040    66617   500359
EDN0      93.000   93.000   92.965   92.975  -00.050     1327     9986
EDQ0      92.870   92.870   92.840   92.840  -00.070      102     2957
EDU0      92.785   92.800   92.710   92.730  -00.080    90983   557017
EDV0      92.540   92.540   92.540   92.540  -00.100        0       35
EDZ0      92.525   92.530   92.440   92.445  -00.100    96476   462538

Euro Yen

EYM0      99.875   99.875   99.870   99.875   00.000      549    15910
EYU0      99.765   99.765   99.755   99.760  -00.020     2875    20430
EYZ0      99.610   99.610   99.600   99.605  -00.030     2230    13484
EYH1      99.490   99.495   99.485   99.490  -00.025     3753    18736
EYM1      99.355   99.355   99.350   99.350  -00.030      877     3910
EYU1      99.210   99.210   99.205   99.205  -00.025       46    14197

Treasury Bills

TBM0      93.800   93.800   93.770   93.775  -00.030       27      755

Treasury Notes

TYM0      954-21    961-3   951-18   952-21     -2-0    44195   581922
TYU0       953-8   954-26   950-10    951-3     -2-0    11516    36664

Treasury Bonds

USM0       94-12    94-23     93-6    93-16     -1-8    14056   414440
USU0        94-7    94-17     93-2    93-10     -1-8     5361    18835
USZ0        93-4     93-9     93-4     93-9     -1-8       67     2136
USH1        93-9     93-9     93-9     93-9     -1-8        0      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.28    17.28    17.19    17.19   -00.32     1207      414
BON0       17.63    17.67    17.45    17.48   -00.37     9065    63359
BOQ0       17.84    17.85    17.67    17.68   -00.37      553    14197
BOU0       18.03    18.05    17.87    17.88   -00.35      384    11700
BOV0       18.22    18.22    18.02    18.02   -00.39      244     7217
BOZ0       18.60    18.60    18.35    18.37   -00.38     1902    23705
BOF1       18.85    18.85    18.69    18.69   -00.36      123     8051
BOH1       19.15    19.15    18.98    18.98   -00.30       96     3447

Corn

CK0       234.50   236.50   234.00   236.00  -001.75     3161     1354
CN0       241.00   246.50   240.75   245.75   001.00    38426   255940
CU0       249.25   254.25   249.00   253.75   001.00     4422    59576
CX0       255.25   259.50   255.00   259.50   001.75       37      950
CZ0       257.50   264.00   257.50   263.50   001.75     9421   135770
CF1       000.00   267.50   267.50   267.50   001.75        0       94
CH1       265.25   272.00   265.25   271.50   002.25     1164    18179

Rough Rice

NRK0       0.000    5.100    5.100    5.100   -0.050        0       10
NRN0       5.350    5.350    5.240    5.300   -0.070      316     4681
NRU0       6.190    6.240    6.180    6.240   -0.040       19      894
NRX0       6.300    6.340    6.280    6.340   -0.070       38     1453

Oats

OK0       127.25   127.50   127.25   127.25  -001.25       56       26
ON0       120.50   122.75   120.50   122.25  -001.00      662    10720
OU0       125.25   126.75   125.25   126.25  -000.75      116     2749
OZ0       130.00   131.50   130.00   131.50   000.00      186     4271

Soybeans

SK0       551.00   554.00   550.00   551.50  -007.50     1051      514
SN0       561.00   567.00   559.50   565.75  -002.75    31900   104870
SQ0       565.00   570.50   563.00   569.50  -002.25     2631    12174
SU0       567.00   573.50   566.00   571.75  -002.50     1773     8432
SX0       574.00   580.50   572.50   579.75  -001.75     8427    53254
SF1       580.00   588.00   579.50   587.50  -001.25      473     5172
SH1       588.00   593.50   587.50   593.50  -001.25     1298     5393
SN1       593.00   599.00   592.00   599.00  -000.50       59     3764

Soybean Meal

SMK0      188.50   189.00   187.40   188.10  -001.50     4459      837
SMN0      186.00   188.10   185.00   187.50  -000.30    19787    71030
SMQ0      185.60   188.00   185.10   187.50  -000.10     3381    13777
SMU0      185.70   187.50   185.40   187.50  -000.20     1659     7859
SMV0      186.50   187.70   185.30   187.50   000.00      487     7619
SMZ0      186.70   189.60   186.40   188.90   000.10     3353    20071

Wheat

WK0       000.00   271.00   270.00   271.00  -001.50      365      299
WN0       279.50   286.00   279.00   284.25   002.25    32439    76480
WU0       291.25   296.75   290.50   295.25   002.25     3140    19160
WZ0       306.00   312.00   305.00   310.25   002.25     4204    22911
WH1       318.50   323.75   318.00   323.25   002.75     1197     6468
WN1       325.00   331.00   325.00   330.50   002.50      220     1792

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      220.25   221.40   220.00   221.30   000.30      242     1867
CRQ0      221.00   221.50   221.00   221.50   000.50        2      878
CRX0      220.80   221.70   220.70   221.70   000.70        1      430

DJIA

DJM0       10635    10715    10575    10669     0069    15073    16609
DJU0       10775    10840    10765    10810     0073       13      508
DJZ0       10960    10967    10960    10967     0079        4     1793
DJZ1       11642    11642    11642    11642     0086        0        6

Municipal Bonds

MBM0       91-29     92-3     91-7    91-14    -1-20     1552    24956
MBU0         0-0    90-24    90-24    90-24    -1-20        0        0

S&P 500

SPM0     1420.00  1439.00  1418.00  1430.70   015.70    69782   369249
SPU0     1446.00  1458.50  1446.00  1451.70   015.90      292     7735
SPZ0     1468.00  1474.70  1468.00  1474.70   017.20        2     3283
SPH1     1488.40  1498.90  1488.40  1498.90   018.40        2      384
SPM1     1510.00  1528.00  1510.00  1523.90   019.90        6      263

NYSE Index

YXM0      641.50   648.25   640.50   647.40   007.75        0     1745
YXU0      655.50   655.50   655.50   655.50   007.75        0      250
YXZ0      663.60   663.60   663.60   663.60   007.75        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      82.750   83.050   82.670   82.870   00.320     1047     2972
FCQ0      84.250   84.500   83.550   83.600  -00.420     2330     8919
FCU0      84.400   84.550   83.800   83.820  -00.480      252     1896
FCV0      85.400   85.600   84.820   84.850  -00.450      232     2214
FCX0      86.350   86.600   85.850   85.950  -00.300      128     1409
FCF1      87.300   87.500   87.000   87.000  -00.250       39      748

Live Cattle

LCM0      68.370   68.500   67.750   67.920  -00.330    12696    41982
LCQ0      68.970   69.020   68.270   68.320  -00.630     7247    38220
LCV0      71.620   71.770   71.000   71.050  -00.600     2189    20230
LCZ0      73.020   73.350   72.550   72.570  -00.450      695     7783
LCG1      74.450   74.550   74.050   74.120  -00.330       89     3678

Lean Hogs

LHM0      72.850   73.750   72.750   72.850   00.100     5447    28856
LHN0      72.050   72.500   71.550   71.670  -00.330     3399    16449
LHQ0      68.600   68.900   68.050   68.370  -00.150     1447    10691
LHV0      59.250   59.470   59.050   59.370   00.000      240     6061
LHZ0      57.150   57.400   56.900   56.920  -00.150      142     4332
LHG1      57.500   57.500   57.220   57.450   00.100       32     1115
LHJ1      56.100   56.200   55.900   55.900  -00.070       15      268

Pork Bellies

PBK0      92.650   93.850   91.800   91.950  -01.150      265      537
PBN0      89.500   90.950   89.000   89.100  -00.750     1834     3849
PBQ0      87.300   88.970   87.100   87.150  -00.420      352     1119

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       0.000    4.980    4.980    4.980    0.000        0        1
AGM0       5.040    5.040    5.020    5.020    0.000       14      617
AGQ0       5.120    5.120    5.100    5.100    0.000        0       92
AGV0       0.000    5.150    5.150    5.150   -0.010        0       10
AGZ0       5.250    5.250    5.230    5.230    0.000        6      459
AGG1       0.000    5.280    5.280    5.280    0.000        0        5

Gold

GCK0      000.00   276.00   276.00   276.00   000.40        0      100
GCM0      277.30   277.90   276.50   276.90   000.40    23254    85470
GCQ0      279.80   280.90   279.30   279.70   000.40     3248    19743
GCV0      000.00   282.70   282.70   282.70   000.50        0     4148
GCZ0      286.70   286.70   285.50   285.70   000.50      970    18926
GCG1      000.00   288.50   288.50   288.50   000.70      204     8739
GCJ1      000.00   291.40   291.40   291.40   000.80        3     3184
GCM1      294.60   294.60   294.30   294.30   000.80       58     8475

Copper

HGK0       84.30    84.40    83.85    84.00    01.40      333     4115
HGM0       84.20    84.40    84.05    84.15    01.45      548     4205
HGN0       84.70    84.90    84.10    84.45    01.45     6143    36562
HGQ0       00.00    84.20    84.20    84.20    01.25       10     2174
HGU0       84.50    84.50    84.00    84.20    01.20      311     6498
HGV0       84.10    84.20    84.10    84.20    01.15        4     1275
HGX0       00.00    84.25    84.25    84.25    01.10        0      765
HGZ0       84.50    84.75    84.30    84.35    01.10      352     6080

GOLD Kilo Oz.

KIM0      277.20   277.20   276.80   276.80   000.30       24      229
KIQ0      280.00   280.10   280.00   280.10   000.60       19       48
KIZ0      000.00   287.30   287.30   287.30   000.30        0       63

Palladium

PAM0      575.00   576.00   572.50   573.50  -004.10       65     2179
PAU0      569.00   570.75   569.00   570.75  -004.35       25      578

Platinum

PLN0      488.00   489.60   480.10   484.80  -001.20      572     7539
PLV0      474.00   474.00   470.80   470.80  -001.20        4      677
PLF1      000.00   459.80   459.80   459.80  -001.20        0       18

Silver

SIK0      505.00   505.00   499.00   501.90  -000.20      181      482
SIM0      000.00   503.40   503.40   503.40  -000.20        0        1
SIN0      505.00   509.50   504.00   505.80  -000.20     7244    56047
SIU0      509.00   514.00   508.50   509.60  -000.30      359     4149
SIZ0      518.50   518.50   514.10   514.10  -000.30       18     7401

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0778     0778     0778     0778    -0018        3       13
CON0        0831     0834     0810     0820    -0006     7538    43249
COU0        0856     0859     0838     0847    -0007     1835    24802
COZ0        0887     0892     0873     0880    -0007      739    15793
COH1        0923     0923     0908     0916    -0007      313     7224
COK1        0941     0941     0941     0941    -0014        0     5486

Cotton

CTN0       61.75    62.25    61.25    62.23    01.43    14073    30341
CTV0       62.50    63.20    62.10    63.10    01.60      217     1737
CTZ0       62.65    63.60    62.51    63.58    01.57     4421    17422
CTH1       63.70    64.60    63.50    64.60    01.54      489     2145
CTK1       64.40    65.15    64.15    65.15    01.55      116     1186
CTN1       65.00    65.85    64.75    65.85    01.65      105      455
CTV1       63.85    63.85    63.85    63.85    00.77        0       10

Coffee

KCK0      095.50   095.50   091.80   091.80  -004.10       37      629
KCN0      098.70   099.30   094.25   094.50  -004.20     5269    29221
KCU0      101.90   102.25   097.25   097.40  -004.20      745    12597
KCZ0      105.90   106.00   101.15   101.15  -004.05      136     5079
KCH1      109.50   109.50   105.00   105.00  -003.80       71     1532

Lumber

LBK0      288.00   288.00   284.00   285.40  -000.60      293      402
LBN0      292.10   294.00   289.90   293.40  -000.60      385     2140
LBU0      294.70   295.00   292.20   293.30  -001.30       75      455
LBX0      294.10   297.00   293.80   294.10  -000.30       10      146

Orange Juice

OJN0       83.00    83.15    82.10    82.15   -01.35      705    12223
OJU0       83.25    83.25    82.50    82.55   -00.95      155     4666
OJX0       82.75    83.20    82.75    82.85   -00.75       73     3161
OJF1       83.25    83.50    83.00    83.15   -00.75       86     1181
OJH1       84.00    84.50    83.80    83.80   -00.75        1     1030
OJK1       84.30    84.30    84.30    84.30   -00.75        0      232

Sugar

SBN0       06.63    06.80    06.60    06.78    00.15    20887   113710
SBV0       06.86    07.03    06.82    07.01    00.18     6436    40715
SBH1       07.05    07.22    07.02    07.21    00.15     3801    27278
SBK1       07.05    07.20    07.02    07.20    00.13      303     3999
SBN1       07.05    07.18    07.05    07.18    00.13      102     4879
SBV1       07.15    07.30    07.15    07.30    00.16      644     6858

Copyright   1998 Access Futures and Options Trading
