                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5757    .5790    .5746    .5764    .0027     2103    23734
ADU0       .5760    .5780    .5760    .5772    .0030       11       36
ADZ0       .0000    .5780    .5780    .5780    .0033        5       66
ADH1       .0000    .5788    .5788    .5788    .0036        0        0

British Pound

BPM0      1.5002   1.5022   1.4950   1.4958  -0.0118     3540    48798
BPU0      1.5010   1.5034   1.4978   1.4978  -0.0118       52      342
BPZ0      1.5060   1.5060   1.5002   1.5002  -0.0118        1      242
BPH1      0.0000   1.5080   1.5030   1.5030  -0.0118        0        0

Canadian Dollar

CDM0       .6737    .6748    .6722    .6729   -.0004     4805    61638
CDU0       .6755    .6756    .6739    .6745   -.0004       87     7785
CDZ0       .6773    .6773    .6762    .6762   -.0004       48     2479
CDH1       .0000    .6779    .6779    .6779   -.0004       31      603
CDM1       .6805    .6805    .6796    .6796   -.0004       16      111

US Dollar Index

DXM0      110.72   111.25   110.58   111.23    00.83      404     5526
DXU0      110.37   110.86   110.37   110.85    00.83       21     2056
DXZ0      110.47   110.47   110.47   110.47    00.83        0        3

Japanese Yen

JYM0       .9229    .9242    .9153    .9196    .0010     7520    80430
JYU0       .9390    .9397    .9317    .9352    .0010       33     1020
JYZ0       .9486    .9517    .9482    .9517    .0011       76      548
JYH1       .0000    .9682    .9682    .9682    .0012        4       19

Mexican Peso

MEM0     10.4050  10.4575  10.3800  10.4075    .0125     2272    16409
MEU0       .0000  10.1275  10.1275  10.1275    .0125       20     2388
MEZ0      9.8800   9.8800   9.8575   9.8575    .0125       14     1224
MEH1       .0000   9.5725   9.5725   9.5725    .0125        0        0

Swiss Franc

SFM0       .5858    .5867    .5834    .5839   -.0042    10698    44682
SFU0       .5915    .5915    .5887    .5891   -.0042       31      308
SFZ0       .5960    .5960    .5942    .5942   -.0042        0       21
SFH1       .0000    .5993    .5993    .5993   -.0042        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       30.10    30.25    29.60    29.73   -00.19    47413    67710
CLN0       00.00    30.15    29.54    29.65   -00.08    34004   116460
CLQ0       29.30    29.40    29.04    29.08    00.01     9316    42848
CLU0       28.70    28.70    28.30    28.41    00.00     4297    25117
CLV0       27.99    27.99    27.72    27.81   -00.02     1596    20020
CLX0       27.33    27.33    27.25    27.28   -00.04     1314    15395
CLZ0       27.00    27.00    26.65    26.80   -00.06     4485    39444
CLF1       00.00    26.45    26.40    26.40   -00.07        0        0
CLG1       00.00    26.01    25.95    26.01   -00.08        0        0
CLH1       00.00    25.70    25.47    25.62   -00.09        0        0

Heating Oil

HOM0       .7760    .7790    .7660    .7684   -.0041     9840    25913
HON0       .7530    .7565    .7445    .7459   -.0028     4661    24401
HOQ0       .7450    .7470    .7385    .7389   -.0008      704    11314
HOU0       .7440    .7460    .7384    .7384   -.0003      372     7398
HOV0       .7440    .7440    .7380    .7394    .0002      321     5337
HOX0       .7435    .7435    .7399    .7399    .0002      217     6751
HOZ0       .7430    .7450    .7380    .7399    .0002     1856    15304

Unleaded Gasoline

HUM0       .9750    .9890    .9750    .9831    .0152    20617    36345
HUN0       .9470    .9535    .9385    .9438    .0087     9525    30153
HUQ0       .8970    .9025    .8890    .8963    .0062     2826    15609
HUU0       .8540    .8540    .8470    .8483    .0052     1253    13800
HUV0       .7970    .7985    .7925    .7955    .0039      392     7374
HUX0       .7630    .7655    .7630    .7655    .0024       28     3119
HUZ0       .7500    .7500    .7390    .7485    .0019      148     1852
HUF1       .0000    .7350    .7350    .7350    .0015        1      260

Natural Gas

NGM0       3.425    3.475    3.410    3.448    0.052    30374    60767
NGN0       3.450    3.500    3.435    3.475    0.051     8916    36887
NGQ0       3.460    3.520    3.460    3.497    0.054     2476    26340
NGU0       3.460    3.515    3.455    3.495    0.057     1045    25410
NGV0       3.475    3.540    3.470    3.516    0.062     2425    23786
NGX0       0.000    3.650    3.580    3.627    0.069        0        0
NGZ0       0.000    3.755    3.685    3.733    0.073        0        0
NGF1       0.000    3.770    3.700    3.751    0.074        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.115   93.130   93.045   93.047  -00.055    57793   491867
EDN0      92.975   92.990   92.910   92.910  -00.060      713    10046
EDQ0      92.865   92.870   92.810   92.810  -00.035      606     3396
EDU0      92.755   92.770   92.680   92.695  -00.045    63862   569960
EDV0      92.550   92.550   92.550   92.550   00.000        0       35
EDX0      92.500   92.500   92.500   92.500   92.500        0        0
EDZ0      92.470   92.510   92.410   92.450  -00.005    39504   471896

Euro Yen

EYM0      99.875   99.885   99.875   99.875   00.000      241    15678
EYU0      99.755   99.760   99.755   99.755  -00.015      479    18228
EYZ0      99.590   99.595   99.590   99.595  -00.020      409    12190
EYH1      99.475   99.475   99.470   99.470  -00.030      463    17876
EYM1      99.330   99.340   99.330   99.335  -00.030       43     3600
EYU1      99.190   99.195   99.190   99.190  -00.025       52    13802

Treasury Bills

TBM0      93.810   93.865   93.760   93.785   00.005       17      763

Treasury Notes

TYM0      953-11   960-20   952-28   953-28     0-17     8167   573085
TYU0      953-16   954-16   951-10    952-5     0-22    15300    47200

Treasury Bonds

USM0       94-11    94-29     94-4    94-17     0-15    21318   404120
USU0        94-5    94-25    93-31    94-12     0-15     8286    26005
USZ0        94-8    94-12     94-8    94-12     0-16       27     2109
USH1       94-12    94-12    94-12    94-12     0-16        0      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       17.02    17.31    16.96    17.00   -00.03    28729    53392
BOQ0       18.20    18.20    17.18    17.19   -00.04     3495    13873
BOU0       17.40    17.70    17.37    17.37   -00.07     1499    12413
BOV0       17.60    17.85    17.55    17.55   -00.08      506     7327
BOZ0       17.92    18.20    17.89    17.89   -00.07     6049    21706
BOF1       18.25    18.42    18.20    18.20   -00.06       31     8033
BOH1       18.60    18.80    18.50    18.50   -00.13      156     3471
BOK1       18.93    19.10    18.80    18.80   -00.13        6     4094

Corn

CN0       238.25   240.25   235.25   235.50  -003.25    14764   246810
CU0       247.00   248.50   243.50   243.75  -003.50     6779    60236
CX0       252.50   254.00   249.00   249.00  -003.25       10      958
CZ0       256.50   258.25   252.75   253.00  -003.50    23642   137860
CF1       000.00   256.00   256.00   256.00  -003.75       99      149
CH1       264.00   266.00   260.75   261.00  -003.50      985    18362
CK1       267.50   269.50   265.00   265.50  -003.50       36     3546

Rough Rice

NRK0       0.000    5.180    5.180    5.180    0.030        0       10
NRN0       5.370    5.420    5.350    5.380    0.025      221     4358
NRU0       6.300    6.320    6.280    6.290    0.010       27      911
NRX0       6.400    6.420    6.400    6.400    0.020       43     1423

Oats

ON0       119.75   121.00   118.75   119.00  -000.75     1883    10609
OU0       124.00   125.50   123.75   123.75  -000.25      153     2816
OZ0       129.00   130.75   129.00   129.00  -000.75      184     4235
OH1       000.00   136.00   136.00   136.00   000.00        0      384

Soybeans

SN0       548.50   551.75   542.00   543.75  -006.00    60128   101590
SQ0       552.00   555.25   546.00   547.50  -005.75     2181    12729
SU0       554.50   558.00   548.50   550.00  -006.00      938     8526
SX0       562.50   565.50   555.00   557.00  -006.50    15851    54243
SF1       570.00   572.50   563.50   565.00  -006.00      433     4946
SH1       575.00   578.00   569.50   570.75  -007.25      105     5517
SK1       577.00   581.00   573.00   574.50  -006.50       40     5308
SN1       581.00   584.00   576.00   578.00  -005.50      115     3895

Soybean Meal

SMN0      182.70   183.80   180.50   181.70  -001.40    25878    67180
SMQ0      182.80   183.50   180.50   181.60  -001.40     2176    13710
SMU0      182.50   183.20   180.50   181.40  -001.60     1671     7748
SMV0      182.50   183.10   180.40   181.20  -002.00      441     7507
SMZ0      183.80   184.50   181.10   182.20  -002.10     3044    19897
SMF1      183.70   184.00   182.00   182.40  -002.00      128     2131

Wheat

WN0       282.75   285.50   280.50   281.25  -001.00    27471    80200
WU0       293.50   296.00   291.50   291.75  -001.75     2993    19826
WZ0       308.50   311.50   306.25   307.50  -001.75     3785    24664
WH1       321.00   323.00   318.50   319.25  -002.75      145     7156
WK1       000.00   325.50   325.50   325.50  -001.00        0       45
WN1       328.00   331.50   328.00   330.00  -000.50      253     2155

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      221.00   222.55   220.90   221.65   001.75      283     1770
CRQ0      221.00   222.60   221.00   221.75   001.65        3      879
CRX0      221.85   221.85   221.85   221.85   001.55        0      430

DJIA

DJM0       10850    11005    10840    10957     0107     8880    16763
DJU0       11000    11120    11000    11099     0106       12      465
DJZ0       11220    11257    11220    11257     0107        3     1794
DJZ1       11934    11934    11934    11934     0107        0        6

Municipal Bonds

MBM0        92-3    92-11    91-26     92-3      0-8     1347    24528
MBU0         0-0    91-13    91-12    91-12      0-7        0        0

S&P 500

SPM0     1469.00  1479.00  1457.50  1471.70   014.00    57055   368100
SPU0     1490.00  1500.00  1479.00  1493.40   014.20      469     8157
SPZ0     1520.00  1520.00  1517.40  1517.40   014.70       86     3333
SPH1     1536.00  1542.40  1528.00  1542.40   015.20        4      395
SPM1     1567.90  1567.90  1567.90  1567.90   015.20        6      271

NYSE Index

YXM0      663.00   664.50   657.00   661.85   003.50        0     1745
YXU0      670.10   670.10   670.10   670.10   003.50        0      250
YXZ0      678.35   678.35   678.35   678.35   003.50        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.100   83.200   83.000   83.170   00.200      340     2428
FCQ0      84.150   84.350   83.650   83.820  -00.130     1041     9110
FCU0      84.200   84.400   84.000   84.000   00.000      115     1917
FCV0      85.200   85.300   84.800   84.970  -00.030      183     2226
FCX0      86.300   86.420   85.950   86.250   00.000       55     1395
FCF1      87.000   87.200   86.950   87.200   00.150       26      772

Live Cattle

LCM0      68.050   68.320   67.900   68.120   00.200     6654    40062
LCQ0      68.250   68.470   67.970   68.120  -00.030     3440    40093
LCV0      70.900   71.000   70.650   70.850   00.050     1679    21525
LCZ0      72.650   72.650   72.300   72.420  -00.030      640     8188
LCG1      74.050   74.070   73.900   73.950   00.000      242     4122

Lean Hogs

LHM0      70.200   71.400   70.100   70.900   00.050     6176    28401
LHN0      69.500   70.270   69.500   69.900   00.230     3724    17691
LHQ0      66.300   66.950   66.250   66.720   00.120     2311    11662
LHV0      57.750   58.300   57.550   58.220   00.420      352     6496
LHZ0      55.750   56.300   55.750   56.150   00.350      309     4778
LHG1      56.400   56.750   56.400   56.600   00.280       67     1148
LHJ1      55.450   55.800   55.420   55.420  -00.050       42      321

Pork Bellies

PBK0      90.250   91.150   89.750   90.350   01.050      128      346
PBN0      86.350   87.950   86.350   87.100   00.950     1268     3898
PBQ0      84.500   86.050   84.500   85.070   00.700      273     1194

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       5.050    5.050    5.050    5.050    0.050        0        1
AGM0       5.040    5.110    5.040    5.100    0.080       20      605
AGQ0       0.000    5.180    5.180    5.180    0.080        2       92
AGV0       0.000    5.230    5.230    5.230    0.080        0       10
AGZ0       5.295    5.340    5.295    5.310    0.080        9      417
AGG1       0.000    5.360    5.360    5.360    0.080        0        5

Gold

GCK0      000.00   275.50   275.50   275.50  -000.10        0      100
GCM0      276.40   278.00   276.00   276.20  -000.20    19334    81700
GCQ0      279.70   280.90   279.00   279.10  -000.20     5452    20478
GCV0      282.90   283.00   282.00   282.00  -000.30      121     4195
GCZ0      286.00   286.80   284.90   284.90  -000.40      951    19232
GCG1      000.00   287.60   287.60   287.60  -000.50       12     9716
GCJ1      000.00   290.50   290.50   290.50  -000.50        0     3184
GCM1      000.00   293.40   293.40   293.40  -000.50      494     8692

Copper

HGK0       84.10    84.85    84.10    84.60    01.05      275     3711
HGM0       84.30    85.10    84.30    84.80    01.05      276     4137
HGN0       84.65    85.50    84.60    85.10    01.05     5179    37379
HGQ0       84.50    84.95    84.50    84.95    01.00      166     2319
HGU0       84.60    85.45    84.60    85.00    00.95      573     6386
HGV0       00.00    85.05    85.05    85.05    00.95        0     1276
HGX0       00.00    85.10    85.10    85.10    00.95        0      765
HGZ0       84.85    85.50    84.85    85.25    00.95      536     6257

GOLD Kilo Oz.

KIM0      276.50   277.20   276.30   276.30   000.00        7      223
KIQ0      280.80   280.80   279.50   279.60   000.00        2       48
KIZ0      288.30   288.30   287.30   287.30   000.00        2       65

Palladium

PAM0      565.50   579.90   565.50   576.00   008.50      127     2115
PAU0      570.00   573.25   570.00   573.25   008.25       37      597

Platinum

PLN0      478.00   484.00   475.50   483.50   004.50      744     7478
PLV0      467.00   472.00   467.00   469.50   004.50       15      677
PLF1      000.00   458.50   458.50   458.50   004.50        0       18

Silver

SIK0      507.00   512.00   507.00   510.80   008.50      132      175
SIM0      511.00   512.10   511.00   512.10   008.50        4        1
SIN0      508.00   519.00   507.50   514.50   008.50     6416    55618
SIU0      000.00   522.00   514.00   518.30   008.10      322     4325
SIZ0      520.00   527.00   519.50   523.30   008.10       74     7406

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0810     0840     0810     0837     0027     3026    42262
COU0        0845     0868     0845     0863     0025      966    25034
COZ0        0878     0900     0878     0896     0025      174    16187
COH1        0915     0932     0914     0932     0025       35     7208
COK1        0940     0957     0940     0957     0025        0     5486
CON1        0988     0988     0983     0983     0958        0     7012

Cotton

CTN0       62.90    62.90    62.35    62.62   -00.13     6784    29455
CTV0       63.45    63.85    63.30    63.47   -00.09      298     1717
CTZ0       63.90    63.99    63.50    63.64   -00.29     3331    18152
CTH1       64.85    64.85    64.50    64.60   -00.20      142     2230
CTK1       65.40    65.40    65.15    65.15   -00.20       32     1216
CTN1       66.00    66.00    65.85    65.85   -00.20        7      440
CTV1       63.85    63.85    63.85    63.85   -00.20        0       10

Coffee

KCK0      092.50   092.50   092.00   092.25   001.00       67      521
KCN0      093.00   095.75   093.00   094.65   000.90     5646    30125
KCU0      096.50   098.80   096.50   097.75   000.90     1351    13322
KCZ0      100.75   102.00   100.30   101.35   000.90      673     4939
KCH1      104.00   105.50   104.00   104.95   000.85      410     1761

Lumber

LBN0      286.50   292.70   286.50   291.90   003.30      469     2262
LBU0      291.60   294.60   291.10   294.10   002.70       96      504
LBX0      291.20   295.20   291.10   295.10   003.60       24      181
LBF1      298.20   298.20   298.20   298.20   297.95        0        8

Orange Juice

OJN0       82.55    83.40    82.40    83.10    00.55      708    11874
OJU0       82.80    83.50    82.60    83.20    00.40      149     4695
OJX0       82.90    83.60    82.90    83.20    00.45       61     3181
OJF1       83.50    83.50    83.30    83.30    00.30       17     1197
OJH1       84.25    84.25    83.80    83.80    00.20       24     1051
OJK1       84.30    84.30    84.30    84.30    00.20        0      232

Sugar

SBN0       07.00    07.17    06.95    07.13    00.18    14706   112760
SBV0       07.20    07.38    07.17    07.35    00.17     6387    42029
SBH1       07.38    07.45    07.37    07.43    00.07     2943    29097
SBK1       07.40    07.44    07.40    07.42    00.07       68     4180
SBN1       07.41    07.44    07.38    07.40    00.07       14     4896
SBV1       07.49    07.52    07.49    07.52    00.07      639     7175

Copyright   1998 Access Futures and Options Trading
