                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5770    .5779    .5717    .5743    .0008      942    23686
ADU0       .5783    .5783    .5733    .5751    .0008       12       78
ADZ0       .0000    .5759    .5759    .5759    .0008        0       67
ADH1       .0000    .5767    .5767    .5767    .0008        0        0

British Pound

BPM0      1.4786   1.4808   1.4730   1.4770  -0.0158     2817    52343
BPU0      1.4800   1.4840   1.4760   1.4798  -0.0158       40      324
BPZ0      1.4870   1.4870   1.4826   1.4826  -0.0158        0      248
BPH1      0.0000   1.4854   1.4854   1.4854  -0.0158        0        0

Canadian Dollar

CDM0       .6690    .6695    .6637    .6641   -.0040     3289    67570
CDU0       .6710    .6710    .6655    .6657   -.0040       40     8211
CDZ0       .6705    .6705    .6673    .6674   -.0040        5     2685
CDH1       .6720    .6720    .6685    .6691   -.0040        4      664
CDM1       .0000    .6708    .6708    .6708   -.0040        1      152

US Dollar Index

DXM0      111.02   111.36   110.08   111.05    00.07      987     5636
DXU0      110.50   111.00   109.86   110.69    00.07       39     2072
DXZ0      109.70   110.33   109.70   110.33    00.07        0        3

Japanese Yen

JYM0       .9417    .9445    .9403    .9426    .0037     9089    76960
JYU0       .9573    .9607    .9568    .9588    .0037      122     1489
JYZ0       .0000    .9759    .9759    .9759    .0037        5      602
JYH1       .9900    .9930    .9900    .9930    .0037        0       17

Mexican Peso

MEM0     10.4600  10.4700  10.4000  10.4150   -.0025     6673    17956
MEU0     10.1700  10.1800  10.1350  10.1350    .0075       42     2311
MEZ0      9.8850   9.9000   9.8675   9.8675    .0050       14     1251
MEH1       .0000   9.6400   9.5800   9.5800    .0025        0        0

Swiss Franc

SFM0       .5839    .5847    .5787    .5814   -.0021     9989    46808
SFU0       .5890    .5900    .5842    .5866   -.0021       23      318
SFZ0       .5920    .5920    .5917    .5917   -.0021        3       25
SFH1       .0000    .5967    .5967    .5967   -.0021        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLN0       28.68    28.93    28.35    28.78    00.05    18184   137550
CLQ0       28.29    28.47    27.98    28.28   -00.04    21660    55346
CLU0       27.80    27.97    27.50    27.81   -00.02     8203    29610
CLV0       27.30    27.35    27.16    27.35   -00.01     1655    19232
CLX0       26.94    27.00    26.78    26.90    00.02     1368    15920
CLZ0       26.49    26.55    26.20    26.46    00.03     7130    39165
CLF1       26.08    26.20    26.02    26.06    00.03      551    14654
CLG1       00.00    25.72    25.65    25.70    00.04        0        0
CLH1       00.00    25.39    25.21    25.34    00.05        0        0
CLJ1       00.00    24.98    24.98    24.98    24.73        0        0

Heating Oil

HOM0       .7650    .7650    .7465    .7536   -.0076    12014    24441
HON0       .7345    .7370    .7265    .7303   -.0044    10782    32557
HOQ0       .7310    .7320    .7235    .7263   -.0049     2079    12706
HOU0       .7325    .7330    .7260    .7273   -.0039      843     8016
HOV0       .7310    .7350    .7265    .7283   -.0029      637     5882
HOX0       .7310    .7380    .7290    .7293   -.0024      821     8277
HOZ0       .7310    .7380    .7300    .7303   -.0014     2534    17484

Unleaded Gasoline

HUM0       .9335    .9490    .9210    .9337    .0026    16149    26185
HUN0       .9110    .9265    .9040    .9154    .0061    12589    37010
HUQ0       .8750    .8835    .8680    .8804    .0056     2919    14583
HUU0       .8340    .8410    .8270    .8394    .0051     1948    14631
HUV0       .7860    .7885    .7825    .7880    .0042      812     7143
HUX0       .7555    .7600    .7540    .7600    .0042       58     3233
HUZ0       .7400    .7440    .7400    .7440    .0042       28     2199
HUF1       .7300    .7315    .7230    .7315    .0042       10      297

Natural Gas

NGM0       3.810    3.825    3.740    3.814    0.067    58665    41542
NGN0       3.810    3.835    3.750    3.820    0.061    34093    54270
NGQ0       3.805    3.840    3.780    3.828    0.055     9617    28746
NGU0       3.800    3.835    3.775    3.818    0.053     4279    24919
NGV0       3.810    3.840    3.790    3.833    0.049     8776    22489
NGX0       0.000    3.935    3.890    3.933    0.043        0        0
NGZ0       0.000    4.040    4.000    4.037    0.042        0        0
NGF1       0.000    4.050    3.990    4.047    0.042        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.065   93.085   93.055   93.072  -00.018    62786   494119
EDN0      92.945   92.950   92.945   92.950  -00.020      563    11092
EDQ0      92.825   92.825   92.825   92.825  -00.020     1247     4284
EDU0      92.730   92.750   92.715   92.740  -00.020   136085   574135
EDV0      00.000   92.590   92.590   92.590   00.000       15      535
EDX0      00.000   92.560   92.560   92.560   00.000        0        0
EDZ0      92.460   92.475   92.435   92.470  -00.030   108430   503010

Euro Yen

EYM0      99.880   99.880   99.875   99.880   00.000      506    15564
EYU0      99.780   99.780   99.775   99.775  -00.020     1317    17598
EYZ0      99.645   99.645   99.630   99.635  -00.025     2079    13683
EYH1      99.540   99.540   99.530   99.535  -00.035     3379    13206
EYM1      99.425   99.425   99.420   99.425  -00.040     1170     4257
EYU1      99.290   99.290   99.290   99.290  -00.040     2106    16633

Treasury Bills

TBM0      93.850   93.910   93.850   93.890   00.000       36      721

Treasury Notes

TYM0      953-28   953-28   952-23   953-18    -2-29    11175   489597
TYU0      953-26    952-5    951-5    952-0     -1-2    40204   146263

Treasury Bonds

USM0       93-22    93-31    93-15    93-30    -1-31    41742   344720
USU0       93-17    93-29    93-13    93-28      0-0    31061    76160
USZ0       93-29    93-29    93-29    93-29      0-1       18     2290
USH1       93-30    93-30    93-30    93-30      0-1        0      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       17.18    17.30    17.13    17.24    00.03     6395    50109
BOQ0       17.40    17.45    17.34    17.44    00.01      394    14137
BOU0       17.60    17.68    17.54    17.62   -00.01      273    12896
BOV0       17.78    17.85    17.75    17.81    00.02       70     8130
BOZ0       00.00    18.17    18.04    18.15    00.00     1777    22293
BOF1       18.42    18.45    18.42    18.45    00.00      375     8420
BOH1       18.75    18.75    18.73    18.73   -00.02        1     3698
BOK1       19.00    19.05    19.00    19.05    00.00       46     4336

Corn

CN0       240.00   241.25   238.00   238.25  -002.75    31151   235110
CU0       248.50   249.50   246.50   246.75  -002.75     3693    61081
CX0       254.50   255.00   252.50   252.75  -002.75       11      927
CZ0       258.75   259.75   256.50   257.00  -002.75    12272   140890
CF1       263.75   263.75   260.00   260.00  -003.00        2      163
CH1       266.25   267.50   264.75   265.50  -002.25      281    18147
CK1       271.50   271.75   270.00   270.00  -002.25       35     3697

Rough Rice

NRN0       0.000    5.650    5.460    5.585    0.135      263     4256
NRU0       6.310    6.450    6.310    6.400    0.120       56      895
NRX0       6.460    6.600    6.460    6.520    0.110       94     1504
NRF1       6.640    6.770    6.640    6.700    0.115       42      641

Oats

ON0       122.25   122.75   121.00   121.25  -000.75      418     9567
OU0       127.25   127.50   126.50   126.50  -000.50       62     2857
OZ0       133.00   133.00   132.25   133.00   000.00      100     4250
OH1       000.00   140.00   140.00   140.00   000.00       56      410

Soybeans

SN0       550.50   554.50   548.00   548.75  -004.25    29623    98770
SQ0       553.00   557.00   551.25   552.00  -004.00     1905    13443
SU0       556.00   559.50   553.00   554.50  -003.50     1051     8984
SX0       561.75   566.00   559.00   559.75  -004.00     9391    54213
SF1       569.00   572.50   566.00   568.00  -005.00      159     4807
SH1       575.50   578.00   574.00   574.00  -005.00      102     5548
SK1       579.00   579.00   576.00   576.00  -005.00       72     5487
SN1       579.50   582.00   579.00   580.75  -003.25      385     4206

Soybean Meal

SMN0      183.00   183.80   181.60   181.80  -002.00    10414    62794
SMQ0      182.60   183.50   181.20   181.50  -001.80     1036    14209
SMU0      182.50   183.40   181.20   181.30  -002.00      551     8096
SMV0      180.60   181.20   180.00   180.10  -002.20      293     7055
SMZ0      182.20   183.50   180.70   181.10  -002.20     3374    21969
SMF1      183.70   183.70   180.90   181.00  -002.20       68     2072

Wheat

WN0       281.50   284.50   280.00   281.25   001.00    19061    76670
WU0       292.00   295.75   291.50   292.75   001.00     2298    22367
WZ0       308.50   311.50   307.00   308.00   000.50     4480    26126
WH1       321.00   324.00   320.75   321.50   001.25      353     6963
WK1       000.00   326.00   326.00   326.00   000.75        0       73
WN1       330.00   332.00   329.00   330.00   000.00      319     3005

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      224.90   225.40   224.50   225.20   000.40      190     1607
CRQ0      225.00   225.30   224.40   225.30   000.50       45      920
CRX0      000.00   225.40   225.40   225.40   000.60        1      431

DJIA

DJM0       10610    10615    10445    10485    -0092    17418    17924
DJU0       10745    10745    10595    10623    -0095      105      465
DJZ0       10854    10890    10777    10777    -0095       55     1785
DJZ1       11447    11447    11447    11447    -0099        0        6
DJIY        0000   105574   104167   104222    -1203        0        0

Municipal Bonds

MBM0       91-19    91-30    91-15    91-29      0-5     1542    21088
MBU0         0-0     91-4    90-20     91-4      0-7        0        0

S&P 500

SPM0     1403.50  1409.50  1379.00  1382.60  -021.20   101458   369920
SPU0     1417.50  1428.00  1401.60  1403.30  -021.40     2016    10346
SPZ0     1427.90  1427.90  1425.30  1425.30  -021.90       14     3375
SPH1     1448.10  1448.10  1447.80  1447.80  -022.90       41      479
SPM1     1469.90  1471.80  1469.90  1471.80  -022.90       26      433

NYSE Index

YXM0      637.25   638.50   632.50   634.15  -002.50        0     1745
YXU0      000.00   642.65   642.65   642.65  -002.50        0      250
YXZ0      000.00   651.15   651.15   651.15  -002.50        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.350   83.650   83.320   83.620   00.420      182     2276
FCQ0      83.350   84.370   83.350   84.350   00.980     1395     9935
FCU0      83.650   84.500   83.650   84.500   00.980      100     1954
FCV0      84.650   85.550   84.650   85.520   01.000       90     2297
FCX0      85.870   86.900   85.870   86.850   00.980       72     1387
FCF1      86.850   87.800   86.750   87.800   00.950       25      793

Live Cattle

LCM0      67.850   68.300   67.820   68.250   00.430     4077    33306
LCQ0      67.770   68.170   67.750   68.100   00.330     2981    42173
LCV0      70.350   70.650   70.350   70.620   00.270     1506    22369
LCZ0      72.000   72.320   72.000   72.270   00.350      471     8496
LCG1      73.470   73.770   73.470   73.750   00.330      129     4363

Lean Hogs

LHM0      69.270   69.750   69.000   69.620   00.700     5745    22054
LHN0      68.600   69.100   68.350   68.870   00.650     2988    16899
LHQ0      65.800   66.750   65.800   66.550   00.780     1722    11496
LHV0      57.900   58.500   57.900   58.450   00.550      218     6525
LHZ0      55.850   56.450   55.570   56.250   00.650      278     5340
LHG1      56.750   56.750   56.700   56.750   00.100       31     1444
LHJ1      55.700   55.800   55.550   55.550   00.250        2      496

Pork Bellies

PBK0      94.500   94.500   94.000   94.300   01.030       16      117
PBN0      90.000   90.250   89.020   89.450   00.580     1125     4077
PBQ0      87.000   87.900   86.550   86.620   00.470      263     1392

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       0.000    4.950    4.950    4.950    0.000        1        1
AGM0       4.990    5.000    4.980    4.980   -0.010      141      471
AGQ0       5.100    5.100    5.060    5.060   -0.020       76      158
AGV0       5.140    5.140    5.140    5.140   -0.020        0       10
AGZ0       5.240    5.250    5.220    5.220   -0.010       57      468
AGG1       0.000    5.270    5.270    5.270   -0.010        0        5

Gold

GCK0      000.00   274.40   274.40   274.40  -001.40        0        2
GCM0      276.40   276.50   273.80   274.70  -001.50    30181    59672
GCQ0      278.80   279.00   276.20   277.30  -001.60     9808    41093
GCV0      279.80   280.50   279.80   280.30  -001.60       36     3894
GCZ0      284.50   284.50   282.60   283.30  -001.50      916    19800
GCG1      000.00   286.00   286.00   286.00  -001.50      235     9967
GCJ1      000.00   288.90   288.90   288.90  -001.50      442     3480
GCM1      291.00   291.90   291.00   291.90  -001.50       50     8588

Copper

HGK0       83.35    83.50    82.85    83.10    00.25      327     3144
HGM0       83.55    83.55    82.85    83.15    00.20      150     3654
HGN0       83.60    83.80    83.00    83.45    00.35     7772    38093
HGQ0       83.25    83.60    83.25    83.55    00.45       17     2271
HGU0       83.65    83.80    83.50    83.65    00.40      323     7301
HGV0       83.70    83.70    83.65    83.65    00.40        0     1272
HGX0       00.00    83.65    83.65    83.65    00.40        0      837
HGZ0       83.70    83.80    83.45    83.70    00.40      175     6425

GOLD Kilo Oz.

KIM0      276.00   276.00   273.50   274.00  -001.50       10      198
KIQ0      278.00   278.00   277.50   277.80  -001.20        4       48
KIZ0      285.50   285.50   285.00   285.00  -001.50        2       73

Palladium

PAM0      566.00   578.00   566.00   575.00   004.90      378     1398
PAU0      571.00   577.00   571.00   573.00   005.15      194     1244

Platinum

PLN0      525.00   546.00   520.00   541.50   010.80     1325     8825
PLV0      514.00   527.00   510.00   524.50   010.80       65      727
PLF1      000.00   510.50   510.50   510.50   010.80        0       18

Silver

SIK0      500.50   501.60   500.50   501.60   000.10       40       79
SIM0      000.00   502.40   502.40   502.40   000.00        0        1
SIN0      505.00   505.50   503.50   504.80   000.00     4517    57235
SIU0      508.00   509.00   508.00   508.70  -000.10      128     4875
SIZ0      516.50   516.50   513.50   513.80  -000.40      122     7394

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0838     0848     0833     0834    -0006     3720    38130
COU0        0866     0876     0862     0863    -0006      809    26077
COZ0        0902     0908     0897     0897    -0006      691    16582
COH1        0936     0938     0932     0932    -0006       21     7645
COK1        0000     0957     0957     0957    -0006        0     5519
CON1        0000     0983     0983     0983    -0006        0     7025

Cotton

CTN0       63.45    63.50    62.90    63.42   -00.02     9069    30823
CTV0       64.60    64.70    64.20    64.45   -00.10      223     1809
CTZ0       64.69    65.00    64.55    64.98    00.26     4837    20309
CTH1       65.50    65.85    65.50    65.85    00.30      209     2451
CTK1       65.93    66.30    65.90    66.30    00.35       65     1287
CTN1       66.50    66.95    66.50    66.95    00.35        5      462
CTV1       00.00    65.25    65.25    65.25    00.10        0       10

Coffee

KCN0      103.50   104.25   101.30   103.70   000.40    14769    26634
KCU0      106.00   106.95   104.20   106.45   000.65     2989    14153
KCZ0      108.50   110.00   107.50   109.80   000.70      650     5004
KCH1      112.40   113.30   111.15   113.15   000.60      103     1949
KCK1      114.25   115.15   113.15   115.15   000.60       46      287

Lumber

LBN0      286.90   286.90   281.70   284.50   007.60      375     2386
LBU0      289.70   294.80   288.00   291.00   006.20      108      532
LBX0      293.80   298.50   293.80   295.70   005.40       16      232
LBF1      299.90   299.90   298.20   298.20   004.20        0       12

Orange Juice

OJN0       81.15    81.40    80.55    80.95   -00.20     1074    11963
OJU0       81.30    81.45    80.90    81.10   -00.15      239     5260
OJX0       81.40    81.50    81.15    81.15   -00.20        5     3312
OJF1       82.00    82.00    81.55    81.55   -00.20       84     1280
OJH1       82.45    82.45    82.05    82.15   -00.10       54     1100
OJK1       82.50    82.70    82.50    82.70   -00.05        0      232

Sugar

SBN0       07.49    07.49    07.28    07.45    00.03    14409   110940
SBV0       07.44    07.48    07.30    07.46    00.06     5502    47335
SBH1       07.45    07.54    07.38    07.52    00.09     3914    31748
SBK1       07.40    07.48    07.35    07.48    00.12      231     4586
SBN1       07.39    07.46    07.33    07.46    00.12      517     5676
SBV1       07.40    07.43    07.32    07.43    00.04      668     7835

Copyright   1998 Access Futures and Options Trading
