                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5680    .5720    .5677    .5699   -.0013     1080    23479
ADU0       .5695    .5722    .5695    .5708   -.0012       41      128
ADZ0       .0000    .5717    .5717    .5717   -.0011        0       63
ADH1       .0000    .5726    .5726    .5726   -.0010        0        0

British Pound

BPM0      1.4734   1.4746   1.4670   1.4712  -0.0058     3932    52508
BPU0      1.4720   1.4770   1.4700   1.4740  -0.0058       31      378
BPZ0      0.0000   1.4768   1.4768   1.4768  -0.0058        1      254
BPH1      0.0000   1.4796   1.4796   1.4796  -0.0058        0        0

Canadian Dollar

CDM0       .6610    .6652    .6604    .6648    .0025     6035    70110
CDU0       .6628    .6668    .6623    .6664    .0025      351     8293
CDZ0       .6650    .6682    .6650    .6681    .0025       92     2700
CDH1       .6687    .6698    .6687    .6698    .0025       13      688
CDM1       .0000    .6715    .6715    .6715    .0025        4      152

US Dollar Index

DXM0      111.40   111.85   110.62   110.63   -00.49      585     5791
DXU0      111.02   111.43   110.29   110.29   -00.47       39     2092
DXZ0      109.95   109.95   109.95   109.95   -00.45        0        3

Japanese Yen

JYM0       .9323    .9348    .9307    .9341    .0023    15539    78220
JYU0       .9490    .9510    .9474    .9502    .0023      396     1595
JYZ0       .9637    .9673    .9637    .9673    .0023       21      593
JYH1       .0000    .9844    .9844    .9844    .0023        0       18

Mexican Peso

MEM0     10.4800  10.4900  10.4275  10.4375    .0100     2798    17782
MEU0     10.2000  10.2000  10.1525  10.1525    .0100       92     2760
MEZ0      9.8800   9.9500   9.8800   9.8850    .0100       15     1308
MEH1       .0000   9.6500   9.5975   9.5975    .0100        0        0

Swiss Franc

SFM0       .5785    .5852    .5785    .5849    .0024    12425    46889
SFU0       .5843    .5903    .5838    .5901    .0024       47      348
SFZ0       .5910    .5952    .5910    .5952    .0024        1       25
SFH1       .0000    .6002    .6002    .6002    .0024        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLN0       29.90    30.55    29.67    30.51    00.58     5524   135880
CLQ0       29.28    29.70    28.95    29.63    00.45    26974    59451
CLU0       28.65    29.05    28.42    28.98    00.38     8864    31018
CLV0       28.12    28.50    27.97    28.43    00.34     4908    19202
CLX0       27.60    27.91    27.40    27.91    00.32     3611    16739
CLZ0       27.15    27.50    26.90    27.41    00.30     7939    40051
CLF1       26.60    27.00    26.60    26.97    00.29     2108    15576
CLG1       00.00    26.57    26.23    26.57    00.28        0        0
CLH1       00.00    26.17    26.17    26.17    00.27        0        0
CLJ1       00.00    25.77    25.47    25.77    00.26        0        0

Heating Oil

HOM0       .7870    .7930    .7745    .7909    .0058    13515    22403
HON0       .7610    .7720    .7540    .7696    .0111    12439    34580
HOQ0       .7525    .7650    .7500    .7641    .0126     2748    13119
HOU0       .7565    .7646    .7500    .7646    .0131     1244     8254
HOV0       .7540    .7651    .7520    .7651    .0136      720     6026
HOX0       .7560    .7656    .7460    .7656    .0141      224     8229
HOZ0       .7565    .7656    .7500    .7656    .0141     1791    18085

Unleaded Gasoline

HUM0       .9780   1.0150    .9770   1.0121    .0319    21317    25646
HUN0       .9530    .9820    .9520    .9802    .0223    15501    37825
HUQ0       .9090    .9312    .9090    .9312    .0183     5599    14539
HUU0       .8670    .8802    .8620    .8802    .0170     2440    14907
HUV0       .8045    .8180    .8045    .8180    .0123      524     7606
HUX0       .7580    .7815    .7580    .7815    .0098       53     3199
HUZ0       .7525    .7625    .7525    .7625    .0088       60     2262
HUF1       .7425    .7485    .7425    .7485    .0083        2      298

Natural Gas

NGM0       4.145    4.250    4.080    4.236    0.163    47335    39295
NGN0       4.125    4.240    4.080    4.228    0.156    32298    62794
NGQ0       4.120    4.228    4.095    4.228    0.151     7099    28145
NGU0       4.090    4.225    4.080    4.208    0.148     3254    25767
NGV0       4.105    4.240    4.090    4.220    0.148     6773    23471
NGX0       0.000    4.313    4.195    4.313    0.148        0        0
NGZ0       0.000    4.410    4.290    4.410    0.150        0        0
NGF1       0.000    4.420    4.305    4.418    0.150        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.060   93.095   93.060   93.085   00.005    54744   493452
EDN0      92.940   92.970   92.940   92.970   00.015      558    11385
EDQ0      92.820   92.870   92.820   92.855   00.020       77     4334
EDU0      92.710   92.770   92.695   92.760   00.025    96552   572287
EDV0      92.550   92.550   92.550   92.550   00.000        0      520
EDX0      92.520   92.520   92.520   92.520   00.000        0        0
EDZ0      92.410   92.485   92.395   92.480   00.040    92577   495922

Euro Yen

EYM0      99.885   99.890   99.880   99.885   00.005      506    15123
EYU0      99.795   99.795   99.790   99.795   00.015     1333    13202
EYZ0      99.650   99.660   99.650   99.660   00.015      632    13397
EYH1      99.560   99.560   99.555   99.560   00.015     1685    15839
EYM1      99.445   99.445   99.445   99.445   00.015      277     4308
EYU1      99.310   99.310   99.310   99.310   00.010      154    19994

Treasury Bills

TBM0      93.890   93.920   93.890   93.915   00.015      122      688

Treasury Notes

TYM0       952-5   961-20    952-8   962-31    10-11    22139   407324
TYU0       951-0    962-1   952-26    961-3      8-2     3619   216803

Treasury Bonds

USM0       93-18    94-28    93-12    94-26      1-4    26362   272350
USU0       93-14    94-26    93-10    94-24      1-5    57435   125100
USZ0       93-29    94-24    93-29    94-24      1-5      277     2501
USH1       94-25    94-25    94-25    94-25      1-5        0      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       17.05    17.08    16.70    16.76   -00.41     9528    50187
BOQ0       17.27    17.27    16.90    16.96   -00.40     1022    14385
BOU0       17.45    17.46    17.11    17.16   -00.39     1118    12666
BOV0       00.00    17.63    17.30    17.35   -00.36      232     8450
BOZ0       17.98    18.00    17.63    17.67   -00.40     1226    22038
BOF1       18.30    18.30    17.95    18.00   -00.40      282     8585
BOH1       18.63    18.63    18.30    18.30   -00.43      130     3810
BOK1       18.90    18.90    18.60    18.60   -00.43      154     4307

Corn

CN0       234.25   236.00   229.00   230.50  -004.50    42869   229040
CU0       242.50   244.50   237.75   239.25  -003.75     4107    61913
CX0       249.00   249.75   245.00   245.25  -003.50       12      926
CZ0       252.75   254.25   247.75   249.50  -003.75    15394   143120
CF1       251.50   252.50   251.50   252.50  -004.00        0      163
CH1       261.25   262.25   256.50   258.25  -003.75      773    18284
CK1       266.00   267.00   262.00   262.75  -003.50      204     3728

Rough Rice

NRN0       5.640    5.650    5.500    5.505   -0.110      530     4248
NRU0       6.500    6.500    6.380    6.400   -0.060       48      932
NRX0       6.590    6.590    6.520    6.520   -0.040       43     1495
NRF1       6.770    6.785    6.700    6.700   -0.040       51      751

Oats

ON0       117.00   119.25   114.50   115.25  -004.00     1141     9451
OU0       124.00   125.00   121.00   121.00  -004.00      364     2817
OZ0       131.00   131.50   127.50   128.25  -003.75      548     4473
OH1       135.50   135.50   135.00   135.00  -004.50       23      425

Soybeans

SN0       543.50   544.00   525.00   527.25  -015.00    38263    96190
SQ0       546.00   547.00   527.00   529.50  -015.75     2744    13806
SU0       547.00   548.00   527.50   530.50  -016.00     1991     9424
SX0       552.50   553.00   532.50   535.75  -016.25    12200    55595
SF1       559.50   559.50   541.00   544.25  -014.75      141     4891
SH1       566.00   566.00   548.00   550.00  -016.50      345     5497
SK1       569.00   569.00   551.50   553.50  -016.50      133     5650
SN1       571.50   572.00   554.50   558.00  -016.25      104     4234

Soybean Meal

SMN0      179.20   179.60   172.80   174.60  -004.50    17677    60331
SMQ0      178.80   179.00   172.00   173.90  -004.90     2055    14681
SMU0      178.20   178.50   172.00   173.50  -005.00      744     8666
SMV0      177.00   177.40   171.00   172.60  -004.90      884     7507
SMZ0      178.20   178.40   171.80   173.40  -004.90     2510    22545
SMF1      178.30   178.30   172.50   173.10  -005.50       99     2089

Wheat

WN0       280.50   282.00   276.00   279.50   000.00    10925    76070
WU0       291.50   293.75   287.50   291.25   000.00     1554    22554
WZ0       307.00   309.00   303.00   306.75   000.50     2137    26078
WH1       319.75   321.50   316.00   320.00   000.50      446     7135
WK1       000.00   325.00   325.00   325.00   000.75        0       73
WN1       328.50   329.50   325.00   329.00   000.50      150     3415

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      226.60   227.25   225.30   225.55  -000.25       87     1599
CRQ0      226.70   226.90   225.10   225.45  -000.35       26      939
CRX0      226.80   226.80   225.35   225.35  -000.45        1      432

DJIA

DJM0       10595    10620    10310    10355    -0210    18093    16973
DJU0       10735    10755    10460    10460    -0241      598      685
DJZ0       10850    10850    10850    10850    -0002      204     2034

Municipal Bonds

MBM0       91-25    92-28    91-23    92-26     0-31     3050    18874
MBU0         0-0     92-2    90-31     92-1      1-0        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.500   83.500   83.400   83.420  -00.050      276     1987
FCQ0      84.050   84.600   83.800   84.550   00.500     2082     9718
FCU0      84.150   84.700   84.020   84.650   00.500      155     2001
FCV0      85.200   85.550   85.050   85.500   00.300      246     2294
FCX0      86.300   86.650   86.300   86.520  -00.030      124     1541
FCF1      87.350   87.750   87.200   87.750   00.180       66      953

Live Cattle

LCM0      67.550   67.650   67.250   67.420  -00.250     7844    30539
LCQ0      67.400   67.570   67.120   67.500   00.100     6375    43637
LCV0      70.250   70.370   69.950   70.300   00.080     3285    23119
LCZ0      71.970   72.100   71.800   71.920   00.000      742     8551
LCG1      73.500   73.550   73.400   73.550   00.050      172     4394

Lean Hogs

LHM0      68.300   68.500   67.550   68.020   00.000     6777    18771
LHN0      67.550   68.000   67.300   67.670   00.120     4410    16456
LHQ0      65.600   66.000   65.450   65.870   00.220     1625    11360
LHV0      57.600   58.100   57.400   58.020   00.270      745     6568
LHZ0      56.000   56.370   55.900   56.100   00.200      409     5612
LHG1      56.700   56.950   56.700   56.820   00.070       65     1511
LHJ1      55.400   55.400   55.400   55.400   00.100       17      512

Pork Bellies

PBK0      89.600   89.600   88.300   88.300  -03.000       36       16
PBN0      86.100   87.400   85.820   86.120  -00.630     1435     4005
PBQ0      84.200   85.300   83.750   83.850  -00.350      373     1481

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       0.000    4.860    4.860    4.860   -0.060        0        1
AGM0       4.950    4.950    4.840    4.860   -0.080       40      395
AGQ0       5.030    5.030    4.940    4.940   -0.080        9      168
AGV0       0.000    4.980    4.980    4.980   -0.120        0        9
AGZ0       5.185    5.190    5.080    5.100   -0.090       22      510
AGG1       0.000    5.150    5.150    5.150   -0.090        0        5

Gold

GCK0      000.00   270.50   270.50   270.50  -003.00        0        2
GCM0      273.60   275.00   269.50   270.70  -003.10    15927    50897
GCQ0      276.00   278.00   272.20   273.40  -003.10     7163    49874
GCV0      280.00   280.00   275.00   276.40  -003.10       27     3926
GCZ0      282.70   283.50   277.50   279.30  -003.20     2161    20683
GCG1      283.20   283.20   282.00   282.00  -003.20      153     9874
GCJ1      000.00   284.90   284.90   284.90  -003.20       13     3500
GCM1      290.70   291.00   287.50   287.80  -003.30       67     8579

Copper

HGK0       83.00    83.25    82.40    83.10   -00.50      370     2649
HGM0       83.00    83.25    82.70    83.05   -00.45      218     3515
HGN0       83.35    83.60    82.70    83.25   -00.60     8859    38092
HGQ0       83.25    83.35    83.25    83.30   -00.65       19     2277
HGU0       83.60    83.60    83.10    83.50   -00.55      583     7425
HGV0       00.00    83.55    83.55    83.55   -00.50        3     1277
HGX0       00.00    83.55    83.55    83.55   -00.50        0      837
HGZ0       83.60    83.70    83.20    83.55   -00.50       32     6484

GOLD Kilo Oz.

KIM0      272.50   273.30   269.00   269.70  -003.10       85      155
KIQ0      277.30   277.30   273.00   273.50  -003.30       70       74
KIZ0      284.50   284.50   281.00   281.20  -003.10       16       84

Palladium

PAM0      565.00   566.00   563.00   565.00  -004.00      260     1143
PAU0      563.00   567.00   563.00   565.00  -003.00      289     1368

Platinum

PLN0      542.60   545.00   535.00   535.40  -013.40     1759     9611
PLV0      516.00   525.00   512.00   513.40  -015.40      135      762
PLF1      000.00   499.40   499.40   499.40  -015.40        0       18

Silver

SIK0      497.00   497.00   490.00   492.00  -007.20       41       45
SIM0      000.00   492.40   492.40   492.40  -007.20        0        1
SIN0      054.90   504.00   492.00   494.80  -007.20     8373    58831
SIU0      507.00   507.00   496.00   499.00  -007.00      704     5399
SIZ0      512.00   512.00   502.50   504.10  -007.00      288     7561

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0866     0874     0826     0831    -0019     6341    36876
COU0        0895     0901     0855     0858    -0019     1663    27334
COZ0        0928     0932     0890     0891    -0020     1197    17568
COH1        0965     0969     0926     0928    -0018       19     7676
COK1        0953     0953     0953     0953    -0018        0     5519
CON1        0991     0991     0979     0979    -0018        0     7025

Cotton

CTN0       63.00    64.15    62.80    63.28    00.55     6495    29466
CTV0       64.10    65.40    64.10    64.70    00.70      160     1908
CTZ0       64.60    65.90    64.50    65.30    00.84     4404    20648
CTH1       65.45    66.70    65.45    66.15    00.84      212     2572
CTK1       66.50    66.75    66.45    66.65    00.80       58     1329
CTN1       67.20    67.45    67.00    67.25    00.75       44      491
CTV1       66.10    66.10    66.10    66.10    00.85        0       10

Coffee

KCN0      100.00   101.40   098.50   099.25  -002.60     4667    26324
KCU0      102.10   104.25   101.60   102.25  -002.45     1204    14167
KCZ0      105.50   107.75   105.25   105.75  -002.30      347     5069
KCH1      108.75   110.00   108.60   109.25  -002.15      129     2008
KCK1      110.50   111.25   110.50   111.25  -002.15        3      292

Lumber

LBN0      289.70   295.10   288.60   293.60   005.80      691     2381
LBU0      295.00   296.70   293.00   294.60   001.90      209      547
LBX0      295.20   297.20   294.50   294.50   000.20      151      300
LBF1      297.50   297.50   297.50   297.50  -000.70        4       10

Orange Juice

OJN0       83.05    83.40    81.25    81.95   -01.30     6450    12526
OJU0       82.80    83.15    81.25    81.85   -01.40     1400     5805
OJX0       82.65    83.40    81.40    81.75   -01.75      452     3563
OJF1       83.00    83.00    81.80    81.80   -01.65      122     1323
OJH1       83.00    83.00    82.05    82.05   -01.75       15     1205
OJK1       82.30    82.30    82.30    82.30   -01.75        0      253

Sugar

SBN0       07.75    08.04    07.58    07.76    00.20    11479   109790
SBV0       07.55    07.81    07.50    07.62    00.13     4177    48831
SBH1       07.60    07.80    07.56    07.65    00.09     3351    32997
SBK1       07.58    07.62    07.50    07.58    00.05      250     4721
SBN1       07.49    07.66    07.49    07.50    00.06      205     5888
SBV1       07.48    07.65    07.47    07.47    00.06      424     7927

Copyright   1998 Access Futures and Options Trading
