                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5833    .5858    .5807    .5827    .0036     2603    22668
ADU0       .5840    .5860    .5815    .5837    .0036      266     1141
ADZ0       .5860    .5860    .5847    .5847    .0036        0       64
ADH1       .0000    .5857    .5857    .5857    .0036        0        0

British Pound

BPM0      1.5130   1.5204   1.5076   1.5198   0.0138    16301    49477
BPU0      1.5170   1.5230   1.5100   1.5224   0.0138      543     1945
BPZ0      1.5200   1.5260   1.5120   1.5254   0.0138        7      253
BPH1      0.0000   1.5282   1.5282   1.5282   0.0138        0        0

Canadian Dollar

CDM0       .6782    .6791    .6763    .6769    .0000    16584    55664
CDU0       .6799    .6805    .6777    .6784    .0000     1639    15719
CDZ0       .6815    .6820    .6797    .6800   -.0001      105     2838
CDH1       .0000    .6817    .6817    .6817   -.0001       23      706
CDM1       .0000    .6834    .6834    .6834   -.0001        0      157

US Dollar Index

DXM0      107.65   107.97   107.35   107.37   -00.67     2127     5283
DXU0      107.45   107.58   107.00   107.00   -00.72      168     2192
DXZ0      107.63   107.63   106.63   106.63   -00.77        0        2

Japanese Yen

JYM0       .9319    .9347    .9298    .9309    .0052    11059    75570
JYU0       .9478    .9500    .9455    .9466    .0052      814     2862
JYZ0       .0000    .9632    .9632    .9632    .0051       12      588
JYH1       .0000    .9797    .9797    .9797    .0049        3       20

Mexican Peso

MEM0     10.4425  10.4550  10.3800  10.3900   -.0475     8405    16820
MEU0     10.1800  10.1800  10.1050  10.1250   -.0400      366     3203
MEZ0      9.9000   9.9000   9.8650   9.8650   -.0350       57     1475
MEH1       .0000   9.5850   9.5850   9.5850   -.0400        0        0

Swiss Franc

SFM0       .6000    .6033    .5993    .6031    .0033    15428    41811
SFU0       .6052    .6088    .6048    .6085    .0034      724     1194
SFZ0       .0000    .6136    .6136    .6136    .0034        0       38
SFH1       .0000    .6185    .6185    .6185    .0034        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLN0       30.00    30.09    29.47    29.70   -00.65    59863   121070
CLQ0       29.10    29.30    28.83    28.92   -00.52    28383    70840
CLU0       28.50    28.55    28.20    28.25   -00.49     3466    35765
CLV0       27.80    28.00    27.70    27.72   -00.46        0    20192
CLX0       27.25    27.51    27.24    27.24   -00.43     4499    18392
CLZ0       26.95    27.10    26.75    26.80   -00.40     5543    41282
CLF1       26.55    26.56    26.35    26.38   -00.39     1644    16273
CLG1       00.00    26.25    26.01    26.01   -00.38        0        0
CLH1       00.00    25.77    25.65    25.65   -00.37        0        0
CLJ1       00.00    25.29    25.29    25.29   -00.36        0        0

Heating Oil

HON0       .7525    .7550    .7400    .7467   -.0094    12899    34546
HOQ0       .7520    .7540    .7425    .7471   -.0092     5131    14697
HOU0       .7500    .7560    .7460    .7501   -.0087     1611     8741
HOV0       .7525    .7590    .7500    .7531   -.0082      388     6606
HOX0       .7600    .7620    .7540    .7556   -.0082      421    10408
HOZ0       .7600    .7615    .7520    .7576   -.0082     1860    18022
HOF1       .7580    .7580    .7480    .7521   -.0082     1459     7344

Unleaded Gasoline

HUN0      1.0100   1.0100    .9840    .9989   -.0197    15159    44052
HUQ0       .9640    .9670    .9510    .9617   -.0097    11745    17483
HUU0       .9020    .9080    .8975    .9067   -.0077     6004    15694
HUV0       .8420    .8420    .8320    .8392   -.0067     2189     9453
HUX0       .7910    .7960    .7910    .7960   -.0064     1151     4068
HUZ0       .7720    .7740    .7720    .7740   -.0064      149     2203
HUF1       .0000    .7550    .7550    .7550   -.0064        9      310
HUG1       .0000    .7450    .7450    .7450   -.0064      178      401

Natural Gas

NGN0       4.080    4.410    4.050    4.398    0.355    40198    60402
NGQ0       4.060    4.380    4.040    4.365    0.343    11335    32380
NGU0       4.070    4.300    4.020    4.300    0.300     4938    27205
NGV0       4.050    4.300    4.040    4.300    0.300     6895    27599
NGX0       4.160    4.383    4.140    4.383    0.291     1746    16374
NGZ0       0.000    4.470    4.190    4.465    0.278        0        0
NGF1       0.000    4.470    4.195    4.465    0.273        0        0
NGG1       0.000    4.245    4.010    4.245    0.255        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.160   93.190   93.160   93.187   00.032   119982   472684
EDN0      93.095   93.115   93.090   93.115   00.035     2228    13370
EDQ0      93.010   93.020   93.010   93.010   00.020      868     6020
EDU0      92.935   92.985   92.930   92.980   00.060   260664   566712
EDV0      00.000   92.750   92.750   92.750   00.000        0      520
EDX0      92.800   92.800   92.800   92.800   00.050        0       10
EDZ0      92.770   92.825   92.755   92.820   00.075   289098   486920

Euro Yen

EYM0      99.880   99.880   99.870   99.875  -00.005      856    15010
EYU0      99.720   99.725   99.715   99.720  -00.010     2714    13583
EYZ0      99.555   99.560   99.550   99.560  -00.020     1650    15792
EYH1      99.445   99.450   99.445   99.450  -00.020     1855    15126
EYM1      99.340   99.340   99.330   99.330  -00.015     1041     4851
EYU1      99.190   99.190   99.185   99.185  -00.015      942    19066

Treasury Bills

TBM0      94.000   94.050   94.000   94.050  -00.010        7      636

Treasury Notes

TYM0       973-0    981-3   972-15   980-15     6-24     1096   147747
TYU0      973-21    973-0   972-13    974-6      0-7    19866   435286

Treasury Bonds

USM0       96-31     97-4    96-18     97-2     0-11    34164    85550
USU0       96-28     97-1    96-15    96-31     0-11    18520   315940
USZ0       96-18     97-0    96-15    96-30     0-11     1260     3220
USH1       96-30    96-30    96-30    96-30     0-11       43      233

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       16.65    16.78    16.46    16.52   -00.24    12809    45799
BOQ0       16.85    16.96    16.67    16.75   -00.21     4525    19040
BOU0       00.00    17.14    16.88    16.95   -00.24     2001    15071
BOV0       17.25    17.30    17.10    17.15   -00.20      383     9849
BOZ0       17.55    17.72    17.43    17.50   -00.24     2291    25185
BOF1       17.85    17.95    17.79    17.83   -00.22      572     9657
BOH1       18.20    18.20    18.15    18.15   -00.23       64     4316
BOK1       18.50    18.50    18.45    18.45   -00.23       29     4505

Corn

CN0       227.00   228.00   223.25   224.25  -004.75    34130   200210
CU0       235.50   236.50   232.25   233.00  -004.75     5324    69420
CX0       241.50   242.50   239.00   239.50  -004.00       51      928
CZ0       245.00   247.00   242.75   243.75  -004.75    15122   145940
CF1       000.00   247.25   247.25   247.25  -004.75        1      163
CH1       254.00   255.75   251.75   252.50  -004.75      566    18942
CK1       259.00   261.00   257.25   258.00  -005.00       50     3688

Rough Rice

NRN0       5.470    5.520    5.450    5.485    0.050      412     4114
NRU0       6.550    6.630    6.550    6.610    0.090      243     1220
NRX0       6.690    6.800    6.690    6.800    0.130       71     1611
NRF1       6.900    7.000    6.900    7.000    0.140      191      968

Oats

ON0       113.25   114.25   113.00   113.25  -000.25      855     8325
OU0       119.00   120.25   119.00   119.00   000.00      469     3301
OZ0       125.75   126.75   125.25   125.50  -000.50      626     4351
OH1       000.00   132.50   132.50   132.50  -000.50       40      541

Soybeans

SN0       528.00   533.50   526.00   529.25  -004.50    28128    81470
SQ0       531.00   536.50   529.00   531.50  -004.25     2290    14358
SU0       531.00   537.50   530.25   533.50  -003.25     2780    12658
SX0       539.00   544.00   536.50   539.00  -003.50    10408    51071
SF1       548.00   551.00   545.50   546.75  -003.25      195     5458
SH1       554.00   557.00   551.50   553.75  -002.75      231     5087
SK1       561.00   561.00   556.00   559.00  -001.00       32     5826
SN1       563.50   566.50   561.00   564.00  -002.00       53     4047

Soybean Meal

SMN0      178.80   180.70   178.50   180.30   000.60    11424    46339
SMQ0      176.80   178.70   176.80   178.10   000.40     4324    15946
SMU0      176.30   177.50   175.70   176.90   000.00     2480     9917
SMV0      175.00   176.00   174.40   175.20  -000.20      559     6816
SMZ0      175.50   177.00   175.00   176.30   000.00     2345    25151
SMF1      176.50   177.20   175.60   176.50  -000.20      176     2293

Wheat

WN0       269.50   270.25   264.00   266.00  -005.25    20821    68770
WU0       282.00   282.25   276.00   278.25  -005.25     3350    23307
WZ0       297.50   298.00   291.25   293.50  -006.00     4552    27773
WH1       310.00   310.50   304.50   306.50  -005.50      210     7247
WK1       000.00   311.00   311.00   311.00  -006.00       10      148
WN1       321.00   321.00   314.00   315.75  -006.25      134     4234

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      225.30   225.30   224.60   224.80  -000.85      346      904
CRQ0      225.60   225.60   224.90   225.10  -001.10      326     1560
CRX0      225.80   225.80   225.00   225.40  -001.35        4      439

DJIA

DJM0       10757    10875    10720    10825     0053    10509    17866
DJU0       10890    11010    10870    10966     0053      211      868
DJZ0       11115    11150    11115    11121     0054        1     2046
DJZ1       11788    11788    11788    11788     0054        0        6

Municipal Bonds

MBM0       94-21    94-29    94-20    94-29     0-10     2017    12762
MBU0         0-0    94-10    93-26     94-7      0-9        0        0

S&P 500

SPM0     1473.50  1480.50  1468.00  1470.50  -005.50    86012   341147
SPU0     1495.00  1501.50  1490.00  1492.70  -005.50    17690    58209
SPZ0      000.00  1516.00  1516.00  1516.00  -005.70      114     4040
SPH1      000.00  1539.70  1539.70  1539.70  -005.70       14      684
SPM1     1567.80  1567.80  1563.70  1563.70  -006.20       13      522

NYSE Index

YXM0      657.75   659.25   656.00   656.25  -002.75        0     1745
YXU0      667.00   667.00   665.25   665.25  -002.75        0      250
YXZ0      676.75   676.75   674.25   674.25  -002.75        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      85.170   85.900   85.170   85.770   00.800     1631     9436
FCU0      85.450   85.850   85.300   85.720   00.570      116     2029
FCV0      86.100   86.600   86.000   86.500   00.550      224     2418
FCX0      87.000   87.500   87.000   87.320   00.500      103     1781
FCF1      87.950   88.250   87.950   88.150   00.350       78     1220
FCH1      87.900   88.250   87.900   88.200   00.300       17      239

Live Cattle

LCM0      68.550   68.920   68.450   68.820   00.400     6824    16028
LCQ0      68.070   68.720   68.070   68.570   00.500     6738    47487
LCV0      70.900   71.300   70.820   71.050   00.180     1991    25928
LCZ0      72.600   72.770   72.420   72.570   00.050      470     8827
LCG1      74.200   74.200   74.000   74.050  -00.050      329     4538

Lean Hogs

LHM0      68.700   68.800   68.100   68.500  -00.100     3670    13982
LHN0      70.800   70.800   69.920   70.570   00.370     4130    16268
LHQ0      69.250   69.400   68.600   69.220   00.450     2923    12496
LHV0      60.300   60.300   59.550   59.970  -00.430     1197     7610
LHZ0      58.000   58.000   57.250   57.320  -00.180      640     5925
LHG1      58.200   58.200   57.820   57.900  -00.300       74     1691
LHJ1      56.000   56.000   55.400   55.400  -00.650        5      513

Pork Bellies

PBN0      87.900   88.720   86.300   87.800  -00.050      811     3900
PBQ0      85.750   86.500   84.250   84.550  -00.720      213     1700
PBG1      73.500   73.500   73.200   73.200  -00.400        2       99

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGM0       0.000    5.030    5.030    5.030    0.030        0       26
AGN0       5.070    5.070    5.070    5.070    0.030        5       13
AGQ0       5.090    5.100    5.090    5.100    0.020       25      209
AGV0       0.000    5.170    5.170    5.170    0.010        0       13
AGZ0       5.220    5.220    5.220    5.220    0.020       20      737
AGG1       0.000    5.260    5.260    5.260    0.020        0        7

Gold

GCM0      283.20   285.90   283.00   285.40   004.00     1000     1030
GCN0      000.00   286.70   286.70   286.70   004.00        4        2
GCQ0      286.50   289.10   285.60   288.20   004.00      424    84650
GCV0      000.00   291.10   288.50   291.10   004.00       93     4221
GCZ0      292.20   294.90   291.50   294.10   004.10     2300    22367
GCG1      296.00   296.80   294.00   296.80   004.10      160     9979
GCJ1      000.00   299.60   299.60   299.60   004.10       42     3591
GCM1      302.50   303.30   302.40   302.40   004.10      890     8965

Copper

HGM0       79.00    80.00    79.00    79.70    00.90      358     2356
HGN0       79.40    80.55    79.30    80.20    00.90    14514    33598
HGQ0       80.35    80.40    80.30    80.40    00.90       63     2495
HGU0       79.85    80.90    79.75    80.65    00.90     1210     9050
HGV0       80.70    80.85    80.50    80.75    00.90        9     1270
HGX0       80.70    80.85    80.70    80.85    00.90       21      840
HGZ0       80.00    80.95    80.00    80.95    00.90      725     6793
HGF1       80.95    81.00    80.95    81.00    00.85        2      764

GOLD Kilo Oz.

KIM0      283.00   284.50   283.00   284.50   004.00        6        9
KIQ0      286.40   288.50   285.80   288.00   004.00       18      165
KIZ0      292.50   294.50   292.50   294.50   004.00        5      111

Palladium

PAM0      614.00   618.65   614.00   618.65   024.30        8       99
PAU0      605.00   620.00   603.00   619.15   022.80      283     1927

Platinum

PLN0      559.80   562.00   551.20   558.30   006.00      927    10078
PLV0      537.00   543.00   537.00   541.30   007.00      121     1329
PLF1      000.00   525.30   525.30   525.30   007.00        0       18

Silver

SIM0      000.00   505.10   505.10   505.10   002.50        0        1
SIN0      506.50   510.50   505.50   507.50   002.50    29823    57938
SIU0      511.00   514.00   510.00   511.20   002.40     1369     8082
SIZ0      513.50   519.50   513.50   516.20   002.40      632     8659
SIF1      000.00   517.60   517.60   517.60   002.40        0       60

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0843     0845     0828     0831    -0017     5317    29445
COU0        0870     0873     0857     0860    -0015     1933    28165
COZ0        0907     0907     0895     0895    -0016      737    19042
COH1        0942     0942     0928     0928    -0016       19     7808
COK1        0957     0957     0954     0954    -0015       53     5573
CON1        0979     0979     0979     0979    -0016        0     7024

Cotton

CTN0       58.80    59.25    58.35    58.67   -00.32     7027    24167
CTV0       60.70    60.90    60.10    60.65   -00.15      267     2222
CTZ0       61.50    61.90    61.10    61.55    00.01     6160    21633
CTH1       62.45    62.85    62.40    62.75   -00.05      653     3197
CTK1       63.05    63.24    62.90    63.24   -00.06      264     1549
CTN1       63.90    64.00    63.75    64.00   -00.05       40      556
CTV1       63.00    63.20    63.00    63.20   -00.05       40       30

Coffee

KCN0      094.90   094.90   093.00   093.35  -002.20     3308    25706
KCU0      097.40   097.90   096.50   096.70  -002.05     1445    16368
KCZ0      101.25   101.50   100.50   100.75  -001.80     1028     5727
KCH1      104.50   105.75   104.50   104.95  -001.55      309     2263
KCK1      107.10   107.10   107.10   107.10  -001.40        1      296

Lumber

LBN0      296.80   302.70   296.10   298.20   000.50      314     2134
LBU0      297.80   300.30   295.90   297.50   000.60       68      555
LBX0      294.00   296.50   294.00   296.40   000.40       34      367
LBF1      299.70   299.70   298.10   298.10  -002.00        2       10

Orange Juice

OJN0       81.90    83.10    81.90    81.90   -00.10      882    11400
OJU0       82.05    83.10    81.90    82.05    00.00      344     6028
OJX0       82.35    83.05    82.00    82.05   -00.20       43     3701
OJF1       83.00    83.50    82.60    82.60   -00.10       66     1445
OJH1       82.90    82.90    82.90    82.90   -00.10        8     1373
OJK1       83.75    83.75    83.40    83.40   -00.10        0      253

Sugar

SBN0       08.10    08.11    07.97    08.00   -00.14    19849    89210
SBV0       08.08    08.14    08.03    08.06   -00.10    14764    61562
SBH1       08.01    08.07    07.98    08.00   -00.05     5721    36842
SBK1       07.99    08.02    07.95    07.96   -00.02      464     5345
SBN1       07.98    07.98    07.91    07.91   -00.02      247     6865
SBV1       07.87    07.87    07.80    07.83   -00.02      445     8037

Copyright   1998 Access Futures and Options Trading
