                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5827    .5915    .5827    .5896    .0069     2386    22308
ADU0       .5838    .5920    .5838    .5906    .0069     1274     2014
ADZ0       .0000    .5916    .5916    .5916    .0069        1       64
ADH1       .0000    .5926    .5926    .5926    .0069        0        0

British Pound

BPM0      1.5160   1.5318   1.5148   1.5296   0.0098     8756    49545
BPU0      1.5180   1.5342   1.5172   1.5324   0.0100      508     1984
BPZ0      1.5280   1.5354   1.5280   1.5354   0.0100       18      248
BPH1      0.0000   1.5382   1.5382   1.5382   0.0100        0        0

Canadian Dollar

CDM0       .6772    .6788    .6760    .6779    .0010     8266    53439
CDU0       .6785    .6801    .6775    .6794    .0010     7003    13639
CDZ0       .6805    .6818    .6798    .6809    .0009      306     2882
CDH1       .6833    .6833    .6825    .6825    .0008        4      706
CDM1       .0000    .6841    .6841    .6841    .0007        0      157

US Dollar Index

DXM0      107.55   107.57   106.20   106.52   -00.85      953     5079
DXU0      106.97   107.00   105.88   106.14   -00.86      204     2242
DXZ0      105.76   105.76   105.76   105.76   -00.87        0        2

Japanese Yen

JYM0       .9404    .9525    .9393    .9488    .0179    12395    76790
JYU0       .9560    .9685    .9557    .9648    .0182     1447     3357
JYZ0       .9810    .9814    .9810    .9814    .0182       15      594
JYH1       .0000    .9979    .9979    .9979    .0182        0       20

Mexican Peso

MEM0     10.3825  10.3900  10.1400  10.2100   -.1800     4183    16697
MEU0     10.0900  10.1000   9.8800   9.9100   -.2150      450     3316
MEZ0      9.7800   9.8000   9.6600   9.6600   -.2050        2     1477
MEH1       .0000   9.5200   9.3850   9.3850   -.2000        0        0

Swiss Franc

SFM0       .6040    .6115    .6039    .6087    .0056    10200    38701
SFU0       .6092    .6168    .6092    .6142    .0057      781     1633
SFZ0       .0000    .6193    .6193    .6193    .0057        8       37
SFH1       .0000    .6242    .6242    .6242    .0057        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLN0       29.80    30.23    29.52    29.75    00.05    64810   116160
CLQ0       29.00    29.45    28.85    28.97    00.05    31010    74320
CLU0       28.30    28.74    28.20    28.30    00.05     8376    35596
CLV0       27.77    28.00    27.70    27.76    00.04     2268    21146
CLX0       27.26    27.50    27.26    27.29    00.05     1182    18706
CLZ0       26.83    27.30    26.83    26.84    00.04     4073    41262
CLF1       26.55    26.55    26.41    26.41    00.03      435    16480
CLG1       00.00    26.35    26.04    26.04    00.03        0        0
CLH1       00.00    25.83    25.68    25.68    00.03        0        0
CLJ1       00.00    25.55    25.32    25.32    00.03        0        0

Heating Oil

HON0       .7500    .7650    .7480    .7534    .0067    11862    32240
HOQ0       .7490    .7600    .7470    .7509    .0038     4540    14936
HOU0       .7530    .7600    .7500    .7534    .0033      471     8921
HOV0       .7560    .7630    .7535    .7564    .0033      145     6643
HOX0       .7600    .7660    .7580    .7589    .0033      346    10777
HOZ0       .7600    .7680    .7580    .7604    .0028     2198    18076
HOF1       .7570    .7600    .7535    .7539    .0018     1058     7623

Unleaded Gasoline

HUN0      1.0030   1.0080    .9775    .9883   -.0106    23178    41352
HUQ0       .9660    .9700    .9490    .9556   -.0061    12161    18785
HUU0       .9090    .9160    .9000    .9046   -.0021     4282    16191
HUV0       .8390    .8390    .8350    .8386   -.0006     1406     9798
HUX0       .7920    .7925    .7910    .7925   -.0035      675     4674
HUZ0       .7720    .7720    .7690    .7690   -.0050        7     2184
HUF1       .0000    .7490    .7490    .7490   -.0060        6      314
HUG1       .0000    .7380    .7380    .7380   -.0070        1      401

Natural Gas

NGN0       4.465    4.505    4.245    4.294   -0.104    30978    58785
NGQ0       4.420    4.480    4.210    4.266   -0.099     8981    31790
NGU0       4.380    4.420    4.190    4.231   -0.069     3227    27380
NGV0       4.390    4.410    4.170    4.220   -0.080     3444    27352
NGX0       4.490    4.490    4.270    4.286   -0.097      170    17089
NGZ0       0.000    4.570    4.330    4.355   -0.110        0        0
NGF1       0.000    4.550    4.330    4.350   -0.115        0        0
NGG1       0.000    4.340    4.120    4.135   -0.110        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.180   93.185   93.170   93.182  -00.005    66674   455294
EDN0      93.100   93.110   93.085   93.110  -00.005     1447    13766
EDQ0      93.010   93.020   93.000   93.015   00.005      127     6070
EDU0      92.960   92.970   92.925   92.965  -00.015    96070   563994
EDV0      92.770   92.780   92.760   92.780   00.030        0      520
EDX0      92.800   92.800   92.780   92.780  -00.020        2       10
EDZ0      92.795   92.805   92.740   92.790  -00.030   111142   477177

Euro Yen

EYM0      99.880   99.880   99.875   99.880   00.005     1419    15038
EYU0      99.720   99.730   99.720   99.730   00.010     1247    13502
EYZ0      99.555   99.570   99.555   99.560   00.000     1926    15216
EYH1      99.460   99.460   99.460   99.460   00.010     1086    14651
EYM1      99.340   99.345   99.330   99.335   00.005      521     5088
EYU1      99.200   99.210   99.195   99.195   00.010      652    18870

Treasury Bills

TBM0      93.980   94.030   93.980   94.030  -00.020       83      611

Treasury Notes

TYM0       980-5    980-5   972-28    973-0    -8-17       75   129650
TYU0       974-6   974-11   972-26    973-3    -2-29    12289   436524

Treasury Bonds

USM0       96-25     97-2     96-9     97-1    -1-31    17329    72640
USU0       96-22    96-31     96-6    96-30    -1-31    64544   318400
USZ0       96-22    96-30    96-14    96-29    -1-31      173     3185
USH1       96-29    96-29    96-29    96-29    -1-31        9      233

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       16.55    16.58    16.30    16.44   -00.08    11782    44997
BOQ0       16.78    16.80    16.51    16.66   -00.09     4007    20846
BOU0       17.02    17.02    16.73    16.87   -00.08     1321    15495
BOV0       17.20    17.20    17.00    17.06   -00.09      219     9956
BOZ0       17.52    17.57    17.30    17.46   -00.04     1711    25625
BOF1       17.74    17.77    17.69    17.77   -00.06       20     9657
BOH1       18.06    18.07    18.03    18.07   -00.08        2     4318
BOK1       00.00    18.45    18.36    18.43   -00.02        1     4505

Corn

CN0       224.25   226.00   222.75   225.75   001.50    38579   197020
CU0       233.50   234.25   231.50   234.00   001.00     5507    70450
CX0       240.00   240.00   238.50   240.00   000.50       35      952
CZ0       244.50   245.00   241.75   244.75   001.00    16405   147820
CF1       000.00   248.00   248.00   248.00   000.75        0      163
CH1       252.75   254.00   251.00   253.75   001.25     1066    18904
CK1       258.75   259.50   256.50   259.50   001.50      154     3712

Rough Rice

NRN0       5.785    5.785    5.540    5.540    0.055      364     4090
NRU0       6.850    6.900    6.650    6.650    0.040       99     1191
NRX0       6.950    6.950    6.830    6.830    0.030      199     1537
NRF1       7.100    7.120    7.020    7.030    0.030       37      988

Oats

ON0       113.75   114.00   113.25   113.75   000.50      480     8140
OU0       119.75   119.75   119.25   119.75   000.75      248     3097
OZ0       126.00   126.50   125.75   126.25   000.75      103     4420
OH1       000.00   133.50   133.50   133.50   001.00       32      573

Soybeans

SN0       531.00   531.00   521.50   530.50   001.25    32971    78180
SQ0       533.00   533.50   524.50   533.25   001.75     2248    14899
SU0       535.00   535.50   526.00   535.25   001.75     1200    12937
SX0       540.50   542.50   532.00   542.00   003.00    10658    52012
SF1       549.00   550.00   541.00   549.75   003.00      913     5505
SH1       555.00   557.00   546.75   556.50   002.75      388     5088
SK1       553.50   562.00   552.00   561.25   002.25      214     5820
SN1       565.00   567.00   557.00   566.25   002.25      260     4111

Soybean Meal

SMN0      180.70   181.20   177.40   180.80   000.50    10992    46637
SMQ0      178.80   178.80   175.50   178.10   000.00     2498    16184
SMU0      177.50   177.50   174.30   176.70  -000.20      915    10062
SMV0      175.50   176.30   172.60   176.10   000.90      127     6771
SMZ0      177.00   177.50   173.40   177.10   000.80     2465    25847
SMF1      177.00   177.80   175.00   177.50   001.00       89     2295

Wheat

WN0       266.50   268.00   263.00   267.00   001.00    24788    67360
WU0       279.00   280.00   275.00   279.50   001.25     5319    23315
WZ0       294.00   295.50   290.50   295.00   001.50     6700    27757
WH1       307.50   308.00   304.00   307.50   001.00      336     7384
WK1       000.00   312.50   312.50   312.50   001.50        1      148
WN1       316.00   317.50   313.50   317.00   001.25       65     4254

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      225.80   226.05   224.45   224.95   000.15      676      453
CRQ0      226.00   226.20   224.70   224.95  -000.15      681     1579
CRX0      226.00   226.00   224.95   224.95  -000.45      257      693

DJIA

DJM0       10815    10830    10715    10762    -0063    10273    17041
DJU0       10955    10955    10858    10901    -0065     1738     1372
DJZ0       11054    11055    11025    11055    -0066       72     2000
DJZ1       11722    11722    11722    11722    -0066        0        6

Municipal Bonds

MBM0       94-22     95-2    94-14     95-1      0-4      658    12494
MBU0         0-0    94-15    93-22    94-11      0-4        0        0

S&P 500

SPM0     1466.00  1475.50  1457.50  1463.00  -007.50    84640   325466
SPU0     1488.00  1498.00  1480.50  1485.10  -007.60    27959    75131
SPZ0     1507.80  1508.50  1506.80  1508.50  -007.50      533     4464
SPH1     1530.10  1532.20  1530.10  1532.20  -007.50        1      684
SPM1     1556.20  1556.20  1556.20  1556.20  -007.50       11      521

NYSE Index

YXM0      655.10   656.50   652.00   654.25  -002.00        0     1745
YXU0      664.60   664.60   661.75   663.50  -001.75        0      250
YXZ0      675.00   675.00   672.72   672.72  -001.53        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      85.800   85.800   85.350   85.470  -00.300     1931     9356
FCU0      85.750   85.750   85.370   85.470  -00.250       69     2018
FCV0      86.550   86.570   86.120   86.300  -00.200      177     2492
FCX0      87.250   87.320   87.000   87.050  -00.270       93     1823
FCF1      88.000   88.100   87.900   87.970  -00.180       49     1244
FCH1      87.950   88.000   87.950   88.000  -00.200       19      257

Live Cattle

LCM0      68.970   69.000   68.550   68.800  -00.020     4570    16050
LCQ0      68.950   68.950   68.370   68.600   00.030     5611    48005
LCV0      71.150   71.220   70.800   70.850  -00.200     2451    25914
LCZ0      72.800   72.820   72.350   72.400  -00.170      534     8957
LCG1      74.070   74.070   73.700   73.800  -00.250      231     4532

Lean Hogs

LHM0      68.750   69.070   68.150   69.020   00.520     2910    13824
LHN0      71.050   71.350   70.250   71.250   00.680     3266    16497
LHQ0      69.700   70.000   69.100   69.900   00.680     2111    12827
LHV0      59.900   60.000   59.500   59.970   00.000      575     7711
LHZ0      57.400   57.570   57.200   57.420   00.100      231     6003
LHG1      57.800   57.900   57.500   57.900   00.000        6     1694
LHJ1      55.500   55.500   55.400   55.400   00.000       24      527

Pork Bellies

PBN0      88.250   90.700   87.250   90.420   02.620      794     3946
PBQ0      85.400   87.550   84.700   87.120   02.570      227     1721
PBG1      73.250   75.200   73.250   75.200   02.000        7      100

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGM0       5.020    5.050    5.020    5.050    0.020        0       26
AGN0       5.140    5.150    5.100    5.100    0.030        1       13
AGQ0       5.090    5.150    5.070    5.130    0.030        8      206
AGV0       5.180    5.190    5.180    5.190    0.020        0       13
AGZ0       5.220    5.270    5.200    5.240    0.020        6      739
AGG1       0.000    5.280    5.280    5.280    0.020        0        7

Gold

GCM0      285.00   292.50   284.00   289.00   003.60      392      270
GCN0      000.00   290.30   290.30   290.30   003.60        0        2
GCQ0      286.80   294.50   286.80   291.80   003.60    33366    79860
GCV0      290.00   295.50   290.00   294.80   003.70       23     4216
GCZ0      293.00   301.20   292.00   297.80   003.70     1239    21897
GCG1      302.00   302.00   300.30   300.50   003.70      519    10069
GCJ1      000.00   303.30   303.30   303.30   003.70      252     3521
GCM1      303.30   307.10   303.30   306.10   003.70      288     8943

Copper

HGM0       80.25    80.60    79.90    80.00    00.30      292     2058
HGN0       80.50    81.15    80.20    80.45    00.25     8168    31768
HGQ0       80.80    80.80    80.65    80.65    00.25        9     2503
HGU0       81.00    81.60    80.75    80.90    00.25      349     9216
HGV0       81.00    81.05    81.00    81.05    00.30       14     1280
HGX0       00.00    81.10    81.10    81.10    00.25        9      847
HGZ0       81.30    81.50    81.00    81.20    00.25      355     7024
HGF1       00.00    81.25    81.25    81.25    00.25        2      762

GOLD Kilo Oz.

KIM0      000.00   287.30   287.30   287.30   002.80        1        9
KIQ0      287.00   292.50   287.00   291.80   003.80       18      164
KIZ0      294.50   298.30   294.50   298.30   003.80        9      106

Palladium

PAM0      000.00   620.65   620.65   620.65   002.00        9       88
PAU0      620.00   623.00   612.00   621.15   002.00      128     1939

Platinum

PLN0      556.00   558.00   549.00   551.40  -006.90     1034    10113
PLV0      539.00   539.00   534.00   534.40  -006.90      192     1468
PLF1      525.00   525.00   518.40   518.40  -006.90        0       18

Silver

SIM0      000.00   508.60   508.60   508.60   003.50        0        1
SIN0      507.00   517.00   505.00   511.00   003.50     9883    56802
SIU0      511.00   520.00   509.00   514.60   003.40     1247     8164
SIZ0      516.00   525.00   515.00   519.40   003.20      225     8648
SIF1      523.00   523.00   520.80   520.80   003.20        0       60

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0834     0840     0828     0832     0001     5182    28030
COU0        0862     0867     0858     0861     0001     2827    29433
COZ0        0898     0902     0893     0896     0001      919    19675
COH1        0934     0937     0929     0929     0001       69     7821
COK1        0959     0961     0955     0955     0001       21     5594
CON1        0978     0980     0978     0980     0001        0     7024

Cotton

CTN0       58.45    58.65    57.57    57.60   -01.07     6651    22900
CTV0       60.25    60.45    59.70    59.70   -00.95      359     2301
CTZ0       61.30    61.60    60.85    60.88   -00.67     3955    21320
CTH1       62.75    62.75    62.15    62.15   -00.60      394     3256
CTK1       63.25    63.25    62.68    62.68   -00.56      208     1720
CTN1       64.10    64.10    63.50    63.55   -00.45       31      568
CTV1       63.20    63.20    62.65    62.65   -00.55        5       32

Coffee

KCN0      093.00   093.00   088.80   089.15  -004.20     4290    25290
KCU0      096.00   096.25   092.25   092.50  -004.20     1865    16625
KCZ0      100.25   100.25   096.50   096.60  -004.15      285     5774
KCH1      104.00   104.10   101.00   101.05  -003.90       73     2362
KCK1      106.25   106.25   103.50   103.50  -003.60        5      301

Lumber

LBN0      296.50   296.50   288.20   288.20  -010.00      736     2222
LBU0      296.30   296.50   289.20   290.00  -007.50      134      588
LBX0      296.00   296.00   291.50   291.70  -004.70       17      372
LBF1      294.70   294.70   294.70   294.70  -003.40        3       12

Orange Juice

OJN0       82.20    82.30    81.40    82.10    00.20     1239    10930
OJU0       82.05    82.30    81.50    82.30    00.25      575     6237
OJX0       81.90    82.10    81.50    82.00   -00.05      198     3758
OJF1       82.70    82.70    82.00    82.10   -00.50       60     1491
OJH1       83.10    83.10    82.40    82.40   -00.50        0     1373
OJK1       82.80    82.80    82.80    82.80   -00.60        2      255

Sugar

SBN0       08.00    08.18    07.97    08.15    00.15     9945    88060
SBV0       08.04    08.18    08.03    08.17    00.11     5281    63075
SBH1       07.98    08.09    07.97    08.09    00.09     3114    37816
SBK1       07.95    08.03    07.94    08.03    00.07      556     5451
SBN1       07.92    07.97    07.92    07.97    00.06       69     6938
SBV1       07.81    07.90    07.80    07.90    00.07      512     8112

Copyright   1998 Access Futures and Options Trading
