                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5894    .5940    .5882    .5927    .0031     5226    23050
ADU0       .5900    .5940    .5893    .5937    .0031     1851     2327
ADZ0       .0000    .5947    .5947    .5947    .0031        0       64
ADH1       .0000    .5957    .5957    .5957    .0031        0        0

British Pound

BPM0      1.5224   1.5254   1.5190   1.5222  -0.0074     9502    47303
BPU0      1.5254   1.5286   1.5220   1.5250  -0.0074     1764     2761
BPZ0      1.5300   1.5300   1.5280   1.5280  -0.0074        2      248
BPH1      0.0000   1.5308   1.5308   1.5308  -0.0074        0        0

Canadian Dollar

CDM0       .6784    .6787    .6761    .6764   -.0015     8446    50987
CDU0       .6796    .6802    .6775    .6779   -.0015     1033    13503
CDZ0       .6812    .6812    .6793    .6794   -.0015       95     2889
CDH1       .0000    .6810    .6810    .6810   -.0015        1      707
CDM1       .0000    .6826    .6826    .6826   -.0015        0      157

US Dollar Index

DXM0      106.54   106.74   106.03   106.15   -00.37     1421     4998
DXU0      106.20   106.35   105.70   105.79   -00.35      279     2308
DXZ0      105.55   105.55   105.43   105.43   -00.33        0        2

Japanese Yen

JYM0       .9485    .9514    .9466    .9498    .0010    30178    77090
JYU0       .9648    .9675    .9629    .9659    .0011     3639     4339
JYZ0       .0000    .9826    .9826    .9826    .0012       51      589
JYH1       .0000    .9992    .9992    .9992    .0013        0       20

Mexican Peso

MEM0     10.1700  10.2100  10.0800  10.1050   -.1050     9477    17992
MEU0      9.8600   9.9200   9.8000   9.8100   -.1000     2205     4455
MEZ0      9.5900   9.6450   9.5600   9.5600   -.1000       78     1517
MEH1       .0000   9.2850   9.2850   9.2850   -.1000        0        0

Swiss Franc

SFM0       .6104    .6144    .6091    .6137    .0050    17652    36859
SFU0       .6163    .6202    .6150    .6194    .0052     2193     3384
SFZ0       .0000    .6245    .6245    .6245    .0052        0       37
SFH1       .0000    .6295    .6295    .6295    .0053        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLN0       29.60    30.18    28.90    29.95    00.20    51278   112590
CLQ0       28.65    29.50    28.30    29.28    00.31    26241    77620
CLU0       28.00    28.70    27.75    28.66    00.36    10500    35938
CLV0       27.30    28.13    27.30    28.13    00.37     5715    22483
CLX0       26.90    27.67    26.90    27.67    00.38     4547    17625
CLZ0       26.55    27.40    26.50    27.23    00.39     6264    42121
CLF1       26.26    27.00    26.26    26.80    00.39     3390    17345
CLG1       00.00    26.41    25.90    26.41    00.37        0        0
CLH1       00.00    26.06    25.65    26.06    00.38        0        0
CLJ1       00.00    25.71    25.22    25.71    00.39        0        0

Heating Oil

HON0       .7400    .7590    .7300    .7491   -.0043    10717    32545
HOQ0       .7380    .7590    .7320    .7521    .0012     3791    15270
HOU0       .7400    .7630    .7360    .7546    .0012     1708     9062
HOV0       .7510    .7675    .7410    .7581    .0017      615     6750
HOX0       .7525    .7690    .7485    .7611    .0022     1101    10630
HOZ0       .7540    .7650    .7450    .7626    .0022     1759    18051
HOF1       .7480    .7580    .7440    .7561    .0022     1638     8105

Unleaded Gasoline

HUN0       .9800   1.0140    .9640   1.0106    .0223    18496    40721
HUQ0       .9420    .9740    .9325    .9713    .0157    10297    19543
HUU0       .8915    .9160    .8870    .9143    .0097     3978    16540
HUV0       .8286    .8460    .8230    .8460    .0074      821     9716
HUX0       .7835    .8000    .7810    .7985    .0060      662     4903
HUZ0       .7620    .7725    .7620    .7725    .0035      161     2321
HUF1       .0000    .7465    .7465    .7465   -.0025      159      424
HUG1       .7280    .7355    .7280    .7355   -.0025       90      451

Natural Gas

NGN0       4.210    4.220    3.930    3.945   -0.349      250    53440
NGQ0       4.185    4.200    3.910    3.929   -0.337    16117    34454
NGU0       4.170    4.180    3.900    3.911   -0.320     4804    27385
NGV0       0.000    4.150    3.900    3.906   -0.314     5857    26746
NGX0       4.210    4.220    3.983    3.983   -0.303     2597    17076
NGZ0       0.000    4.280    4.050    4.070   -0.285        0        0
NGF1       0.000    4.265    4.035    4.070   -0.280        0        0
NGG1       0.000    4.050    3.860    3.860   -0.275        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.175   93.180   93.172   93.180  -00.002    44683   452851
EDN0      93.100   93.105   93.090   93.105  -00.005     3089    14666
EDQ0      93.010   93.015   93.005   93.005  -00.010     1300     6919
EDU0      92.950   92.965   92.940   92.945  -00.020   102686   565942
EDV0      92.780   92.780   92.780   92.780   00.000       80      520
EDX0      92.780   92.780   92.780   92.780   00.000       10        2
EDZ0      92.770   92.785   92.750   92.765  -00.025    95886   464191

Euro Yen

EYM0      99.875   99.875   99.865   99.870  -00.010      530    14790
EYU0      99.705   99.710   99.700   99.705  -00.025      913    13483
EYZ0      99.545   99.545   99.535   99.540  -00.020     1651    15104
EYH1      99.435   99.440   99.430   99.435  -00.025      685    14953
EYM1      99.315   99.315   99.305   99.305  -00.030      276     5003
EYU1      99.180   99.180   99.170   99.170  -00.025      314    19271

Treasury Bills

TBM0      94.030   94.080   94.030   94.080   00.050       54      572

Treasury Notes

TYM0       974-6   981-13   972-10    980-0      7-0    29262   109165
TYU0       973-8    973-0    972-3   973-18     0-15    13054   462548

Treasury Bonds

USM0       96-28    97-16    96-19    97-11     0-10    15802    62795
USU0       96-24    97-15    96-15     97-8     0-10    38518   331560
USZ0       96-25     97-7    96-25     97-7     0-10       26     3211
USH1        97-7     97-7     97-7     97-7     0-10        0      233

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       16.30    16.40    16.23    16.30   -00.14    11112    44201
BOQ0       16.54    16.59    16.44    16.51   -00.15     3470    21751
BOU0       16.80    16.81    16.67    16.71   -00.16     1115    15447
BOV0       16.96    17.01    16.91    16.91   -00.15      200     9882
BOZ0       17.35    17.40    17.21    17.29   -00.17     1801    25572
BOF1       17.65    17.70    17.62    17.64   -00.13       11     9657
BOH1       18.00    18.10    17.90    17.90   -00.17       34     4333
BOK1       18.15    18.35    18.15    18.25   -00.18       21     4521

Corn

CN0       222.50   222.75   219.00   219.75  -006.00    27035   194730
CU0       231.50   231.50   227.50   228.50  -005.50     5082    70970
CX0       237.25   237.25   234.25   234.50  -005.50       10      957
CZ0       242.00   242.00   238.25   239.25  -005.50    11220   147340
CF1       243.00   243.00   242.50   242.50  -005.50        0      163
CH1       250.00   250.25   247.50   248.50  -005.25      924    19129
CK1       255.00   255.00   253.75   254.50  -005.00      271     3842

Rough Rice

NRN0       5.570    5.610    5.500    5.520   -0.020     1454     4259
NRU0       6.680    6.680    6.560    6.600   -0.050      314     1231
NRX0       6.855    6.870    6.760    6.800   -0.030      555     1594
NRF1       7.050    7.060    6.990    7.020   -0.010      246     1119

Oats

ON0       113.50   113.50   111.00   111.50  -002.25      265     8101
OU0       119.25   119.25   117.00   117.25  -002.50      332     3142
OZ0       125.50   125.75   124.00   124.00  -002.25      213     4486
OH1       000.00   131.25   131.25   131.25  -002.25        0      573

Soybeans

SN0       523.00   524.50   517.50   522.50  -008.00    33062    75350
SQ0       525.50   526.50   520.50   524.75  -008.50     2874    15068
SU0       528.00   529.00   521.75   526.75  -008.50     1020    13322
SX0       533.50   534.50   528.00   532.50  -009.50     9910    53304
SF1       543.50   543.50   537.50   540.75  -009.00      483     5652
SH1       548.50   548.50   544.00   547.00  -009.50      655     4841
SK1       550.00   553.00   549.00   552.50  -008.75      271     5857
SN1       555.50   558.00   554.00   557.50  -008.75      215     4161

Soybean Meal

SMN0      178.50   179.00   176.60   178.30  -002.50    14102    46607
SMQ0      176.30   176.50   174.00   175.80  -002.30     3133    16310
SMU0      175.00   175.00   172.90   174.10  -002.60     1606    10360
SMV0      173.00   174.10   171.50   173.20  -002.90      773     6895
SMZ0      174.50   174.50   172.50   174.10  -003.00     2987    26444
SMF1      174.00   175.00   173.10   174.30  -003.20       51     2313

Wheat

WN0       265.00   265.50   260.00   264.25  -002.75    16747    66650
WU0       277.00   277.50   273.00   276.25  -003.25     2309    23498
WZ0       293.00   293.00   288.00   292.75  -002.25     2678    27820
WH1       306.00   306.00   302.50   304.00  -003.50      563     7607
WK1       000.00   309.50   309.50   309.50  -003.00        0      148
WN1       314.00   315.00   313.50   314.75  -002.25      366     4474

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      223.80   224.10   222.50   223.30  -001.65      192      429
CRQ0      224.00   224.10   222.40   223.50  -001.45      170     1674
CRX0      223.25   223.70   222.70   223.70  -001.25       17      693

DJIA

DJM0       10746    10870    10720    10830     0068    11229    16301
DJU0       10895    11005    10860    10968     0067     1143     2120
DJZ0       11045    11122    11045    11122     0067       73     2052
DJZ1       11789    11789    11789    11789     0067        0        6

Municipal Bonds

MBM0       94-27     95-8    94-24     95-3      0-2     1159    11664
MBU0         0-0    94-19     94-3    94-14      0-3        0        0

S&P 500

SPM0     1462.50  1477.50  1457.50  1472.00   009.00    87911   305578
SPU0     1485.00  1499.50  1479.50  1494.30   009.20    36551    97405
SPZ0     1507.00  1517.70  1507.00  1517.70   009.20       96     4457
SPH1     1541.20  1541.20  1541.20  1541.20   009.00        2      685
SPM1     1565.20  1565.20  1565.20  1565.20   009.00        5      521

NYSE Index

YXM0      654.25   659.25   653.25   656.00   001.75        0     1745
YXU0      664.00   665.25   664.00   665.25   001.75        0      250
YXZ0      674.50   674.50   674.50   674.50   001.78        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      85.650   85.700   85.300   85.570   00.100     1156     9227
FCU0      85.550   85.750   85.250   85.600   00.130       98     2023
FCV0      86.450   86.500   86.050   86.220  -00.080      136     2520
FCX0      87.200   87.400   87.000   87.100   00.050       62     1844
FCF1      88.100   88.100   87.850   88.020   00.050       25     1243
FCH1      88.000   88.000   88.000   88.000   00.000        1      258

Live Cattle

LCM0      68.700   68.920   68.620   68.820   00.020     3861    15054
LCQ0      68.500   68.720   68.200   68.350  -00.250    10550    46064
LCV0      70.800   70.870   70.400   70.570  -00.280     2133    25859
LCZ0      72.420   72.500   72.050   72.050  -00.350      516     8984
LCG1      73.750   73.800   73.470   73.600  -00.200      184     4542

Lean Hogs

LHM0      68.400   68.620   68.050   68.550  -00.470     5101    12230
LHN0      70.750   70.850   69.700   70.100  -01.150     5311    16875
LHQ0      69.600   69.600   68.850   69.470  -00.430     2161    12662
LHV0      59.520   59.750   59.000   59.570  -00.400      994     7744
LHZ0      57.300   57.300   56.900   57.100  -00.320      169     6006
LHG1      57.250   57.500   57.200   57.400  -00.500       43     1701
LHJ1      55.400   55.400   55.250   55.250  -00.150        3      529

Pork Bellies

PBN0      90.500   91.500   89.400   90.220  -00.200     1649     3889
PBQ0      87.400   88.850   86.520   86.950  -00.170      358     1725
PBG1      73.750   75.200   73.750   74.600  -00.600       12      107

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGM0       0.000    5.050    5.050    5.050    0.000        7       18
AGN0       5.090    5.090    5.080    5.080   -0.020        6       13
AGQ0       5.100    5.125    5.090    5.110   -0.020       21      211
AGV0       5.210    5.210    5.160    5.160   -0.030        1       14
AGZ0       5.230    5.240    5.220    5.220   -0.020       26      745
AGG1       0.000    5.260    5.260    5.260   -0.020        0        7

Gold

GCM0      285.50   287.20   284.00   287.20  -001.80       94      210
GCN0      000.00   288.50   288.50   288.50  -001.80        0        2
GCQ0      288.70   290.40   286.90   290.00  -001.80    39835    76540
GCV0      292.20   293.00   290.00   293.00  -001.80      221     4233
GCZ0      295.00   296.50   293.10   296.10  -001.70      418    21931
GCG1      296.90   298.80   296.00   298.80  -001.70       22    10061
GCJ1      000.00   301.60   301.60   301.60  -001.70      161     3495
GCM1      304.00   304.50   303.50   304.50  -001.60      458     9004

Copper

HGM0       79.75    79.75    78.50    79.10   -00.90      498     1932
HGN0       80.10    80.30    78.45    79.45   -01.00     4387    31649
HGQ0       80.05    80.05    78.95    79.70   -00.95       17     2503
HGU0       80.60    80.60    79.10    80.05   -00.85      726     9394
HGV0       80.00    80.30    79.50    80.20   -00.85       15     1287
HGX0       80.80    80.80    79.95    80.25   -00.85        0      847
HGZ0       80.90    80.90    79.35    80.35   -00.85      258     7079
HGF1       80.50    80.50    80.45    80.45   -00.80        0      762

GOLD Kilo Oz.

KIM0      000.00   286.50   286.50   286.50  -000.80        0        9
KIQ0      288.80   290.00   288.00   290.00  -001.80       15      156
KIZ0      293.50   296.50   293.50   296.50  -001.80        7      106

Palladium

PAM0      635.00   641.15   635.00   641.15   020.50       33       86
PAU0      628.00   644.00   625.00   641.65   020.50      141     1981

Platinum

PLN0      554.00   555.00   533.50   534.30  -017.10      929     9956
PLV0      535.00   535.00   516.00   518.30  -016.10       19     1460
PLF1      514.00   514.00   503.30   503.30  -015.10        5       23

Silver

SIM0      000.00   509.60   509.60   509.60   001.00        0        1
SIN0      509.00   513.50   508.50   512.00   001.00    24055    53436
SIU0      514.00   517.00   513.00   516.10   001.50     1422     8187
SIZ0      519.50   523.00   517.00   521.20   001.80      648     8764
SIF1      000.00   522.90   522.90   522.90   002.10        2       60

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0827     0827     0806     0817    -0015     4374    26391
COU0        0852     0855     0835     0846    -0015     2872    29659
COZ0        0885     0889     0872     0880    -0016     2995    20497
COH1        0918     0918     0906     0916    -0013      156     7923
COK1        0939     0940     0936     0940    -0015       66     5625
CON1        0965     0965     0965     0965    -0015        3     7024

Cotton

CTN0       57.60    58.45    57.40    58.25    00.65     8858    20928
CTV0       59.95    60.70    59.75    60.68    00.98      627     2422
CTZ0       61.00    61.90    60.85    61.78    00.90     5138    21017
CTH1       62.40    62.95    62.05    62.95    00.80      548     3421
CTK1       63.00    63.60    62.70    63.55    00.87      326     1911
CTN1       63.90    64.50    63.90    64.40    00.85       67      580
CTV1       63.00    63.10    63.00    63.10    00.45       21       51

Coffee

KCN0      091.00   092.90   090.50   092.05   002.90    10278    26089
KCU0      094.50   096.10   094.00   095.30   002.80     5514    17939
KCZ0      098.50   100.20   098.00   099.40   002.80     1614     6222
KCH1      103.00   104.00   102.80   103.70   002.65      592     2544
KCK1      105.50   107.10   105.50   106.20   002.70       35      320

Lumber

LBN0      287.30   289.20   284.30   286.90  -001.30      973     2214
LBU0      290.40   292.20   289.00   291.00   001.00      307      608
LBX0      292.70   293.20   292.00   292.30   000.60      112      385
LBF1      297.00   297.00   295.10   295.10   000.40        0       12

Orange Juice

OJN0       82.00    83.90    81.95    83.15    01.05      958    10896
OJU0       82.15    83.50    82.15    83.25    00.95      311     6373
OJX0       82.20    83.25    82.20    83.25    01.25       76     3787
OJF1       83.45    83.45    83.40    83.40    01.30      266     1690
OJH1       83.50    83.60    83.40    83.60    01.20       40     1381
OJK1       84.00    84.00    84.00    84.00    01.20        0      255

Sugar

SBN0       08.31    08.39    08.10    08.16    00.01     9552    86370
SBV0       08.32    08.38    08.10    08.16   -00.01     5718    65128
SBH1       08.20    08.25    08.06    08.08   -00.01     1935    38316
SBK1       08.13    08.17    08.02    08.03    00.00      536     5666
SBN1       08.10    08.11    07.96    07.96   -00.01       54     6950
SBV1       08.04    08.04    07.88    07.90    00.00      133     8104

Copyright   1998 Access Futures and Options Trading
