                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6008    .6032    .6005    .6029    .0023     4529    11315
ADU0       .6016    .6041    .6012    .6039    .0023     6420    15428
ADZ0       .0000    .6049    .6049    .6049    .0023       94      172
ADH1       .0000    .6059    .6059    .6059    .0023        0        0

British Pound

BPM0      1.5080   1.5130   1.5070   1.5126   0.0122     6037    29230
BPU0      1.5104   1.5160   1.5086   1.5152   0.0122    11982    25005
BPZ0      1.5130   1.5184   1.5130   1.5184   0.0122       11      254
BPH1      0.0000   1.5210   1.5210   1.5210   0.0122        0        0

Canadian Dollar

CDM0       .6799    .6800    .6768    .6777   -.0034     8015    23415
CDU0       .6812    .6814    .6782    .6792   -.0034    12917    47090
CDZ0       .6820    .6820    .6794    .6808   -.0034       40     4727
CDH1       .6818    .6824    .6818    .6824   -.0034        0      698
CDM1       .0000    .6840    .6840    .6840   -.0034        0      161

US Dollar Index

DXM0      107.04   107.04   106.78   106.83    00.39      145     4260
DXU0      106.40   106.78   106.25   106.53    00.42      481     2721
DXZ0      106.20   106.20   106.20   106.20    00.42        0        3

Japanese Yen

JYM0       .9433    .9434    .9377    .9383    .0004     8300    51435
JYU0       .9588    .9590    .9530    .9541    .0004    17240    28148
JYZ0       .9725    .9725    .9704    .9704    .0004        4      603
JYH1       .0000    .9866    .9866    .9866    .0004        0       20

Mexican Peso

MEM0     10.2100  10.2100  10.1225  10.1225   -.0825     1516    11902
MEU0      9.9050   9.9100   9.8100   9.8325   -.0825     3998     9802
MEZ0      9.5950   9.6200   9.5825   9.5825   -.0825       12     1297
MEH1       .0000   9.3900   9.3500   9.3500   -.0875        0        0

Swiss Franc

SFM0       .6088    .6113    .6083    .6110   -.0032     8302    21888
SFU0       .6135    .6166    .6131    .6163   -.0031    13444    26156
SFZ0       .6190    .6211    .6185    .6211   -.0033        4       30
SFH1       .0000    .6258    .6258    .6258   -.0034        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLN0       32.95    33.30    32.10    32.95    00.10    14644   103220
CLQ0       31.20    31.47    30.55    30.95   -00.22    59739   124070
CLU0       30.17    30.28    29.50    29.87   -00.22    14690    44549
CLV0       29.35    29.45    28.80    29.11   -00.22     2910    23783
CLX0       28.78    28.85    28.25    28.52   -00.22     1577    18832
CLZ0       28.25    28.32    27.85    27.98   -00.22     3586    38218
CLF1       27.80    27.80    27.45    27.51   -00.22      167    18334
CLG1       00.00    27.35    27.05    27.06   -00.22        0        0
CLH1       00.00    26.70    26.64    26.64   -00.22        0        0
CLJ1       00.00    26.24    26.24    26.24   -00.22        0        0

Heating Oil

HON0       .7880    .7925    .7670    .7744   -.0112    10759    28679
HOQ0       .7840    .7890    .7650    .7715   -.0101     6709    20423
HOU0       .7880    .7910    .7685    .7730   -.0101     1415    10435
HOV0       .7870    .7870    .7705    .7750   -.0101      747     7586
HOX0       .7910    .7920    .7700    .7775   -.0101      905    11845
HOZ0       .7910    .7935    .7770    .7780   -.0096     1867    18247
HOF1       .7870    .7870    .7720    .7725   -.0091     1499     8233

Unleaded Gasoline

HUN0      1.0830   1.0950   1.0780   1.0880    .0075    18887    37450
HUQ0      1.0200   1.0300   1.0140   1.0199   -.0004    10118    21954
HUU0       .9500    .9560    .9395    .9414   -.0079     3921    20355
HUV0       .8770    .8770    .8594    .8594   -.0119     2472    11143
HUX0       .8200    .8240    .8079    .8079   -.0114      652     4995
HUZ0       .7950    .7950    .7809    .7809   -.0114      226     2310
HUF1       .7770    .7790    .7624    .7624   -.0104      237      995
HUG1       .7690    .7690    .7534    .7534   -.0089        2      504

Natural Gas

NGN0       4.330    4.480    4.285    4.463    0.207    39409    49162
NGQ0       4.330    4.430    4.260    4.422    0.183     9831    37798
NGU0       4.300    4.390    4.260    4.382    0.169     3799    28155
NGV0       4.280    4.354    4.240    4.354    0.158     4845    27756
NGX0       4.335    4.404    4.290    4.404    0.154     1099    16821
NGZ0       0.000    4.470    4.365    4.470    0.150        0        0
NGF1       0.000    4.454    4.340    4.454    0.145        0        0
NGG1       0.000    4.216    4.150    4.216    0.134        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.217   93.222   93.212   93.217   00.005    59890   416013
EDN0      93.160   93.170   93.150   93.160  -00.010     4836    21593
EDQ0      93.080   93.090   93.080   93.090   00.000      350     8108
EDU0      93.030   93.055   93.010   93.045  -00.005   135993   606010
EDV0      92.880   92.890   92.880   92.890   00.070        0      520
EDX0      00.000   92.800   92.800   92.800   00.000        0        2
EDZ0      92.860   92.875   92.825   92.865  -00.010   130624   492578

Euro Yen

EYM0      99.885   99.885   99.880   99.880   00.000      323    12394
EYU0      99.735   99.740   99.725   99.730   00.020      561    12399
EYZ0      99.590   99.595   99.585   99.585   00.020      740    14710
EYH1      99.500   99.500   99.485   99.490   00.025      671    13770
EYM1      99.395   99.400   99.385   99.390   00.030      809     4499
EYU1      99.280   99.280   99.260   99.265   00.035       51    19517

Treasury Bills

TBM0      94.280   94.280   94.210   94.280   00.080       38      367

Treasury Notes

TYM0      983-11   983-26   982-11    983-1    -1-22      401    34783
TYU0      982-31   981-20   973-10   982-16    -1-17    16701   539629

Treasury Bonds

USM0       97-12    97-18    96-30     97-7    -1-27    10359    24069
USU0        97-7    97-16    96-25     97-4    -1-27    28166   377090
USZ0       97-15    97-15    96-24     97-3    -1-27      225     3654
USH1        97-3     97-3     97-3     97-3    -1-27       26      246

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       16.15    16.37    16.15    16.21    00.10     8988    40067
BOQ0       16.38    16.56    16.32    16.39    00.09     4996    26694
BOU0       16.58    16.71    16.52    16.52    00.03     2159    17063
BOV0       16.80    16.86    16.67    16.67    00.03     1828    10180
BOZ0       17.10    17.19    17.00    17.04    00.02     6203    30913
BOF1       17.40    17.48    17.32    17.32   -00.04      568     9667
BOH1       17.80    17.85    17.65    17.65    00.01      276     4612
BOK1       18.05    18.15    17.90    17.93   -00.03      407     4897

Corn

CN0       205.25   207.25   204.00   205.75   002.50    62161   162870
CU0       214.50   216.00   212.75   214.25   002.25    19809    93210
CX0       221.00   222.75   220.50   221.75   002.75      190     1016
CZ0       225.00   227.25   224.00   225.75   002.50    33215   156270
CF1       228.50   229.50   228.50   229.50   002.75       16       89
CH1       234.75   237.00   234.50   235.75   002.50     2722    21648
CK1       240.75   242.50   240.50   241.75   002.50      531     4637

Rough Rice

NRN0       5.330    5.350    5.300    5.325    0.030      391     3530
NRU0       6.510    6.610    6.510    6.570    0.060      109     1199
NRX0       6.770    6.830    6.750    6.800    0.050       68     1684
NRF1       6.980    7.070    6.980    7.020    0.050        6     1301

Oats

ON0       106.00   107.50   105.75   106.75   001.75     1392     7053
OU0       111.75   113.25   111.75   112.25   001.25     1055     3754
OZ0       118.25   119.50   118.25   118.50   000.75      253     4858
OH1       125.75   126.00   125.50   125.50   000.50       24      550

Soybeans

SN0       513.00   517.00   508.75   510.00  -000.75    52420    49004
SQ0       505.00   506.00   500.50   500.75  -000.50    12370    18274
SU0       496.50   497.50   491.00   491.50  -003.50     6055    15650
SX0       501.00   501.00   494.50   495.00  -002.00    36358    60799
SF1       508.50   509.00   504.00   504.50  -001.00      932     6208
SH1       517.00   517.00   512.50   512.50   000.00      407     4945
SK1       521.00   522.00   518.00   518.50  -000.25      641     6212
SN1       528.00   528.00   524.00   525.00   000.00      462     4188

Soybean Meal

SMN0      175.20   175.50   173.30   173.80  -000.60    22123    42861
SMQ0      168.50   169.20   167.30   167.50  -000.80     7735    17973
SMU0      164.00   164.00   162.30   162.50  -000.90     3482    10256
SMV0      162.00   162.00   158.70   159.40  -001.10     2498     8105
SMZ0      162.00   162.50   159.20   159.50  -001.70     9201    30755
SMF1      162.50   162.60   159.50   159.50  -002.20      274     2976

Wheat

WN0       261.75   264.75   260.50   262.75   001.50    18736    52692
WU0       274.00   276.50   273.00   275.25   002.00     5278    37153
WZ0       290.50   292.25   288.50   291.00   001.50     5802    30745
WH1       302.50   305.00   302.00   303.75   001.75      400     9441
WK1       000.00   310.50   310.50   310.50   001.50       28      192
WN1       313.50   315.50   313.25   315.00   002.00       14     4669

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      224.30   224.30   223.00   223.50  -000.80      112     1624
CRX0      223.50   223.50   223.50   223.50  -000.80        3      865
CRF1      223.25   223.25   223.25   223.25   223.00        0      421

DJIA

DJM0       10745    10770    10675    10703    -0017     1604     9897
DJU0       10885    10915    10805    10843    -0015    10839     9155
DJZ0       11055    11055    10965    10993    -0015        2     2054
DJZ1       11653    11653    11653    11653    -0015        0        6

Municipal Bonds

MBM0       95-24     96-4    95-19     96-4     0-13      832     8554
MBU0         0-0     95-7    94-22     95-7      0-9        0        0

S&P 500

SPM0     1475.00  1483.00  1465.00  1475.00  -000.20    53393   104795
SPU0     1498.00  1506.00  1486.50  1497.50  -000.50   109610   344985
SPZ0     1521.00  1523.00  1520.90  1520.90  -000.50     1547     6570
SPH1      000.00  1544.70  1544.70  1544.70  -000.50       25      707
SPM1      000.00  1568.70  1568.70  1568.70  -000.50        4      521

NYSE Index

YXM0      658.00   659.50   655.00   655.75  -002.25        0     1745
YXU0      668.00   668.25   662.75   664.75  -002.75        0      250
YXZ0      674.25   674.25   673.75   673.75  -003.25        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      86.100   86.220   85.800   85.950  -00.320     1095    10153
FCU0      86.300   86.300   85.900   86.020  -00.280       70     1882
FCV0      86.850   86.870   86.700   86.850  -00.220      299     2879
FCX0      87.600   87.650   87.400   87.500  -00.200      220     2080
FCF1      88.300   88.300   88.000   88.300  -00.120       27     1324
FCH1      88.200   88.200   88.000   88.070  -00.280        5      290

Live Cattle

LCM0      69.100   69.150   68.750   68.770  -00.300     1574     9822
LCQ0      68.250   68.250   67.900   67.950  -00.250     4924    44952
LCV0      70.220   70.300   69.950   70.020  -00.200     1229    26853
LCZ0      71.950   72.000   71.850   71.870  -00.180      305     9376
LCG1      73.400   73.400   73.250   73.320  -00.180       95     4716

Lean Hogs

LHN0      67.650   68.320   67.150   67.920   00.150     5380    15480
LHQ0      67.100   67.750   66.600   67.350  -00.070     4233    16517
LHV0      58.000   58.250   57.020   57.450  -00.720      556     8991
LHZ0      55.400   55.700   54.650   54.820  -00.580      584     6306
LHG1      56.450   56.450   55.700   56.050  -00.350      114     1717
LHJ1      54.820   54.850   54.720   54.720  -00.100        2      604
LHM1      62.000   62.000   61.900   61.950   61.700        1       49

Pork Bellies

PBN0      84.400   85.720   84.250   85.670   01.300     1465     3661
PBQ0      82.150   83.650   82.150   83.050   01.030      508     1857
PBG1      76.000   76.000   74.820   74.820   01.320       17      111

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGM0       5.020    5.020    5.020    5.020    0.000        1       12
AGN0       0.000    5.050    5.050    5.050   -0.020        1       10
AGQ0       5.070    5.070    5.070    5.070   -0.020        0      211
AGV0       0.000    5.150    5.150    5.150   -0.020        0       15
AGZ0       5.200    5.210    5.200    5.210   -0.010        5      745
AGG1       0.000    5.260    5.260    5.260   -0.010        0        7

Gold

GCM0      000.00   289.60   287.70   289.60  -002.00        2      128
GCN0      000.00   290.70   290.70   290.70  -002.10        0        2
GCQ0      291.80   292.50   289.00   292.10  -002.10    30656    78890
GCV0      295.20   295.20   292.20   295.10  -002.10       34     4321
GCZ0      298.00   298.50   294.70   298.10  -002.10      220    21564
GCG1      298.80   300.80   297.80   300.70  -002.20        0     9304
GCJ1      000.00   303.40   303.40   303.40  -002.30        0     3495
GCM1      306.70   306.70   305.20   306.10  -002.40       12     9028

Copper

HGM0       80.35    81.50    79.90    81.50    00.95      497      974
HGN0       81.30    81.90    79.90    81.80    00.90     5601    30675
HGQ0       81.60    82.10    80.55    82.10    00.90       62     2814
HGU0       82.00    82.40    80.60    82.40    00.85     1372    10999
HGV0       00.00    82.55    82.55    82.55    00.85       30     1462
HGX0       00.00    82.65    82.65    82.65    00.80       22      892
HGZ0       82.30    82.80    81.30    82.80    00.80      476     7329
HGF1       00.00    82.80    82.80    82.80    00.75       13      827

GOLD Kilo Oz.

KIM0      288.00   289.00   288.00   289.00  -002.00        0        8
KIQ0      000.00   292.00   289.50   292.00  -002.20        8      161
KIZ0      296.00   298.00   296.00   298.00  -002.20        3      113

Palladium

PAM0      673.50   673.50   671.90   671.90   006.90        2       55
PAU0      664.10   675.00   664.00   671.90   006.90       52     1807

Platinum

PLN0      528.50   536.00   528.50   529.30  -000.70     1591     8304
PLV0      510.00   518.00   510.00   514.30   000.30      349     1921
PLF1      000.00   499.30   499.30   499.30   000.30        0       31

Silver

SIM0      000.00   505.70   505.70   505.70  -001.30        0        4
SIN0      058.50   511.50   506.50   507.70  -001.30    12103    48715
SIU0      511.50   516.00   511.00   512.50  -001.40      971    10102
SIZ0      517.00   521.00   517.00   518.50  -001.40      246     9527
SIF1      000.00   520.50   520.50   520.50  -001.40        0       60

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0845     0860     0843     0849     0000     4113    10080
COU0        0882     0896     0881     0887     0003     4347    37609
COZ0        0916     0931     0916     0922     0003      455    21818
COH1        0958     0958     0955     0955     0003      342     8145
COK1        0980     0980     0980     0980     0001       79     6270
CON1        1004     1013     1004     1004     0002      332     7330

Cotton

CTN0       57.10    59.10    56.75    57.91    00.91     3055    13612
CTV0       60.40    61.15    59.80    60.35    00.00      329     2868
CTZ0       61.85    62.40    61.10    61.53   -00.15     3484    24451
CTH1       63.00    63.30    62.40    62.60   -00.35      297     3828
CTK1       63.50    64.10    63.05    63.23   -00.32      237     2283
CTN1       64.00    64.20    64.00    64.00   -00.43       56      688
CTV1       63.05    63.05    63.05    63.05   -00.33        0      135

Coffee

KCN0      089.50   089.80   086.50   088.15  -001.70     6995    15546
KCU0      093.10   093.25   090.00   091.35  -001.75     6793    26241
KCZ0      097.25   097.25   094.50   095.65  -001.80      407     6614
KCH1      101.75   102.10   099.30   100.00  -002.00      163     2730
KCK1      104.00   104.00   102.00   102.50  -002.00       29      412

Lumber

LBN0      294.00   295.00   291.00   291.70  -002.60      610     1914
LBU0      290.10   292.10   289.50   290.40   000.50      255      709
LBX0      288.60   290.00   288.10   288.70   000.40      137      546
LBF1      291.10   294.20   291.00   292.70   001.10       19       30

Orange Juice

OJN0       82.75    83.45    82.60    83.30    00.40      738     8024
OJU0       83.00    83.40    82.50    83.30    00.35      604     9088
OJX0       82.90    83.20    82.75    83.20    00.30       60     3917
OJF1       83.20    83.50    83.20    83.50    00.30       74     1733
OJH1       83.45    83.50    83.05    83.50    00.05       30     1422
OJK1       83.75    83.75    83.75    83.75    00.05        0      256

Sugar

SBN0       08.72    08.75    08.46    08.52   -00.30    13457    59107
SBV0       08.65    08.65    08.46    08.50   -00.30    13214    78540
SBH1       08.45    08.48    08.33    08.35   -00.27     5955    41465
SBK1       08.41    08.42    08.27    08.27   -00.23      820     7178
SBN1       08.34    08.34    08.17    08.17   -00.23      324     7218
SBV1       08.22    08.23    08.10    08.10   -00.22      369     8497

Copyright   1998 Access Futures and Options Trading
