                     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    .5705    .5660    .5685   -.0079     1540    23714
ADU0       .5690    .5705    .5672    .5693   -.0079       18       45
ADZ0       .0000    .5701    .5701    .5701   -.0079        0       66
ADH1       .0000    .5709    .5700    .5709   -.0079        0        0

British Pound

BPM0      1.4912   1.4990   1.4900   1.4936  -0.0022     3624    49259
BPU0      1.4930   1.4976   1.4930   1.4962  -0.0016       38      344
BPZ0      1.4990   1.4990   1.4990   1.4990  -0.0012        8      244
BPH1      0.0000   1.5018   1.5018   1.5018  -0.0012        0        0

Canadian Dollar

CDM0       .6721    .6722    .6675    .6682   -.0047     4992    61475
CDU0       .6733    .6738    .6691    .6698   -.0047      119     7824
CDZ0       .6750    .6750    .6712    .6715   -.0047       64     2511
CDH1       .6728    .6732    .6728    .6732   -.0047        0      603
CDM1       .6750    .6750    .6749    .6749   -.0047        1      111

US Dollar Index

DXM0      111.60   112.50   111.37   111.99    00.76      862     5676
DXU0      111.23   112.08   111.00   111.63    00.78       43     2062
DXZ0      111.50   111.50   111.27   111.27    00.80        0        3

Japanese Yen

JYM0       .9160    .9218    .9142    .9196    .0000     8754    81200
JYU0       .9312    .9366    .9300    .9352    .0000      147     1082
JYZ0       .0000    .9517    .9517    .9517    .0000       51      597
JYH1       .0000    .9682    .9682    .9682    .0000        0       19

Mexican Peso

MEM0     10.3975  10.4025  10.3650  10.3750   -.0325     3316    16088
MEU0     10.1200  10.1200  10.0800  10.0900   -.0375        5     2393
MEZ0       .0000   9.8200   9.8200   9.8200   -.0375       15     1234
MEH1       .0000   9.5350   9.5350   9.5350   -.0375        0        0

Swiss Franc

SFM0       .5784    .5812    .5755    .5787   -.0052     8011    44467
SFU0       .5839    .5857    .5807    .5839   -.0052       53      309
SFZ0       .5880    .5890    .5880    .5890   -.0052        0       21
SFH1       .0000    .5941    .5941    .5941   -.0052        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       29.40    29.80    29.07    29.32   -00.41    51959    59346
CLN0       29.40    29.75    29.22    29.44   -00.21    45597   121140
CLQ0       28.95    29.21    28.75    28.96   -00.12    17751    44082
CLU0       00.00    28.50    28.15    28.38   -00.03     5577    27001
CLV0       27.60    27.90    27.60    27.81    00.00     3590    19529
CLX0       27.08    27.30    27.08    27.30    00.02     2793    17010
CLZ0       00.00    26.90    26.60    26.84    00.04     4273    39893
CLF1       00.00    26.44    26.15    26.44    00.04        0        0
CLG1       00.00    26.06    25.75    26.06    00.05        0        0
CLH1       00.00    25.68    25.35    25.68    00.06        0        0

Heating Oil

HOM0       .7670    .7760    .7575    .7736    .0052    12288    25945
HON0       .7440    .7510    .7375    .7480    .0021     9029    25136
HOQ0       .7360    .7430    .7330    .7425    .0036     1732    11431
HOU0       .7370    .7425    .7345    .7425    .0041      742     7352
HOV0       .7375    .7445    .7360    .7435    .0041      285     5387
HOX0       .7400    .7440    .7375    .7440    .0041       57     6772
HOZ0       .7400    .7440    .7355    .7440    .0041     1377    15712

Unleaded Gasoline

HUM0       .9770    .9880    .9630    .9798   -.0033    16800    34509
HUN0       .9400    .9500    .9330    .9467    .0029    11401    31646
HUQ0       .8940    .9012    .8900    .9012    .0049     2939    15403
HUU0       .8460    .8547    .8420    .8547    .0064     2085    13976
HUV0       .7960    .8012    .7930    .8012    .0057      580     7590
HUX0       .7630    .7722    .7630    .7722    .0067      121     3210
HUZ0       .7475    .7542    .7430    .7542    .0057      249     2041
HUF1       .0000    .7407    .7407    .7407    .0057        9      268

Natural Gas

NGM0       3.450    3.730    3.450    3.689    0.241    36028    57182
NGN0       3.495    3.750    3.480    3.711    0.236    16860    39942
NGQ0       3.515    3.750    3.505    3.725    0.228        0    26035
NGU0       3.505    3.740    3.500    3.718    0.223     3490    25596
NGV0       3.525    3.750    3.520    3.738    0.222     4012    23118
NGX0       0.000    3.850    3.635    3.841    0.214        0        0
NGZ0       0.000    3.970    3.735    3.943    0.210        0        0
NGF1       0.000    4.000    3.755    3.953    0.202        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.015   93.040   93.012   93.037  -00.010    96488   497518
EDN0      92.870   92.880   92.860   92.880  -00.030     5029     8718
EDQ0      92.765   92.770   92.760   92.760  -00.050     1111     3984
EDU0      92.645   92.660   92.610   92.645  -00.050   132827   586386
EDV0      92.480   92.500   92.480   92.500  -00.050        0       35
EDX0      92.490   92.490   92.490   92.490  -00.010        0        0
EDZ0      92.400   92.410   92.350   92.400  -00.050   103559   476557

Euro Yen

EYM0      99.875   99.880   99.870   99.880   00.005      938    15566
EYU0      99.765   99.780   99.765   99.780   00.025     1248    17838
EYZ0      99.605   99.620   99.605   99.620   00.025      441    11404
EYH1      99.490   99.500   99.490   99.500   00.030     2160    17645
EYM1      99.355   99.360   99.355   99.360   00.025      877     3330
EYU1      99.220   99.220   99.220   99.220   00.030      916    14046

Treasury Bills

TBM0      93.795   93.800   93.790   93.800   00.015        0      763

Treasury Notes

TYM0      953-13   954-26   952-31    952-8    -2-22    17075   565888
TYU0      951-10   952-18   951-18   952-26    -2-27    19440    56676

Treasury Bonds

USM0        94-4    94-10    93-20    93-31    -1-14    51252   395520
USU0       93-30     94-4    93-16    93-26    -1-14    13618    35137
USZ0        94-1     94-1    93-19    93-27    -1-15       30     2129
USH1       93-28    93-28    93-28    93-28    -1-16        0      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       16.80    17.18    16.75    17.05    00.05     9481    53192
BOQ0       16.95    17.37    16.93    17.26    00.07     1395    14110
BOU0       17.18    17.55    17.13    17.44    00.07      912    12564
BOV0       17.35    17.75    17.35    17.61    00.06      511     7592
BOZ0       00.00    18.05    17.65    17.95    00.06     2057    21586
BOF1       18.30    18.40    18.30    18.30    00.10      477     8047
BOH1       18.32    18.72    18.32    18.60    00.10      229     3623
BOK1       18.62    19.05    18.62    18.87    00.07      222     4155

Corn

CN0       232.50   237.25   232.00   235.50   000.00    40665   240570
CU0       241.75   245.50   241.00   243.25  -000.50     3871    60523
CX0       247.00   250.00   247.00   249.50   000.50       60     1014
CZ0       250.25   255.00   250.25   253.50   000.50    11272   138410
CF1       000.00   256.75   256.75   256.75   000.75        0      149
CH1       258.75   262.75   258.25   261.75   000.75      494    18588
CK1       263.00   266.50   262.25   266.50   001.00       90     3613

Rough Rice

NRK0       0.000    5.240    5.240    5.240    0.060        0       10
NRN0       5.410    5.445    5.360    5.440    0.060      264     4377
NRU0       6.310    6.310    6.240    6.300    0.010       29      917
NRX0       6.410    6.410    6.360    6.400    0.000       84     1406

Oats

ON0       118.00   120.50   118.00   119.00   000.00      993    10521
OU0       122.75   125.50   122.75   123.75   000.00       88     2816
OZ0       128.25   130.50   128.00   129.75   000.75       95     4224
OH1       136.00   136.50   136.00   136.50   000.50        0      384

Soybeans

SN0       538.50   545.00   536.50   541.25  -002.50    31759   100710
SQ0       541.50   548.00   540.00   544.50  -003.00     1753    13243
SU0       545.50   550.50   542.75   546.75  -003.25     1103     8267
SX0       552.00   557.00   549.00   553.00  -004.00     8937    53608
SF1       559.50   564.50   557.00   560.50  -004.50      354     4804
SH1       565.50   570.00   563.00   567.00  -003.75      295     5513
SK1       567.00   573.00   567.00   569.50  -005.00      202     5312
SN1       570.00   576.00   570.00   573.00  -005.00      287     3904

Soybean Meal

SMN0      180.00   180.50   177.80   179.70  -002.00    13486    65443
SMQ0      180.00   180.20   178.00   179.60  -002.00     2388    14033
SMU0      179.50   180.00   177.80   179.50  -001.90      497     7885
SMV0      000.00   179.50   177.70   179.30  -001.90      162     7545
SMZ0      180.80   181.00   178.50   180.30  -001.90     2524    19780
SMF1      179.10   180.20   179.10   180.20  -002.20       23     2145

Wheat

WN0       279.00   281.50   276.00   277.00  -004.25    18203    78850
WU0       290.00   292.00   287.25   288.75  -003.00     1996    20184
WZ0       306.00   307.00   302.25   303.75  -003.75     2500    24741
WH1       316.50   319.50   315.00   316.25  -003.00      176     7258
WK1       324.00   324.50   321.50   321.50  -004.00        0       45
WN1       325.00   329.00   325.00   326.50  -003.50       73     2201

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      221.25   221.40   220.10   221.10  -000.55      218     1763
CRQ0      221.70   221.70   220.70   221.35  -000.40       15      881
CRX0      221.60   221.60   221.60   221.60  -000.25        0      430

DJIA

DJM0       10870    10890    10785    10810    -0147    12407    16989
DJU0       10995    11000    10930    10953    -0146      203      626
DJZ0       11130    11130    11111    11111    -0146       41     1767
DJZ1       11788    11788    11788    11788    -0146        0        6

Municipal Bonds

MBM0       91-24     92-0    91-18    91-23    -1-20     3820    23250
MBU0         0-0     91-5    90-23    90-26    -1-14        0        0

S&P 500

SPM0     1459.00  1463.50  1448.00  1456.70  -015.00    77908   365936
SPU0     1480.00  1481.50  1472.50  1478.40  -015.00        0     8157
SPZ0     1499.80  1502.40  1499.80  1502.40  -015.00        0     3333
SPH1     1527.40  1527.40  1527.40  1527.40  -015.00        0      395
SPM1     1550.00  1552.90  1550.00  1552.90  -015.00        0      271

NYSE Index

YXM0      655.50   656.25   651.50   654.65  -007.20        0     1745
YXU0      662.90   662.90   662.90   662.90  -007.20        0      250
YXZ0      671.15   671.15   671.15   671.15  -007.20        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.320   83.420   83.200   83.250   00.080      176     2353
FCQ0      84.250   84.370   83.950   84.100   00.280     1166     9314
FCU0      84.300   84.450   84.200   84.250   00.250       52     1919
FCV0      85.300   85.400   85.120   85.120   00.150      223     2260
FCX0      86.400   86.500   86.200   86.300   00.050       39     1376
FCF1      87.150   87.300   87.100   87.170  -00.030       26      770

Live Cattle

LCM0      68.400   68.570   68.120   68.200   00.080     5799    38546
LCQ0      68.200   68.450   67.950   68.070  -00.050     3117    40379
LCV0      71.000   71.100   70.650   70.750  -00.100     1721    21927
LCZ0      72.600   72.670   72.250   72.250  -00.170      534     8311
LCG1      74.000   74.000   73.700   73.700  -00.250      160     4187

Lean Hogs

LHM0      71.500   71.820   70.870   71.020   00.120     5379    26086
LHN0      70.450   70.850   69.900   70.020   00.120     2870    17774
LHQ0      66.950   67.500   66.720   66.820   00.100     1239    11472
LHV0      58.300   58.700   58.100   58.500   00.280      559     6591
LHZ0      56.170   56.600   56.120   56.150   00.000      411     4822
LHG1      56.500   57.100   56.500   56.820   00.220      147     1274
LHJ1      55.700   56.000   55.620   55.620   00.200       26      320

Pork Bellies

PBK0      91.450   92.150   90.500   90.820   00.470       68      291
PBN0      88.320   88.970   86.500   86.720  -00.380      928     3978
PBQ0      86.150   86.950   84.500   84.670  -00.400      190     1212

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       0.000    4.950    4.950    4.950   -0.100        1        1
AGM0       5.080    5.080    4.980    4.980   -0.120       25      600
AGQ0       5.130    5.130    5.080    5.080   -0.100        0       92
AGV0       0.000    5.130    5.130    5.130   -0.100        0       10
AGZ0       5.290    5.290    5.210    5.210   -0.100        5      420
AGG1       0.000    5.260    5.260    5.260   -0.100        0        5

Gold

GCK0      272.70   273.10   272.70   273.10  -002.40        0      100
GCM0      000.00   275.10   272.70   273.80  -002.40    15838    77820
GCQ0      000.00   279.20   275.50   276.60  -002.50     3095    22127
GCV0      280.50   281.00   279.60   279.60  -002.40      197     4161
GCZ0      283.60   284.10   281.50   282.60  -002.30      552    19177
GCG1      286.50   286.50   285.30   285.30  -002.30        5     9716
GCJ1      000.00   288.20   288.20   288.20  -002.30        1     3183
GCM1      293.00   293.00   291.10   291.10  -002.30      156     8690

Copper

HGK0       84.55    84.70    83.90    83.90   -00.70      398     3574
HGM0       84.50    84.50    83.95    84.00   -00.80      278     3889
HGN0       85.10    85.40    84.25    84.30   -00.80     7630    38054
HGQ0       84.30    84.30    84.20    84.20   -00.75       53     2284
HGU0       84.90    85.40    84.25    84.30   -00.70      267     6439
HGV0       00.00    84.35    84.35    84.35   -00.70        0     1276
HGX0       00.00    84.40    84.40    84.40   -00.70        0      765
HGZ0       85.30    85.30    84.55    84.55   -00.70       33     6255

GOLD Kilo Oz.

KIM0      274.00   274.00   272.80   273.50  -002.80        2      222
KIQ0      277.30   277.50   276.80   276.80  -002.80        3       48
KIZ0      285.00   285.00   284.50   284.50  -002.80        1       66

Palladium

PAM0      568.00   579.90   568.00   572.25  -003.75       80     2052
PAU0      570.00   570.00   569.75   569.75  -003.50       33      655

Platinum

PLN0      484.00   489.50   480.00   486.90   003.40      313     7681
PLV0      000.00   471.90   471.90   471.90   002.40        4      705
PLF1      000.00   460.90   460.90   460.90   002.40        0       18

Silver

SIK0      506.00   508.50   500.30   500.30  -010.50       70      128
SIM0      000.00   501.60   501.60   501.60  -010.50        1        1
SIN0      511.50   513.50   503.50   504.00  -010.50    18967    54789
SIU0      517.00   517.00   508.10   508.10  -010.20      382     4361
SIZ0      519.00   519.00   513.00   513.10  -010.20       66     7387

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0839     0840     0812     0821    -0016     5369    41761
COU0        0863     0867     0840     0850    -0013     1690    25585
COZ0        0896     0897     0878     0883    -0013      363    16142
COH1        0934     0934     0913     0918    -0014      156     7313
COK1        0943     0943     0943     0943    -0014      107     5519
CON1        0969     0969     0969     0969    -0014       12     7019

Cotton

CTN0       62.50    62.80    61.50    62.07   -00.55     3684    29626
CTV0       63.30    63.50    62.80    63.40   -00.07      144     1731
CTZ0       63.60    63.80    63.00    63.64    00.00     1425    18185
CTH1       64.70    64.70    63.90    64.50   -00.10      126     2245
CTK1       65.15    65.15    64.60    65.15    00.00        6     1216
CTN1       65.90    65.90    65.85    65.85    00.00        9      440
CTV1       63.85    63.85    63.85    63.85    00.00        0       10

Coffee

KCK0      092.25   092.25   090.35   091.80  -000.45      146      385
KCN0      094.25   094.80   092.25   093.70  -000.95     4960    30358
KCU0      097.50   097.80   095.50   097.00  -000.75      982    13564
KCZ0      101.25   101.25   099.40   100.50  -000.85      348     4977
KCH1      104.80   104.80   103.00   104.10  -000.85       70     1808

Lumber

LBN0      286.00   287.50   281.90   282.10  -009.80      747     2210
LBU0      290.00   290.70   286.20   286.60  -007.50      117      525
LBX0      292.10   292.50   290.60   290.60  -004.50       21      190
LBF1      298.30   299.10   296.10   296.10  -002.10        0        8

Orange Juice

OJN0       83.25    83.30    81.60    82.15   -00.95      328    11932
OJU0       83.40    83.40    81.80    82.50   -00.70      154     4736
OJX0       83.50    83.50    81.90    82.65   -00.55       16     3176
OJF1       82.50    82.85    82.50    82.85   -00.45       13     1200
OJH1       84.00    84.00    83.50    83.55   -00.25        3     1070
OJK1       84.05    84.05    84.05    84.05   -00.25        0      232

Sugar

SBN0       07.18    07.25    07.03    07.06   -00.07    17806   110820
SBV0       07.37    07.40    07.20    07.24   -00.11     8525    44347
SBH1       07.42    07.45    07.26    07.29   -00.14     3269    29650
SBK1       07.40    07.40    07.28    07.28   -00.14      198     4274
SBN1       07.38    07.38    07.25    07.25   -00.15      507     5013
SBV1       07.49    07.49    07.37    07.37   -00.15      527     7180

Copyright   1998 Access Futures and Options Trading
