                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5711    .5763    .5711    .5735    .0001     1096    23642
ADU0       .5725    .5765    .5725    .5743    .0001       26       72
ADZ0       .0000    .5751    .5751    .5751    .0001        0       67
ADH1       .0000    .5759    .5759    .5759    .0001        0        0

British Pound

BPM0      1.4870   1.4974   1.4864   1.4928   0.0072     3909    52361
BPU0      1.4910   1.4990   1.4910   1.4956   0.0074       19      328
BPZ0      0.0000   1.4984   1.4984   1.4984   0.0074        5      248
BPH1      0.0000   1.5012   1.5012   1.5012   0.0074        0        0

Canadian Dollar

CDM0       .6693    .6693    .6672    .6681   -.0009     6805    67180
CDU0       .6706    .6706    .6690    .6697   -.0009      311     8207
CDZ0       .6720    .6720    .6705    .6714   -.0009       52     2685
CDH1       .6734    .6734    .6731    .6731   -.0009        0      668
CDM1       .0000    .6748    .6748    .6748   -.0009        4      152

US Dollar Index

DXM0      111.40   111.56   110.75   110.98   -00.37      998     5543
DXU0      110.90   111.12   110.32   110.62   -00.37       20     2071
DXZ0       00.00   110.26   110.26   110.26   -00.37        0        3

Japanese Yen

JYM0       .9365    .9405    .9353    .9389   -.0024    25251    78240
JYU0       .9530    .9560    .9515    .9551   -.0025      504     1443
JYZ0       .9720    .9722    .9720    .9722   -.0026        2      599
JYH1       .0000    .9893    .9893    .9893   -.0027        0       17

Mexican Peso

MEM0     10.3700  10.4250  10.3100  10.4175    .0525     5916    16939
MEU0     10.0950  10.1275  10.0950  10.1275    .0525       98     2306
MEZ0      9.8150   9.8625   9.8100   9.8625    .0525        3     1237
MEH1       .0000   9.5775   9.5775   9.5775    .0525        0        0

Swiss Franc

SFM0       .5813    .5854    .5803    .5835    .0029     8949    47440
SFU0       .5858    .5909    .5858    .5887    .0029       56      314
SFZ0       .5947    .5947    .5938    .5938    .0029        0       24
SFH1       .0000    .5988    .5988    .5988    .0029        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       28.18    29.70    28.18    28.61   -01.28    40407    25827
CLN0       29.70    29.80    28.40    28.73   -01.12     4544   133640
CLQ0       29.26    29.30    28.00    28.32   -01.09    16890    53019
CLU0       28.67    28.68    27.50    27.83   -01.01     8802    29461
CLV0       27.98    27.98    27.15    27.36   -00.91     2029    19166
CLX0       27.58    27.58    26.75    26.88   -00.86     1560    15626
CLZ0       27.00    27.15    26.11    26.43   -00.83     3624    38769
CLF1       00.00    26.70    26.03    26.03   -00.80        0        0
CLG1       00.00    26.25    25.50    25.66   -00.77        0        0
CLH1       00.00    25.55    25.29    25.29   -00.74        0        0

Heating Oil

HOM0       .7860    .7920    .7515    .7612   -.0276     9203    26024
HON0       .7570    .7620    .7280    .7347   -.0231    10787    32492
HOQ0       .7500    .7535    .7260    .7312   -.0176     3226    12438
HOU0       .7485    .7485    .7280    .7312   -.0166     1211     7948
HOV0       .7300    .7475    .7300    .7312   -.0156      611     5862
HOX0       .7520    .7520    .7310    .7317   -.0146      461     7767
HOZ0       .7500    .7500    .7300    .7317   -.0136     1226    16722

Unleaded Gasoline

HUM0       .9160    .9510    .9160    .9311   -.0222    20830    27729
HUN0       .9270    .9330    .8950    .9093   -.0207    14653    36556
HUQ0       .8910    .8925    .8630    .8748   -.0172     3314    15046
HUU0       .8485    .8485    .8230    .8343   -.0147     2035    14954
HUV0       .7930    .7930    .7760    .7838   -.0132      638     7391
HUX0       .7650    .7650    .7500    .7558   -.0122        5     3223
HUZ0       .7465    .7465    .7398    .7398   -.0112        7     2208
HUF1       .7150    .7273    .7150    .7273   -.0112        2      292

Natural Gas

NGM0       3.940    3.985    3.720    3.747   -0.078    31552    46962
NGN0       3.980    3.990    3.730    3.759   -0.082    20288    47369
NGQ0       3.975    3.995    3.755    3.773   -0.073     8630    26839
NGU0       3.970    3.980    3.765    3.765   -0.071     5453    23899
NGV0       3.975    3.980    3.770    3.784   -0.067     5253    22194
NGX0       0.000    4.075    3.885    3.890   -0.059        0        0
NGZ0       0.000    4.170    3.980    3.995   -0.051        0        0
NGF1       0.000    4.175    3.990    4.005   -0.046        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.070   93.110   93.065   93.090   00.028    37994   479425
EDN0      92.970   92.970   92.970   92.970   00.040      736    11003
EDQ0      92.830   92.860   92.830   92.845   00.045      276     3984
EDU0      92.715   92.800   92.710   92.760   00.060    97230   575824
EDV0      00.000   92.590   92.590   92.590   00.030        0      535
EDX0      00.000   92.560   92.560   92.560   00.020        0        0
EDZ0      92.475   92.550   92.460   92.500   00.040    97392   465942

Euro Yen

EYM0      99.880   99.885   99.880   99.880   00.000      609    15579
EYU0      99.790   99.795   99.785   99.795   00.005     1071    18531
EYZ0      99.655   99.665   99.650   99.660   00.015     1125    12764
EYH1      99.555   99.580   99.555   99.570   00.025     2049    17920
EYM1      99.450   99.475   99.445   99.465   00.055      451     3315
EYU1      99.305   99.345   99.305   99.330   00.060      574    14007

Treasury Bills

TBM0      93.875   93.930   93.875   93.890   00.020       10      722

Treasury Notes

TYM0      951-20   960-20    951-5   954-16     1-17    22972   516684
TYU0      952-16   954-16   951-28   952-30     1-12    49090   120727

Treasury Bonds

USM0       93-11    94-14     93-8    93-31     0-22      802   365820
USU0        93-7     94-9     93-4    93-28     0-23    22327    61349
USZ0        94-0     94-0    93-28    93-28     0-23       99     2287
USH1       93-29    93-29    93-29    93-29     0-23        0      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       17.02    17.30    17.02    17.21    00.02     5533    51501
BOQ0       17.21    17.50    17.21    17.43    00.04      251    14135
BOU0       17.43    17.68    17.43    17.63    00.06      187    12799
BOV0       17.65    17.80    17.65    17.79    00.04      238     8106
BOZ0       17.97    18.19    17.97    18.15    00.07     1687    22311
BOF1       18.30    18.45    18.30    18.45    00.02        9     8046
BOH1       18.65    18.75    18.65    18.75    00.03       10     3698
BOK1       19.00    19.05    19.00    19.05    00.07        0     4382

Corn

CN0       238.50   243.50   237.75   241.00   001.00    25472   236100
CU0       246.50   251.50   246.25   249.50   001.00     3644    60044
CX0       252.75   258.50   252.75   255.50   000.75       63      924
CZ0       256.25   262.00   256.25   259.75   001.00    10855   139840
CF1       259.75   264.00   259.75   263.00   000.75       12      163
CH1       264.75   270.00   264.50   267.75   001.00      361    18145
CK1       269.00   273.75   269.00   272.25   000.75       41     3682

Rough Rice

NRN0       5.450    5.520    5.420    5.450    0.010      102     4281
NRU0       6.320    6.350    6.280    6.280   -0.020       42      883
NRX0       6.420    6.460    6.400    6.410    0.010       40     1468
NRF1       6.630    6.660    6.585    6.585    6.560        3      609

Oats

ON0       121.25   123.00   121.00   122.00   000.25      269     9668
OU0       126.25   128.00   126.00   127.00   000.50       51     2820
OZ0       131.75   133.75   131.75   133.00   000.75       31     4207
OH1       138.50   140.00   138.50   140.00   001.25       15      403

Soybeans

SN0       550.00   560.00   548.50   553.00  -001.50    24934    97490
SQ0       552.50   562.50   551.50   556.00  -001.00     1369    13505
SU0       555.00   564.50   553.50   558.00  -001.00      987     8846
SX0       559.50   570.50   559.50   563.75  -001.00     9514    53831
SF1       567.50   577.00   567.25   573.00   000.75       75     4870
SH1       573.50   583.00   573.00   579.00   000.50      129     5512
SK1       580.50   586.50   580.00   581.00   000.00      117     5531
SN1       580.00   589.00   579.50   584.00  -000.50      383     4102

Soybean Meal

SMN0      182.40   186.20   181.80   183.80   000.20     6700    62690
SMQ0      182.20   185.90   181.50   183.30   000.00      815    14274
SMU0      182.00   185.70   181.50   183.30  -000.10      725     7856
SMV0      181.30   184.50   180.30   182.30   000.00      445     7093
SMZ0      182.20   186.00   181.40   183.30   000.00     2488    21020
SMF1      182.50   185.70   181.70   183.20   000.00        7     2064

Wheat

WN0       275.00   283.50   274.25   280.25   004.00    11394    76160
WU0       286.50   294.50   286.00   291.75   004.25      954    22127
WZ0       301.50   309.50   301.00   307.50   004.00     2953    26060
WH1       315.75   322.00   314.50   320.25   004.25      978     7159
WK1       000.00   325.25   325.25   325.25   004.00        0       73
WN1       326.50   332.00   324.50   330.00   003.50      667     2796

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      224.15   226.20   224.15   224.80   000.50      226     1636
CRQ0      224.05   225.70   224.05   224.80   000.50       28      898
CRX0      225.00   225.00   224.80   224.80   000.50        0      430

DJIA

DJM0       10741    10745    10405    10577    -0123    14062    18060
DJU0       10880    10880    10545    10718    -0124      245      464
DJZ0       10800    10872    10740    10872    -0127        1     1768
DJZ1       11546    11546    11546    11546    -0131        0        6
DJIY        0000   106645   103694   105425    -0843        0        0

Municipal Bonds

MBM0       91-10     92-3     91-8    91-24     0-16     2055    21361
MBU0         0-0    90-29    90-12    90-29     0-16        0        0

S&P 500

SPM0     1417.00  1417.00  1372.50  1403.80  -011.20    70760   367365
SPU0     1430.00  1430.00  1394.00  1424.70  -011.50     1264     9784
SPZ0     1447.80  1448.10  1427.80  1447.20  -011.80       60     3374
SPH1     1482.50  1482.50  1448.00  1470.70  -012.00       17      454
SPM1     1488.00  1494.70  1467.80  1494.70  -013.30       16      442

NYSE Index

YXM0      642.75   642.75   628.75   636.65  -005.50        0     1745
YXU0      000.00   645.15   645.15   645.15  -005.25        0      250
YXZ0      654.50   654.50   650.00   653.65  -005.00        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.300   83.350   83.150   83.200  -00.050      294     2305
FCQ0      83.700   84.050   83.250   83.370  -00.450      785     9661
FCU0      83.750   84.050   83.500   83.520  -00.380       90     1928
FCV0      84.750   85.100   84.350   84.520  -00.330      196     2258
FCX0      86.000   86.000   85.520   85.870  -00.080       64     1380
FCF1      86.600   86.900   86.600   86.850  -00.100        6      792

Live Cattle

LCM0      67.950   68.150   67.770   67.820  -00.300     4256    33956
LCQ0      67.700   67.970   67.650   67.770  -00.100     3277    42233
LCV0      70.250   70.500   70.220   70.350  -00.120     1984    22479
LCZ0      71.850   72.050   71.850   71.920  -00.180      733     8441
LCG1      73.250   73.500   73.250   73.420  -00.080      101     4308

Lean Hogs

LHM0      68.700   69.300   68.020   68.920   00.070     7863    22637
LHN0      68.050   68.300   67.300   68.220   00.300     4860    16969
LHQ0      65.600   65.850   64.950   65.770   00.200     1637    11625
LHV0      57.520   57.970   57.200   57.900   00.380      453     6532
LHZ0      55.500   55.850   55.300   55.600   00.180      359     5217
LHG1      56.000   56.650   56.000   56.650   00.250        9     1419
LHJ1      55.300   55.300   55.300   55.300   00.000       50      495

Pork Bellies

PBK0      92.000   93.400   90.500   93.270   01.770       41      128
PBN0      87.320   89.200   86.850   88.870   02.100     1047     3982
PBQ0      85.000   86.500   84.400   86.150   02.200      300     1342

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       4.950    4.950    4.950    4.950    0.010        0        1
AGM0       4.980    5.000    4.980    4.990    0.010       37      573
AGQ0       5.050    5.100    5.050    5.080    0.020        4       93
AGV0       0.000    5.160    5.160    5.160    0.020        0       10
AGZ0       5.230    5.250    5.230    5.230    0.020       33      435
AGG1       0.000    5.280    5.280    5.280    0.020        0        5

Gold

GCK0      000.00   275.80   275.80   275.80   001.70        0        2
GCM0      274.70   277.50   274.30   276.20   001.60    20592    65527
GCQ0      277.60   280.00   276.90   278.90   001.60    10030    34823
GCV0      281.00   282.50   279.80   281.90   001.60       68     3875
GCZ0      284.20   286.00   283.00   284.80   001.60      440    19581
GCG1      000.00   287.50   287.50   287.50   001.60      109     9967
GCJ1      000.00   290.40   290.40   290.40   001.60        0     3183
GCM1      000.00   293.40   293.40   293.40   001.60      135     8621

Copper

HGK0       84.00    84.00    82.75    82.85   -01.15      431     3259
HGM0       84.00    84.00    82.70    82.95   -01.05       97     3687
HGN0       84.30    84.45    82.80    83.10   -01.15     6192    38566
HGQ0       83.35    83.35    83.10    83.10   -01.10       28     2273
HGU0       84.30    84.40    83.10    83.25   -01.05      402     7124
HGV0       00.00    83.25    83.25    83.25   -01.05        3     1272
HGX0       00.00    83.25    83.25    83.25   -01.05       58      837
HGZ0       84.30    84.30    83.20    83.30   -01.00       94     6308

GOLD Kilo Oz.

KIM0      274.00   276.50   274.00   275.50   001.50        5      203
KIQ0      278.00   280.00   278.00   279.00   001.50        2       48
KIZ0      288.00   288.00   286.50   286.50   001.50        0       71

Palladium

PAM0      573.50   573.50   565.00   570.10  -008.40      294     1718
PAU0      567.00   568.00   565.00   567.85  -008.15      185     1128

Platinum

PLN0      524.40   533.00   518.00   530.70   006.30     2317     8483
PLV0      505.00   513.70   502.00   513.70   007.30       56      751
PLF1      000.00   499.70   499.70   499.70   007.30        0       18

Silver

SIK0      504.00   504.00   501.50   501.50   002.00       13       85
SIM0      000.00   502.40   502.40   502.40   001.80        1        1
SIN0      504.00   507.00   502.50   504.80   001.80     7381    57465
SIU0      508.00   511.00   508.00   508.80   001.60      550     4855
SIZ0      514.50   517.00   514.00   514.20   001.50       58     7389

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0853     0859     0837     0840    -0017     9070    38457
COU0        0878     0886     0866     0869    -0016     2058    26214
COZ0        0912     0922     0902     0903    -0015      443    16781
COH1        0949     0952     0938     0938    -0014        1     7641
COK1        0000     0963     0963     0963    -0014        0     5519
CON1        0000     0989     0989     0989    -0014        0     7025

Cotton

CTN0       61.80    63.45    61.60    63.44    02.14     3976    29600
CTV0       63.20    64.65    63.00    64.55    02.05      106     1776
CTZ0       63.35    64.75    63.30    64.72    01.86     1773    19220
CTH1       64.40    65.55    64.25    65.55    01.64      273     2401
CTK1       64.70    65.95    64.70    65.95    01.55       16     1255
CTN1       66.00    66.60    66.00    66.60    01.45       10      457
CTV1       00.00    65.15    65.15    65.15    01.30        0       10

Coffee

KCN0      097.95   104.70   097.50   103.30   005.35     8338    29748
KCU0      101.20   107.40   101.20   105.80   004.90     1678    14131
KCZ0      104.50   110.25   104.40   109.10   004.80      219     5050
KCH1      108.00   112.55   108.00   112.55   004.75       95     1933
KCK1      115.00   115.00   114.25   114.55   004.75      113      279

Lumber

LBN0      279.40   280.20   276.80   276.90  -002.30      395     2375
LBU0      286.80   287.00   284.50   284.80  -001.90      138      507
LBX0      291.40   291.40   290.30   290.30  -001.00       20      227
LBF1      000.00   294.00   294.00   294.00  -002.20        4       12

Orange Juice

OJN0       80.75    82.20    80.75    81.15    00.60     2068    11998
OJU0       80.80    82.00    80.80    81.25    00.60      695     5200
OJX0       82.00    82.00    81.35    81.35    00.35      224     3310
OJF1       81.80    82.50    81.75    81.75    00.25      113     1267
OJH1       82.75    82.90    82.25    82.25    00.05       13     1076
OJK1       00.00    82.75    82.75    82.75    00.05        0      232

Sugar

SBN0       07.32    07.48    07.32    07.42    00.21    12513   113330
SBV0       07.42    07.45    07.33    07.40    00.14     3775    46275
SBH1       07.40    07.46    07.36    07.43    00.17     1693    31119
SBK1       07.37    07.41    07.33    07.36    00.15       79     4593
SBN1       07.37    07.38    07.32    07.34    00.14      211     5367
SBV1       07.34    07.39    07.32    07.39    00.12      206     7459

Copyright   1998 Access Futures and Options Trading
