                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5720    .5728    .5700    .5712   -.0031     1135    23643
ADU0       .5720    .5720    .5715    .5720   -.0031       57      109
ADZ0       .5728    .5728    .5728    .5728   -.0031        0       63
ADH1       .0000    .5736    .5736    .5736   -.0031        0        0

British Pound

BPM0      1.4774   1.4798   1.4716   1.4770   0.0000     4661    52917
BPU0      1.4760   1.4800   1.4760   1.4798   0.0000      156      405
BPZ0      1.4840   1.4840   1.4826   1.4826   0.0000        6      254
BPH1      0.0000   1.4854   1.4854   1.4854   0.0000        0        0

Canadian Dollar

CDM0       .6640    .6653    .6617    .6623   -.0018    11574    71090
CDU0       .6655    .6665    .6635    .6639   -.0018      290     8198
CDZ0       .6674    .6680    .6650    .6656   -.0018       32     2693
CDH1       .6691    .6691    .6673    .6673   -.0018       23      677
CDM1       .6705    .6705    .6690    .6690   -.0018        0      152

US Dollar Index

DXM0      110.97   111.19   110.62   111.12    00.07     1276     5798
DXU0      110.65   110.85   110.35   110.76    00.07       38     2096
DXZ0       00.00   110.40   110.40   110.40    00.07        1        3

Japanese Yen

JYM0       .9367    .9390    .9307    .9318   -.0108     7572    77400
JYU0       .9532    .9545    .9465    .9479   -.0109       63     1529
JYZ0       .9650    .9650    .9650    .9650   -.0109        0      602
JYH1       .9821    .9821    .9821    .9821   -.0109        3       18

Mexican Peso

MEM0     10.4150  10.4400  10.3850  10.4275    .0125     5738    18130
MEU0     10.1300  10.1425  10.1000  10.1425    .0075      479     2716
MEZ0      9.8300   9.8750   9.8300   9.8750    .0075       65     1293
MEH1       .0000   9.5875   9.5875   9.5875    .0075        0        0

Swiss Franc

SFM0       .5836    .5860    .5805    .5825    .0011    10106    47142
SFU0       .5894    .5914    .5863    .5877    .0011       33      324
SFZ0       .5925    .5928    .5925    .5928    .0011        1       25
SFH1       .0000    .5978    .5978    .5978    .0011        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLN0       29.15    30.00    29.01    29.93    01.15    51693   137650
CLQ0       28.55    29.25    28.46    29.18    00.90    18389    57115
CLU0       28.08    28.75    27.98    28.60    00.79     8851    29731
CLV0       27.60    28.15    27.58    28.09    00.74       40    18827
CLX0       27.12    27.59    27.12    27.59    00.69     1369    16628
CLZ0       26.70    27.14    26.63    27.11    00.65     3204    39056
CLF1       26.40    26.68    26.40    26.68    00.62      568    14814
CLG1       00.00    26.29    25.97    26.29    00.59        0        0
CLH1       00.00    25.90    25.57    25.90    00.56        0        0
CLJ1       00.00    25.51    25.20    25.51    00.53        0        0

Heating Oil

HOM0       .7640    .7870    .7550    .7851    .0315    11459    23054
HON0       .7390    .7610    .7385    .7585    .0282     8860    33335
HOQ0       .7350    .7550    .7325    .7515    .0252     2547    13017
HOU0       .7350    .7515    .7350    .7515    .0242      494     8122
HOV0       .7390    .7515    .7390    .7515    .0232      109     5820
HOX0       .7385    .7515    .7385    .7515    .0222      526     8226
HOZ0       .7395    .7515    .7395    .7515    .0212     1124    17324

Unleaded Gasoline

HUM0       .9390    .9850    .9380    .9802    .0465    16826    25795
HUN0       .9200    .9610    .9190    .9579    .0425    10741    36815
HUQ0       .8870    .9129    .8850    .9129    .0325     2734    14995
HUU0       .8435    .8650    .8435    .8632    .0238      821    14867
HUV0       .7940    .8057    .7940    .8057    .0177      294     7554
HUX0       .7680    .7717    .7680    .7717    .0117       13     3238
HUZ0       .7450    .7537    .7450    .7537    .0097       51     2240
HUF1       .7350    .7402    .7350    .7402    .0087        4      298

Natural Gas

NGM0       3.880    4.100    3.855    4.073    0.259    36813    38405
NGN0       3.890    4.100    3.870    4.072    0.252    19444    57561
NGQ0       3.890    4.080    3.860    4.077    0.249     5529    27442
NGU0       3.890    4.060    3.870    4.060    0.242     5128    24919
NGV0       3.900    4.072    3.890    4.072    0.239     3257    22449
NGX0       0.000    4.165    3.980    4.165    0.232        0        0
NGZ0       0.000    4.260    4.090    4.260    0.223        0        0
NGF1       0.000    4.280    4.100    4.268    0.221        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.077   93.092   93.075   93.080   00.008    43572   495212
EDN0      92.960   92.965   92.945   92.955   00.005      322    11109
EDQ0      92.835   92.845   92.835   92.835   00.010      141     4284
EDU0      92.750   92.780   92.720   92.735  -00.005    89400   571206
EDV0      92.550   92.550   92.550   92.550  -00.040        0      535
EDX0      92.520   92.520   92.520   92.520  -00.040        0        0
EDZ0      92.480   92.505   92.435   92.440  -00.030    91639   506259

Euro Yen

EYM0      99.880   99.885   99.880   99.880   00.000      971    14862
EYU0      99.785   99.790   99.780   99.780   00.005     1138    12480
EYZ0      99.650   99.650   99.640   99.645   00.010      828    13672
EYH1      99.550   99.550   99.545   99.545   00.010     1269    15524
EYM1      99.435   99.435   99.430   99.430   00.005      438     4161
EYU1      99.295   99.300   99.295   99.300   00.010       95    19804

Treasury Bills

TBM0      93.890   93.940   93.890   93.900   00.010       21      718

Treasury Notes

TYM0      953-28   960-15   953-31   952-20     -1-2    17672   442306
TYU0      952-25    954-6   952-18    953-1      1-1       63   181275

Treasury Bonds

USM0       93-30     94-3    93-17    93-22    -1-24    47898   305350
USU0       93-26     94-0    93-15    93-19    -1-23    53743    95430
USZ0       93-27    93-27    93-19    93-19    -1-22      100     2287
USH1       93-20    93-20    93-20    93-20    -1-22        0      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       17.17    17.22    16.97    17.17   -00.07     6476    49807
BOQ0       17.32    17.37    17.19    17.36   -00.08      943    13993
BOU0       17.52    17.58    17.39    17.55   -00.07      379    13021
BOV0       17.75    17.78    17.55    17.71   -00.10      443     8384
BOZ0       18.05    18.10    17.90    18.07   -00.08      879    22343
BOF1       18.40    18.40    18.30    18.40   -00.05        1     8420
BOH1       18.75    18.75    18.60    18.73    00.00        5     3703
BOK1       19.00    19.03    18.90    19.03   -00.02       50     4286

Corn

CN0       237.00   237.00   234.00   235.00  -003.25    31022   232040
CU0       244.75   245.00   242.50   243.00  -003.75     2773    61196
CX0       251.00   251.00   248.50   248.75  -004.00       46      932
CZ0       254.50   255.25   252.25   253.25  -003.75     7523   141170
CF1       256.50   256.50   256.50   256.50  -003.50        2      163
CH1       263.00   263.75   261.00   262.00  -003.50      391    18172
CK1       267.50   267.75   266.00   266.25  -003.75      435     3682

Rough Rice

NRN0       5.600    5.660    5.580    5.615    0.030      964     4353
NRU0       6.430    6.480    6.420    6.460    0.060       61      914
NRX0       6.560    6.590    6.530    6.560    0.040       67     1482
NRF1       6.730    6.770    6.710    6.740    0.040       91      704

Oats

ON0       120.75   121.00   118.75   119.25  -002.00      432     9481
OU0       126.25   126.50   124.75   125.00  -001.50       91     2861
OZ0       132.50   132.50   131.00   132.00  -001.00      218     4266
OH1       139.50   139.50   139.00   139.50  -000.50        0      410

Soybeans

SN0       544.50   546.00   539.75   542.25  -006.50    24299    98830
SQ0       548.00   549.00   542.75   545.25  -006.75     2155    13715
SU0       550.50   551.00   544.50   546.50  -008.00     1240     9487
SX0       555.50   556.25   549.50   552.00  -007.75     6768    55162
SF1       563.00   563.00   557.00   559.00  -009.00      210     4861
SH1       568.00   569.00   563.00   566.50  -007.50      153     5593
SK1       572.00   572.50   568.00   570.00  -006.00       89     5534
SN1       575.75   575.75   570.50   574.25  -006.50       70     4259

Soybean Meal

SMN0      180.60   180.90   178.50   179.10  -002.70     9924    62149
SMQ0      180.00   180.50   178.10   178.80  -002.70     1307    14384
SMU0      179.50   179.80   178.00   178.50  -002.80     1049     8391
SMV0      178.80   178.80   176.70   177.50  -002.60      345     7111
SMZ0      179.50   179.80   177.20   178.30  -002.80     1909    22243
SMF1      179.20   179.20   177.80   178.60  -002.40       13     2077

Wheat

WN0       280.00   281.25   278.25   279.50  -001.75    18248    76280
WU0       291.50   292.50   290.00   291.25  -001.50     2303    22666
WZ0       306.50   307.75   305.00   306.25  -001.75     5330    26318
WH1       319.50   320.75   318.50   319.50  -002.00     1063     7111
WK1       324.25   324.25   324.25   324.25  -001.75        0       73
WN1       327.50   329.00   327.50   328.50  -001.50      609     3385

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      225.90   226.20   225.50   225.80   000.60       95     1600
CRQ0      226.00   226.05   225.50   225.80   000.50       39      933
CRX0      226.20   226.20   225.80   225.80   000.40        0      431

DJIA

DJM0       10515    10585    10390    10565     0080    10255    17192
DJU0       10635    10710    10540    10701     0078      205      533
DJZ0       10790    10852    10760    10852     0075       51     1834
DJZ1       11514    11514    11514    11514     0067        0        6
DJIY        0000   105548   103640   105353     1131        0        0

Municipal Bonds

MBM0       91-29     92-3    91-19    91-27    -1-30     1534    20290
MBU0         0-0     91-4    90-28     91-1    -1-29        0        0

S&P 500

SPM0     1384.00  1407.90  1365.50  1401.70   019.10    79552   367961
SPU0     1405.00  1425.00  1392.00  1422.60   019.30     4799    13296
SPZ0     1445.00  1448.20  1445.00  1445.10   019.80       68     3355
SPH1     1432.00  1468.30  1432.00  1468.10   020.30       50      502
SPM1     1492.10  1492.10  1492.10  1492.10   020.30        5      432

NYSE Index

YXM0      634.25   638.25   628.50   636.20   002.05        0     1745
YXU0      640.00   644.70   640.00   644.70   002.05        0      250
YXZ0      653.20   653.20   653.20   653.20   002.05        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.600   83.620   83.450   83.470  -00.150      537     2081
FCQ0      84.350   84.650   83.700   84.050  -00.300     2052     9989
FCU0      84.550   84.820   84.050   84.150  -00.350      175     1977
FCV0      85.470   85.720   85.000   85.200  -00.320      267     2272
FCX0      86.850   86.950   86.100   86.550  -00.300      491     1527
FCF1      87.700   87.800   87.250   87.570  -00.230      529      905

Live Cattle

LCM0      68.120   68.350   67.500   67.670  -00.580     3442    32924
LCQ0      67.970   68.170   67.250   67.400  -00.700     3154    42338
LCV0      70.620   70.750   70.050   70.220  -00.400     1495    22685
LCZ0      72.270   72.450   71.800   71.920  -00.350      309     8520
LCG1      73.750   73.850   73.450   73.500  -00.250      136     4366

Lean Hogs

LHM0      69.200   69.350   67.620   68.020  -01.600     3827    21880
LHN0      68.400   68.650   67.000   67.550  -01.320     2310    16922
LHQ0      66.350   66.400   65.150   65.650  -00.900     1162    11498
LHV0      58.200   58.350   57.220   57.750  -00.700      363     6554
LHZ0      56.100   56.300   55.500   55.900  -00.350      263     5445
LHG1      56.650   56.750   56.250   56.750   00.000       32     1460
LHJ1      55.500   55.500   55.300   55.300  -00.250        3      495

Pork Bellies

PBK0      93.800   94.000   91.300   91.300  -03.000       53       50
PBN0      88.450   88.900   86.450   86.750  -02.700     1126     4133
PBQ0      86.000   86.600   84.170   84.200  -02.420      271     1463

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       4.920    4.920    4.920    4.920   -0.030        0        1
AGM0       4.970    4.970    4.920    4.940   -0.040      115      420
AGQ0       5.033    5.033    5.010    5.020   -0.040       20      168
AGV0       5.100    5.100    5.100    5.100   -0.040        1        9
AGZ0       5.180    5.190    5.160    5.190   -0.030       89      496
AGG1       5.240    5.240    5.240    5.240   -0.030        0        5

Gold

GCK0      273.50   273.50   273.50   273.50  -000.90        0        2
GCM0      274.10   274.60   273.20   273.80  -000.90    23831    54900
GCQ0      277.00   277.30   276.00   276.50  -000.80    10154    46825
GCV0      279.50   279.70   279.50   279.50  -000.80       64     3902
GCZ0      283.00   283.50   282.00   282.50  -000.80      432    20004
GCG1      285.20   285.20   285.20   285.20  -000.80        0     9947
GCJ1      288.50   288.50   288.10   288.10  -000.80        0     3506
GCM1      291.10   291.10   291.10   291.10  -000.80       70     8588

Copper

HGK0       84.00    84.10    83.45    83.60    00.50      637     2869
HGM0       83.80    84.20    83.40    83.50    00.35      444     3566
HGN0       83.20    84.60    83.10    83.85    00.40     4877    37952
HGQ0       00.00    83.95    83.95    83.95    00.40        5     2271
HGU0       83.75    84.65    83.65    84.05    00.40      188     7331
HGV0       83.60    84.05    83.60    84.05    00.40        2     1274
HGX0       00.00    84.05    84.05    84.05    00.40        0      837
HGZ0       83.60    84.55    83.60    84.05    00.35      168     6489

GOLD Kilo Oz.

KIM0      273.50   273.50   272.50   272.80  -001.20       12      191
KIQ0      277.00   277.00   276.50   276.80  -001.00        6       48
KIZ0      284.50   285.00   284.00   284.30  -000.70        1       74

Palladium

PAM0      565.00   570.00   564.10   569.00  -006.00      339     1243
PAU0      570.00   570.00   565.00   568.00  -005.00      183     1313

Platinum

PLN0      549.00   555.00   544.00   548.80   007.30     2186     9319
PLV0      531.00   538.00   525.00   528.80   004.30       59      744
PLF1      514.80   514.80   514.80   514.80   004.30        0       18

Silver

SIK0      500.50   500.50   496.50   499.20  -002.40        6       40
SIM0      499.60   499.60   499.60   499.60  -002.80        1        1
SIN0      504.00   504.50   500.00   502.00  -002.80     3986    57490
SIU0      508.00   508.00   504.50   506.00  -002.70      641     5047
SIZ0      513.00   513.00   510.00   511.10  -002.70      287     7423

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0835     0859     0832     0850     0016     3681    37466
COU0        0866     0888     0862     0877     0014      912    26399
COZ0        0902     0920     0902     0911     0014      572    16867
COH1        0946     0948     0946     0946     0014       19     7659
COK1        0971     0971     0971     0971     0014        0     5519
CON1        0997     0997     0997     0997     0014        0     7025

Cotton

CTN0       63.45    63.60    62.30    62.73   -00.69     3866    30866
CTV0       64.50    64.69    63.91    64.00   -00.45      187     1865
CTZ0       65.10    65.15    64.25    64.46   -00.52     2950    20711
CTH1       65.95    65.95    65.30    65.31   -00.54      188     2480
CTK1       66.30    66.30    65.85    65.85   -00.45       86     1298
CTN1       66.80    66.90    66.40    66.50   -00.45       10      468
CTV1       65.25    65.25    65.25    65.25    00.00        0       10

Coffee

KCN0      103.25   103.50   100.75   101.85  -001.85     7216    26163
KCU0      106.25   106.30   103.75   104.70  -001.75     1642    14003
KCZ0      109.30   109.30   107.60   108.05  -001.75      341     4974
KCH1      112.00   112.00   111.40   111.40  -000.75      116     1981
KCK1      114.00   114.00   113.40   113.40  -000.75       16      293

Lumber

LBN0      285.50   292.00   285.50   287.80   003.30      718     2398
LBU0      292.10   296.80   292.10   292.70   001.70      374      543
LBX0      296.00   299.00   294.30   294.30  -001.40      198      312
LBF1      298.90   300.00   298.20   298.20   000.00        2       12

Orange Juice

OJN0       81.40    84.00    81.40    83.25    02.30      813    12281
OJU0       81.40    83.45    81.40    83.25    02.15      123     5274
OJX0       82.00    83.50    82.00    83.50    02.35      101     3328
OJF1       82.40    83.90    82.40    83.45    01.90       53     1295
OJH1       82.50    84.40    82.50    83.80    01.65      157     1200
OJK1       84.05    84.05    84.05    84.05    01.35       21      253

Sugar

SBN0       07.49    07.63    07.41    07.56    00.11    13901   109050
SBV0       07.49    07.53    07.42    07.49    00.03     8207    48148
SBH1       07.55    07.60    07.49    07.56    00.04     4155    31949
SBK1       07.53    07.53    07.46    07.53    00.05       81     4614
SBN1       07.46    07.49    07.42    07.44   -00.02      270     5801
SBV1       07.37    07.41    07.37    07.41   -00.02      762     8038

Copyright   1998 Access Futures and Options Trading
