                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5717    .5730    .5665    .5723    .0024     1067    23666
ADU0       .5735    .5735    .5690    .5732    .0024       66      165
ADZ0       .0000    .5741    .5741    .5741    .0024        0       63
ADH1       .0000    .5750    .5750    .5750    .0024        0        0

British Pound

BPM0      1.4728   1.4884   1.4706   1.4858   0.0146     3684    52100
BPU0      1.4760   1.4910   1.4750   1.4886   0.0146      332      641
BPZ0      1.4890   1.4914   1.4890   1.4914   0.0146        0      254
BPH1      0.0000   1.4942   1.4942   1.4942   0.0146        0        0

Canadian Dollar

CDM0       .6663    .6676    .6647    .6658    .0010    11302    71990
CDU0       .6675    .6690    .6663    .6673    .0009     3515    11441
CDZ0       .6681    .6695    .6681    .6690    .0009       51     2711
CDH1       .0000    .6707    .6705    .6707    .0009       10      683
CDM1       .0000    .6724    .6724    .6724    .0009        0      152

US Dollar Index

DXM0      110.63   110.70   108.92   109.00   -01.63     1868     6616
DXU0      110.30   110.30   108.58   108.63   -01.66       32     2092
DXZ0      108.29   108.29   108.29   108.29   -01.66        0        2

Japanese Yen

JYM0       .9346    .9420    .9338    .9386    .0045     6470    77260
JYU0       .9514    .9570    .9514    .9547    .0045      135     1555
JYZ0       .0000    .9718    .9718    .9718    .0045        1      592
JYH1       .0000    .9889    .9889    .9889    .0045        0       18

Mexican Peso

MEM0     10.4400  10.4600  10.4100  10.4225   -.0150     3557    17354
MEU0     10.1300  10.1425  10.1300  10.1425   -.0100      144     2862
MEZ0       .0000   9.8750   9.8750   9.8750   -.0100       47     1345
MEH1       .0000   9.5875   9.5875   9.5875   -.0100        0        0

Swiss Franc

SFM0       .5859    .5974    .5847    .5964    .0115    10393    46820
SFU0       .5913    .6027    .5910    .6018    .0117       63      347
SFZ0       .5988    .6070    .5988    .6070    .0118       17       35
SFH1       .0000    .6121    .6121    .6121    .0119        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLN0       30.64    30.82    29.70    30.00   -00.51    60373   140300
CLQ0       29.75    29.90    28.90    29.07   -00.56    22282    59647
CLU0       29.10    29.15    28.35    28.40   -00.58    10233    32042
CLV0       28.50    28.52    27.85    27.85   -00.58     2679    19451
CLX0       28.00    28.00    27.33    27.33   -00.58     1243    17127
CLZ0       27.50    27.55    26.83    26.83   -00.58     6282    40590
CLF1       26.90    27.07    26.39    26.39   -00.58      530    15528
CLG1       00.00    26.57    25.99    25.99   -00.58        0        0
CLH1       00.00    26.21    25.59    25.59   -00.58        0        0
CLJ1       00.00    25.80    25.19    25.19   -00.58        0        0

Heating Oil

HOM0       .7950    .7950    .7575    .7639   -.0270    14797    17139
HON0       .7710    .7735    .7400    .7428   -.0268    12305    35483
HOQ0       .7670    .7680    .7350    .7393   -.0248     2307    13707
HOU0       .7660    .7680    .7403    .7403   -.0243     1142     8435
HOV0       .7660    .7660    .7400    .7418   -.0233      856     6145
HOX0       .7600    .7670    .7433    .7433   -.0223      258     8345
HOZ0       .7625    .7670    .7443    .7443   -.0213     1622    18568

Unleaded Gasoline

HUM0      1.0250   1.0260    .9950   1.0024   -.0097    19947    22756
HUN0       .9865    .9880    .9550    .9659   -.0143    15914    37702
HUQ0       .9350    .9360    .9100    .9200   -.0112     4311    14536
HUU0       .8810    .8810    .8710    .8710   -.0092     1655    14558
HUV0       .8150    .8220    .8125    .8125   -.0055      965     8201
HUX0       .0000    .7765    .7765    .7765   -.0050      223     3210
HUZ0       .0000    .7580    .7580    .7580   -.0045      312     2217
HUF1       .7300    .7440    .7300    .7440   -.0045       12      299

Natural Gas

NGM0       4.270    4.500    4.230    4.406    0.170     6134    27772
NGN0       4.255    4.410    4.220    4.268    0.040    43140    61174
NGQ0       4.265    4.400    4.230    4.268    0.040     8083    28250
NGU0       4.240    4.350    4.210    4.250    0.042     3331    26018
NGV0       4.255    4.370    4.225    4.265    0.045     4643    24654
NGX0       0.000    4.440    4.335    4.365    0.052        0        0
NGZ0       0.000    4.550    4.420    4.465    0.055        0        0
NGF1       0.000    4.600    4.430    4.475    0.057        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.077   93.092   93.077   93.087   00.002    39556   490111
EDN0      92.950   92.975   92.950   92.975   00.005       55    11386
EDQ0      92.865   92.865   92.865   92.865   00.010      802     4909
EDU0      92.740   92.770   92.735   92.765   00.005    81543   579792
EDV0      92.560   92.560   92.560   92.560   00.010        0      520
EDX0      92.520   92.520   92.520   92.520   00.000        0        0
EDZ0      92.460   92.500   92.455   92.495   00.015    81412   507360

Euro Yen

EYM0      99.885   99.890   99.880   99.880  -00.005     1006    15717
EYU0      99.800   99.810   99.800   99.810   00.015      859    12352
EYZ0      99.670   99.680   99.670   99.675   00.015      405    13270
EYH1      99.580   99.590   99.580   99.580   00.020      420    15415
EYM1      99.470   99.480   99.470   99.480   00.035        0     4044
EYU1      99.350   99.350   99.340   99.340   00.030       21    19992

Treasury Bills

TBM0      93.940   93.940   93.920   93.920   00.005       28      678

Treasury Notes

TYM0      962-16   963-23    961-3   961-18    -2-24    18988   328007
TYU0         0-0    962-0   954-26   960-20    -1-17     3077   296521

Treasury Bonds

USM0       94-19    95-15    94-16     95-9     0-15    52926   243500
USU0       94-17    95-13    94-14     95-6     0-14    10574   163460
USZ0       94-17     95-8    94-16     95-7     0-15        6     2500
USH1         0-0     95-8     95-8     95-8     0-15       30      242

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       16.72    16.82    16.64    16.66   -00.10    19416    48058
BOQ0       16.97    17.01    16.83    16.84   -00.12     3522    15660
BOU0       17.16    17.20    17.03    17.04   -00.12     2584    12879
BOV0       17.35    17.40    17.22    17.22   -00.13      440     8548
BOZ0       17.70    17.73    17.56    17.56   -00.11     5581    21899
BOF1       18.00    18.00    17.90    17.90   -00.10      621     8745
BOH1       18.35    18.35    18.18    18.18   -00.12      490     4144
BOK1       18.60    18.60    18.50    18.50   -00.10      329     4472

Corn

CN0       230.75   234.00   230.50   233.50   003.00    12884   218610
CU0       240.00   242.50   239.00   242.25   003.00     6860    63254
CX0       245.75   248.00   245.50   248.00   002.75       42      944
CZ0       250.00   252.50   249.00   252.25   002.75    22969   142290
CF1       000.00   256.00   256.00   256.00   003.50        1      164
CH1       258.25   261.00   257.50   260.75   002.50      981    18116
CK1       262.50   265.50   262.50   265.50   002.75      263     3763

Rough Rice

NRN0       5.500    5.520    5.420    5.490   -0.015      352     4177
NRU0       6.400    6.400    6.330    6.400    0.000      193      982
NRX0       6.530    6.530    6.430    6.530    0.010       97     1527
NRF1       6.660    6.700    6.640    6.700    0.000      127      774

Oats

ON0       114.50   116.50   114.50   116.00   000.75     3280     8795
OU0       121.00   122.50   121.00   122.00   001.00      700     2781
OZ0       128.00   129.25   128.00   129.00   000.75      698     4448
OH1       000.00   136.25   136.25   136.25   001.25        2      426

Soybeans

SN0       531.00   535.00   528.50   534.25   007.00     1974    88600
SQ0       533.50   536.50   530.50   536.25   006.75     5293    13413
SU0       533.00   538.00   532.00   538.00   007.50     3578    10067
SX0       538.50   543.00   536.50   542.50   006.75    27188    52263
SF1       545.00   550.50   544.00   549.50   005.25      544     5033
SH1       550.50   557.00   550.00   556.50   006.50      127     5542
SK1       555.00   561.00   555.00   560.25   006.75       15     5610
SN1       561.00   566.00   561.00   566.00   008.00      235     4182

Soybean Meal

SMN0      175.60   178.60   175.30   178.40   003.80    29621    53005
SMQ0      175.00   177.90   174.80   177.80   003.90     3926    14496
SMU0      174.70   177.40   174.70   177.30   003.80     1432     8983
SMV0      174.00   176.50   174.00   176.50   003.90     1874     7505
SMZ0      174.50   177.50   174.10   177.40   004.00     7876    23634
SMF1      175.50   177.70   175.50   177.70   004.60      175     2190

Wheat

WN0       280.00   281.50   278.50   280.75   001.25    18925    77420
WU0       291.00   293.00   290.50   292.50   001.25     3214    22354
WZ0       306.75   308.50   306.00   308.25   001.50     3190    26280
WH1       320.00   321.25   319.00   320.50   000.50      295     7171
WK1       000.00   325.50   325.50   325.50   000.50        0       73
WN1       328.00   329.50   328.00   329.00   000.00      321     3555

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      225.55   226.85   224.80   226.00   000.45      258     1603
CRQ0      225.00   226.80   224.90   225.90   000.45       13      937
CRX0      224.80   226.00   224.80   225.80   000.45        1      433

DJIA

DJM0       10400    10427    10290    10310    -0070    13253    17279
DJU0       10530    10555    10440    10460    -0055      201      768

Municipal Bonds

MBM0       92-24    93-14    92-19     93-9     0-15     2445    18327
MBU0         0-0    92-20    91-29    92-19     0-18        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      84.550   84.750   84.170   84.200  -00.350     2016     9752
FCU0      84.650   84.750   84.350   84.350  -00.300       73     2006
FCV0      85.500   85.570   85.350   85.400  -00.100      136     2303
FCX0      86.550   86.650   86.300   86.300  -00.220       69     1539
FCF1      87.570   87.600   87.450   87.600  -00.150       49      991
FCH1      87.250   87.350   87.250   87.350   87.100        4      171

Live Cattle

LCM0      67.650   67.650   66.850   66.920  -00.500     6646    29792
LCQ0      67.450   67.850   67.100   67.120  -00.380     5343    42923
LCV0      70.400   70.520   70.000   70.020  -00.280     2605    23641
LCZ0      72.000   72.300   71.770   71.800  -00.120      592     8752
LCG1      73.700   73.700   73.450   73.450  -00.100       52     4403

Lean Hogs

LHM0      67.750   68.900   67.400   68.750   00.730     2326    18331
LHN0      67.650   68.850   67.220   68.670   01.000     2551    15855
LHQ0      65.550   67.100   65.400   66.920   01.050     1386    11469
LHV0      57.750   59.250   57.550   59.020   01.000      321     6529
LHZ0      56.150   56.900   56.070   56.600   00.500      117     5621
LHG1      56.700   58.100   56.700   57.700   00.880       19     1526
LHJ1      55.400   55.600   55.300   55.600   00.200        2      512

Pork Bellies

PBN0      86.000   87.500   85.500   87.200   01.080      973     4023
PBQ0      83.650   85.000   83.250   84.270   00.420      240     1559
PBG1      74.700   74.700   74.700   74.700   74.450        4       97

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGM0       4.850    4.870    4.820    4.860    0.000      147      296
AGN0       4.900    4.930    4.900    4.930    4.905        3       12
AGQ0       4.920    4.940    4.920    4.940    0.000       37      175
AGV0       0.000    4.990    4.990    4.990    0.010        0        9
AGZ0       5.085    5.120    5.080    5.110    0.010      105      577
AGG1       0.000    5.160    5.160    5.160    0.010        0        5

Gold

GCK0      000.00   272.20   272.20   272.20   001.70        0        2
GCM0      270.90   273.30   270.70   272.20   001.50    56143    34911
GCQ0      273.40   275.90   273.30   275.00   001.60    33256    65690
GCV0      278.80   278.80   277.90   277.90   001.50      156     4022
GCZ0      279.50   282.00   279.20   280.80   001.50     1247    20932
GCG1      282.60   283.50   282.60   283.50   001.50        8     9881
GCJ1      286.20   286.30   286.20   286.30   001.40      176     3595
GCM1      287.30   290.50   287.30   289.20   001.40       49     8591

Copper

HGK0       83.10    83.20    82.85    83.05   -00.05      687     2742
HGM0       83.20    83.35    82.90    83.15    00.10      536     3836
HGN0       83.40    83.75    83.10    83.55    00.30     8559    38066
HGQ0       83.35    83.60    83.15    83.60    00.30       72     2295
HGU0       83.50    83.95    83.40    83.75    00.25      269     7443
HGV0       83.60    84.00    83.60    83.75    00.20        0     1277
HGX0       00.00    83.75    83.75    83.75    00.20        0      837
HGZ0       83.55    83.75    83.55    83.75    00.20      372     6563

GOLD Kilo Oz.

KIM0      270.00   271.30   269.80   271.00   001.30       28      139
KIQ0      273.80   275.00   273.70   274.90   001.40       10       81
KIZ0      281.80   284.00   281.50   282.70   001.50        8       89

Palladium

PAM0      563.00   566.00   563.00   565.50   000.50      390      820
PAU0      563.00   567.50   563.00   567.50   002.50      361     1626

Platinum

PLN0      535.00   539.80   525.60   539.40   004.00     1856     9950
PLV0      513.50   517.40   511.50   517.40   004.00      236      940
PLF1      000.00   501.40   501.40   501.40   002.00        0       18

Silver

SIK0      490.00   493.70   490.00   493.70   001.70        8       22
SIM0      000.00   493.90   493.90   493.90   001.50        0        1
SIN0      495.50   498.00   493.50   496.30   001.50    20731    61341
SIU0      500.50   502.00   498.00   500.50   001.50     1089     5634
SIZ0      506.50   508.50   503.00   505.80   001.70      876     7870

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0835     0843     0821     0835     0004     8666    35040
COU0        0863     0872     0849     0863     0005     2015    27547
COZ0        0899     0905     0883     0897     0006     1124    18231
COH1        0933     0933     0924     0932     0004       66     7699
COK1        0957     0957     0957     0957     0004        0     5519
CON1        0983     0983     0983     0983     0004        1     7024

Cotton

CTN0       62.65    63.75    61.00    63.22   -00.06     7891    29210
CTV0       63.90    65.00    62.80    65.00    00.30      312     1993
CTZ0       64.40    65.85    63.35    65.50    00.20     5097    21053
CTH1       65.30    66.55    64.50    66.48    00.33      132     2532
CTK1       66.10    67.00    65.65    67.00    00.35       46     1359
CTN1       67.25    67.60    67.25    67.60    00.35       34      517
CTV1       66.60    66.60    66.60    66.60    00.50        0       10

Coffee

KCN0      097.50   099.75   097.50   099.20  -000.05     6264    26134
KCU0      101.00   102.60   100.75   102.15  -000.10     1279    14391
KCZ0      104.50   106.00   104.40   105.70  -000.05      228     5101
KCH1      108.00   109.75   108.00   109.30   000.05       38     2012
KCK1      111.30   111.30   111.30   111.30   000.05        0      292

Lumber

LBN0      296.00   296.00   291.80   292.70  -000.90      804     2367
LBU0      295.60   296.70   294.10   294.50  -000.10      153      543
LBX0      295.00   295.00   294.50   295.00   000.50       52      404
LBF1      297.20   297.20   297.20   297.20  -000.30        0       10

Orange Juice

OJN0       81.60    82.40    81.55    81.85   -00.10     3463    11762
OJU0       81.50    82.20    81.50    81.80   -00.05      489     5813
OJX0       81.90    82.05    81.75    81.90    00.15      111     3588
OJF1       81.70    82.15    81.60    82.05    00.25       10     1330
OJH1       82.20    82.45    82.20    82.45    00.40       10     1215
OJK1       82.85    82.85    82.85    82.85    00.55        0      253

Sugar

SBN0       07.75    07.83    07.61    07.81    00.05    31345   109540
SBV0       07.54    07.73    07.51    07.70    00.08    19706    52154
SBH1       07.59    07.73    07.57    07.72    00.07     6538    33901
SBK1       07.53    07.67    07.52    07.61    00.03      418     4935
SBN1       07.48    07.63    07.47    07.55    00.05      907     6223
SBV1       07.48    07.50    07.48    07.50    00.03      233     7857

Copyright   1998 Access Futures and Options Trading
