                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5722    .5734    .5700    .5728   -.0046     2232    22883
ADU0       .5730    .5745    .5715    .5738   -.0048      128      271
ADZ0       .0000    .5748    .5748    .5748   -.0050        1       64
ADH1       .0000    .5758    .5758    .5758   -.0052        0        0

British Pound

BPM0      1.4942   1.4992   1.4938   1.4982   0.0014     6559    51781
BPU0      1.4980   1.5024   1.4964   1.5010   0.0014      340      798
BPZ0      0.0000   1.5038   1.5038   1.5038   0.0014       11      253
BPH1      0.0000   1.5066   1.5066   1.5066   0.0014        0        0

Canadian Dollar

CDM0       .6654    .6692    .6652    .6687    .0049     4721    68890
CDU0       .6672    .6706    .6670    .6702    .0049      434    14343
CDZ0       .6703    .6719    .6703    .6719    .0049       59     2741
CDH1       .0000    .6736    .6736    .6736    .0049       19      693
CDM1       .0000    .6753    .6753    .6753    .0049        0      157

US Dollar Index

DXM0      109.09   109.40   108.35   108.69   -00.16     3097     4995
DXU0      108.65   109.00   108.25   108.35   -00.15       87     2108
DXZ0      107.99   107.99   107.99   107.99   -00.16        0        2

Japanese Yen

JYM0       .9337    .9353    .9295    .9315   -.0104    14715    76350
JYU0       .9498    .9510    .9454    .9476   -.0105      453     1669
JYZ0       .9683    .9683    .9647    .9647   -.0106       17      593
JYH1       .0000    .9818    .9818    .9818   -.0107        0       18

Mexican Peso

MEM0     10.4575  10.4800  10.4400  10.4600    .0100     4913    16460
MEU0     10.1750  10.1900  10.1750  10.1800    .0100      107     2885
MEZ0      9.9200   9.9200   9.9000   9.9125    .0100       60     1404
MEH1       .0000   9.6250   9.6100   9.6250    .0100        0        0

Swiss Franc

SFM0       .5926    .5962    .5907    .5950    .0010    19039    43031
SFU0       .5978    .6017    .5974    .6004    .0010       85      362
SFZ0       .6043    .6056    .6040    .6056    .0010        0       36
SFH1       .0000    .6107    .6107    .6107    .0010        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLN0       30.65    30.77    28.95    29.01   -01.34    49355   136160
CLQ0       29.70    29.83    28.35    28.42   -00.99    22974    59166
CLU0       29.00    29.25    27.80    27.89   -00.88     5422    32874
CLV0       28.65    28.65    27.40    27.40   -00.84      675    19346
CLX0       28.05    28.05    26.92    26.92   -00.81     1120    17113
CLZ0       27.50    27.60    26.47    26.47   -00.78     2279    40517
CLF1       00.00    26.06    26.06    26.06   -00.76      551    15551
CLG1       00.00    25.69    25.69    25.69   -00.74        0        0
CLH1       00.00    26.00    25.32    25.32   -00.72        0        0
CLJ1       00.00    24.95    24.95    24.95   -00.70        0        0

Heating Oil

HOM0       .7770    .7780    .7250    .7398   -.0250    12416    11073
HON0       .7600    .7620    .7200    .7233   -.0252    16392    38362
HOQ0       .7550    .7590    .7240    .7248   -.0222     2115    14591
HOU0       .7565    .7610    .7250    .7283   -.0212     1162     8471
HOV0       .7640    .7640    .7318    .7318   -.0202     1134     6387
HOX0       .7670    .7670    .7353    .7353   -.0192      285     8604
HOZ0       .7630    .7690    .7300    .7383   -.0182      900    18512

Unleaded Gasoline

HUM0      1.0750   1.0900   1.0200   1.0380   -.0272    23230    12392
HUN0      1.0100   1.0130    .9700    .9755   -.0294    18409    41030
HUQ0       .9520    .9540    .9200    .9258   -.0241     3574    14635
HUU0       .8930    .8980    .8675    .8738   -.0221     1819    14519
HUV0       .8320    .8320    .8120    .8138   -.0206      179     8117
HUX0       .7890    .7920    .7778    .7778   -.0196       11     3235
HUZ0       .7755    .7755    .7578    .7578   -.0206       35     2239
HUF1       .7380    .7433    .7380    .7433   -.0206        1      301

Natural Gas

NGN0       4.450    4.555    4.345    4.356    0.002    32798    64275
NGQ0       4.430    4.530    4.340    4.343    0.003     8018    30678
NGU0       4.405    4.515    4.320    4.328    0.008     2687    26659
NGV0       4.420    4.510    4.335    4.343    0.008     5402    24823
NGX0       4.520    4.610    4.443    4.443    0.009     1502    15747
NGZ0       0.000    4.710    4.543    4.543    0.010        0        0
NGF1       0.000    4.720    4.540    4.553    0.012        0        0
NGG1       0.000    4.490    4.330    4.338    0.017        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.040   93.060   93.037   93.050  -00.002    38176   486154
EDN0      92.930   92.935   92.915   92.930   00.000      315    11516
EDQ0      92.805   92.835   92.805   92.825   00.015      223     4934
EDU0      92.695   92.745   92.685   92.720   00.015    64582   576299
EDV0      92.550   92.550   92.550   92.550   00.000        0      520
EDX0      92.520   92.520   92.520   92.520   00.010        0        0
EDZ0      92.400   92.465   92.390   92.445   00.030    61070   510556

Euro Yen

EYM0      99.890   99.890   99.885   99.885   00.005     1120    14656
EYU0      99.785   99.790   99.785   99.790   00.010     1197    13030
EYZ0      99.640   99.645   99.630   99.630   00.000     1617    14279
EYH1      99.540   99.540   99.530   99.530   00.005     2782    15240
EYM1      99.425   99.425   99.420   99.420   00.005      284     4183
EYU1      99.295   99.295   99.285   99.285   00.010      360    20014

Treasury Bills

TBM0      93.950   94.220   93.950   94.200   00.270       26      666

Treasury Notes

TYM0      962-13   970-15   961-25    963-5      1-7    25194   223423
TYU0      962-11   964-21    962-6   963-18      1-7    12116   368671

Treasury Bonds

USM0       94-30    95-28    94-29    95-22     0-30    38894   141890
USU0       94-27    95-26    94-27    95-20     0-31    21472   241070
USZ0       94-29    95-24    94-29    95-20     0-30      125     2453
USH1       95-21    95-21    95-21    95-21     0-30        0      242

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       15.98    16.04    15.86    15.87    00.01    21887    49530
BOQ0       16.22    16.25    16.05    16.06   -00.02     5422    16966
BOU0       16.42    16.45    16.30    16.32    00.04     2127    13269
BOV0       16.63    16.65    16.50    16.50    00.02     1810     9833
BOZ0       16.90    16.99    16.82    16.83    00.01     3888    22067
BOF1       17.30    17.30    17.20    17.20    00.01      381     9194
BOH1       17.60    17.63    17.50    17.50    00.02       87     4220
BOK1       17.92    17.92    17.80    17.80    00.08       58     4284

Corn

CN0       225.50   226.00   223.25   225.00   000.75      314   208070
CU0       234.00   234.50   232.00   233.00   000.00    10150    66750
CX0       239.50   239.75   239.00   239.25   001.00       96      988
CZ0       244.50   244.50   241.25   244.00   001.00    22374   142300
CF1       000.00   247.50   247.50   247.50   001.50        9      164
CH1       252.75   253.00   249.75   252.50   000.75     1252    18244
CK1       257.50   258.00   256.00   257.50   000.50      137     3714

Rough Rice

NRN0       5.545    5.550    5.460    5.480   -0.025      278     4095
NRU0       6.470    6.490    6.450    6.450    0.010       53      992
NRX0       6.610    6.620    6.590    6.600    0.020       28     1547
NRF1       6.790    6.790    6.760    6.760    0.020       10      781

Oats

ON0       113.75   114.00   112.25   113.00   000.00      847     8505
OU0       119.75   119.75   118.25   119.00   000.00      355     2795
OZ0       126.50   126.50   125.50   126.25   000.25     1289     4278
OH1       134.50   134.50   134.00   134.00   000.00      100      476

Soybeans

SN0       520.00   520.50   515.75   517.50   000.50    45313    82650
SQ0       521.50   522.50   517.75   519.50   000.75     3652    13925
SU0       523.00   523.00   518.50   520.25   000.50     3077    11005
SX0       527.00   528.00   523.50   525.50   001.50    16716    49896
SF1       534.50   535.75   531.50   532.50   001.00     1580     5378
SH1       541.50   542.00   537.50   539.50   001.50      647     5583
SK1       545.50   545.50   542.00   543.75   001.25      189     5628
SN1       550.00   551.00   546.00   549.00   001.25      444     3975

Soybean Meal

SMN0      176.50   177.50   175.80   176.70   001.40    17323    50013
SMQ0      175.30   175.80   174.50   175.40   001.20     3140    14872
SMU0      174.30   174.70   173.50   174.60   001.10     1761     8730
SMV0      172.50   173.50   172.00   173.40   001.70      826     7168
SMZ0      173.00   174.30   172.50   174.10   001.70     3660    23039
SMF1      173.50   174.00   173.00   174.00   001.40       80     2268

Wheat

WN0       275.75   276.50   274.25   274.75   000.50    20488    73130
WU0       287.50   288.50   286.00   286.75   000.75     3659    22536
WZ0       304.00   304.00   301.00   301.75   000.00     2847    26612
WH1       315.50   316.50   314.50   315.25   001.00      210     7061
WK1       000.00   320.00   320.00   320.00   000.50        0       73
WN1       324.50   325.50   323.50   324.00   000.25      269     3896

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      225.20   225.70   223.60   223.80  -000.70      162     1250
CRQ0      225.20   225.60   223.95   224.10  -000.60       82     1139
CRX0      225.25   225.25   224.40   224.40  -000.50        0      435

DJIA

DJM0       10540    10624    10510    10550    -0017    12020    18053
DJU0       10670    10740    10660    10688    -0017       61      798
DJZ0       10845    10870    10840    10850    -0007        3     2048
DJZ1       11512    11512    11512    11512    -0010        0        6

Municipal Bonds

MBM0       92-30    93-27    92-30    93-21     0-26     2797    15513
MBU0         0-0     93-3     92-9     93-0     0-27        0        0

S&P 500

SPM0     1421.50  1439.00  1420.00  1422.20  -005.00    75754   360116
SPU0     1446.00  1460.00  1443.80  1443.80  -004.70     9657    29054
SPZ0     1466.00  1467.00  1466.00  1467.00  -004.50       77     3528
SPH1     1502.70  1502.70  1490.80  1490.80  -004.70       42      655
SPM1     1528.10  1528.10  1515.80  1515.80  -004.70       14      500

NYSE Index

YXM0      641.75   648.50   641.50   644.90   001.00        0     1745
YXU0      657.00   657.00   653.65   653.65   001.00        0      250
YXZ0      666.50   666.50   662.40   662.40   001.00        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      84.320   84.850   84.320   84.770   00.450     1257     9674
FCU0      84.450   84.850   84.450   84.770   00.350      275     2002
FCV0      85.350   85.650   85.300   85.620   00.370      146     2325
FCX0      86.300   86.650   86.300   86.650   00.300      105     1517
FCF1      87.350   87.650   87.300   87.650   00.330       33      979
FCH1      87.500   87.500   87.500   87.500   00.200       11      176

Live Cattle

LCM0      67.170   67.900   67.150   67.770   00.700     7660    24730
LCQ0      66.800   67.550   66.770   67.250   00.500     9082    45397
LCV0      69.750   70.200   69.720   70.020   00.350     3382    24858
LCZ0      71.400   71.900   71.350   71.700   00.380      314     8721
LCG1      73.200   73.400   73.120   73.220   00.120      263     4455

Lean Hogs

LHM0      68.100   69.170   67.820   68.300   00.480     2789    16427
LHN0      67.850   69.350   67.800   68.600   00.900     2047    16005
LHQ0      66.550   67.950   66.450   67.450   01.080     1066    11513
LHV0      58.600   60.000   58.500   59.870   01.270      405     6532
LHZ0      56.600   58.000   56.600   57.670   01.120      111     5617
LHG1      57.500   58.500   57.500   58.450   00.950       45     1633
LHJ1      55.600   56.450   55.600   55.900   00.300        8      514

Pork Bellies

PBN0      85.450   88.450   84.900   87.300   01.850      830     4053
PBQ0      83.000   86.250   82.700   84.000   00.750      200     1621
PBG1      73.300   74.450   73.300   74.450  -00.250        0       99

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGM0       4.850    4.900    4.840    4.900    0.060      291       97
AGN0       4.950    4.960    4.950    4.960    0.030        3       15
AGQ0       4.930    5.000    4.930    5.000    0.060       21      188
AGV0       5.000    5.060    5.000    5.060    0.070        3       12
AGZ0       5.080    5.130    5.080    5.130    0.030      147      705
AGG1       0.000    5.180    5.180    5.180    0.020        2        7

Gold

GCM0      272.50   272.70   271.30   271.70  -000.60    23846     6860
GCN0      000.00   273.20   273.20   273.20  -000.70        0       33
GCQ0      275.30   275.70   274.50   274.80  -000.70    28747    88770
GCV0      278.60   278.60   277.40   277.80  -000.70      272     4157
GCZ0      281.70   281.90   280.50   280.70  -000.70     2166    21776
GCG1      284.00   284.00   283.40   283.40  -000.70        6     9887
GCJ1      000.00   286.20   286.20   286.20  -000.70        0     3595
GCM1      289.00   290.30   289.00   289.10  -000.70      125     8670

Copper

HGM0       80.40    81.10    79.75    81.10    00.25     1521     3497
HGN0       80.60    81.50    79.90    81.45    00.30    15076    35450
HGQ0       80.30    81.60    80.30    81.60    00.25      218     2433
HGU0       81.30    81.80    80.50    81.75    00.15      540     7573
HGV0       80.80    81.85    80.80    81.85    00.15       14     1271
HGX0       81.55    81.90    81.55    81.90    00.10       20      835
HGZ0       81.70    82.00    80.80    82.00    00.10      190     6619
HGF1       00.00    82.10    82.10    82.10    00.10        4      765

GOLD Kilo Oz.

KIM0      270.80   271.80   270.50   270.70   000.00      127       18
KIQ0      275.30   275.30   274.70   274.70   000.00       44      153
KIZ0      282.50   282.70   282.40   282.40  -000.10       43      109

Palladium

PAM0      574.00   581.85   570.00   581.85   011.65      241      470
PAU0      576.00   584.00   571.70   582.85   010.15      168     1853

Platinum

PLN0      538.50   545.00   536.50   539.40  -006.50      675    10078
PLV0      510.00   522.00   510.00   516.90  -008.00       77     1009
PLF1      000.00   500.90   500.90   500.90  -008.00        0       18

Silver

SIM0      000.00   494.10   494.10   494.10   001.70        0        1
SIN0      495.00   499.00   494.50   496.50   001.70     6770    61995
SIU0      501.00   503.00   499.50   500.40   001.40      408     5669
SIZ0      506.00   509.00   505.00   506.00   001.40      245     7986
SIF1      508.00   508.00   507.40   507.40   001.40        0       57

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0837     0844     0829     0842     0012     2671    33119
COU0        0866     0872     0858     0871     0013      569    27340
COZ0        0898     0905     0895     0905     0013      615    18824
COH1        0939     0939     0939     0939     0013      359     7774
COK1        0964     0964     0964     0964     0013        0     5519
CON1        0990     0990     0990     0990     0013        0     7024

Cotton

CTN0       61.50    63.00    60.60    62.64    01.63     8972    26723
CTV0       63.20    64.25    62.20    64.15    01.35      370     2097
CTZ0       63.60    65.30    63.10    65.03    01.50     4997    21709
CTH1       64.55    65.95    64.20    65.95    01.40      287     2637
CTK1       65.20    66.65    64.60    66.55    01.35       14     1354
CTN1       65.80    67.15    65.50    67.15    01.35       19      519
CTV1       65.93    65.93    65.93    65.93    01.28        0       10

Coffee

KCN0      101.25   101.70   092.60   093.00  -007.40     3895    26134
KCU0      104.30   104.50   096.00   096.20  -007.10      750    14732
KCZ0      107.90   108.00   099.85   099.85  -007.00      140     5168
KCH1      111.50   111.70   103.50   103.60  -006.80       32     2027
KCK1      105.60   105.60   105.60   105.60  -006.80        0      292

Lumber

LBN0      298.50   298.50   294.00   297.00  -001.00      710     2367
LBU0      296.70   297.00   294.10   296.00  -000.70      137      552
LBX0      296.80   297.00   296.00   296.60  -001.00      153      380
LBF1      299.60   299.60   299.60   299.60   000.60        0       10

Orange Juice

OJN0       82.00    82.80    81.10    81.35   -00.85      696    11651
OJU0       81.90    82.70    81.25    81.40   -00.70      196     5895
OJX0       82.00    82.40    81.30    81.50   -00.70       89     3628
OJF1       82.50    83.00    81.90    82.00   -00.45       22     1325
OJH1       82.50    82.50    82.00    82.00   -00.95       17     1211
OJK1       82.75    82.75    82.75    82.75   -00.70        0      253

Sugar

SBN0       07.70    07.70    07.53    07.55   -00.15    10209    99890
SBV0       07.66    07.67    07.57    07.63   -00.04     5959    54974
SBH1       07.63    07.65    07.57    07.61   -00.04     1995    34523
SBK1       07.52    07.57    07.50    07.57    00.02      170     4972
SBN1       07.47    07.47    07.47    07.47   -00.05      170     6339
SBV1       07.52    07.52    07.40    07.47    00.00      450     7908

Copyright   1998 Access Futures and Options Trading
