                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5928    .5938    .5862    .5889   -.0038     2503    22510
ADU0       .5937    .5948    .5880    .5899   -.0038      672     2729
ADZ0       .5870    .5909    .5870    .5909   -.0038        1       65
ADH1       .0000    .5919    .5919    .5919   -.0038        0        0

British Pound

BPM0      1.5200   1.5200   1.5060   1.5120  -0.0102     9923    46557
BPU0      1.5232   1.5232   1.5082   1.5146  -0.0104     1684     3725
BPZ0      1.5230   1.5230   1.5150   1.5178  -0.0102        2      248
BPH1      0.0000   1.5204   1.5204   1.5204  -0.0104        0        0

Canadian Dollar

CDM0       .6768    .6781    .6748    .6766    .0002    14486    46618
CDU0       .6783    .6795    .6764    .6780    .0001     9725    22006
CDZ0       .6800    .6804    .6790    .6795    .0001       78     2845
CDH1       .6818    .6818    .6811    .6811    .0001        0      707
CDM1       .0000    .6827    .6827    .6827    .0001        0      157

US Dollar Index

DXM0      106.33   107.08   105.50   106.73    00.58      862     4810
DXU0      106.02   106.78   105.12   106.43    00.64      269     2305
DXZ0      106.13   106.13   106.13   106.13    00.70        1        3

Japanese Yen

JYM0       .9483    .9490    .9430    .9435   -.0063    11483    76290
JYU0       .9644    .9648    .9592    .9595   -.0064     3584     5528
JYZ0       .9790    .9790    .9761    .9761   -.0065       53      589
JYH1       .0000    .9926    .9926    .9926   -.0066        0       20

Mexican Peso

MEM0     10.0850  10.2000   9.9600  10.0425   -.0625     6392    16933
MEU0      9.7800   9.8750   9.6600   9.7425   -.0675      889     4700
MEZ0      9.6200   9.6200   9.4800   9.4800   -.0800     1000     1238
MEH1       .0000   9.2500   9.1200   9.2000   -.0850        0        0

Swiss Franc

SFM0       .6170    .6180    .6073    .6113   -.0024    16977    40564
SFU0       .6231    .6238    .6129    .6167   -.0027     1485     4121
SFZ0       .6213    .6218    .6213    .6218   -.0027        0       37
SFH1       .0000    .6268    .6268    .6268   -.0027        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLN0       29.85    30.47    29.50    29.78   -00.17    19644   112590
CLQ0       29.25    29.65    28.80    29.08   -00.20    46652    77620
CLU0       28.55    28.89    28.20    28.39   -00.27    13792    35938
CLV0       28.05    28.30    27.70    27.83   -00.30     2909    22483
CLX0       27.72    27.86    27.35    27.35   -00.32     3402    17625
CLZ0       27.15    27.40    26.85    26.90   -00.33     6074    42121
CLF1       26.55    26.55    26.45    26.47   -00.33     2212    17345
CLG1       00.00    26.50    26.08    26.08   -00.33        0        0
CLH1       00.00    26.13    25.73    25.73   -00.33        0        0
CLJ1       00.00    25.40    25.38    25.38   -00.33        0        0

Heating Oil

HON0       .7510    .7570    .7380    .7417   -.0074    16013    32545
HOQ0       .7515    .7575    .7410    .7443   -.0078     7142    15270
HOU0       .7580    .7590    .7460    .7473   -.0073     2948     9062
HOV0       .7620    .7625    .7508    .7508   -.0073     1263     6750
HOX0       .7635    .7650    .7538    .7538   -.0073     1292    10630
HOZ0       .7640    .7675    .7553    .7553   -.0073     2256    18051
HOF1       .7610    .7620    .7493    .7493   -.0068     1021     8105

Unleaded Gasoline

HUN0      1.0100   1.0270   1.0010   1.0097   -.0009    22722    40721
HUQ0       .9730    .9800    .9625    .9665   -.0048    11329    19543
HUU0       .9150    .9200    .9070    .9085   -.0058     3759    16540
HUV0       .8450    .8500    .8350    .8380   -.0080     1980     9716
HUX0       .8000    .8005    .7915    .7915   -.0070      859     4903
HUZ0       .7725    .7740    .7660    .7660   -.0065      354     2321
HUF1       .7495    .7495    .7430    .7435   -.0030      266      424
HUG1       .7400    .7400    .7330    .7330   -.0025       87      451

Natural Gas

NGN0       3.920    4.170    3.830    4.133    0.188    54736    53440
NGQ0       3.900    4.150    3.800    4.105    0.176    14618    34454
NGU0       3.870    4.115    3.810    4.085    0.174     6939    27385
NGV0       3.860    4.110    3.800    4.075    0.169     7414    26746
NGX0       3.940    4.180    3.890    4.140    0.157     3701    17076
NGZ0       0.000    4.250    3.970    4.215    0.145        0        0
NGF1       0.000    4.250    3.980    4.205    0.135        0        0
NGG1       0.000    4.030    3.750    3.990    0.130        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.160   93.165   93.152   93.160  -00.020    35209   448572
EDN0      93.070   93.085   93.065   93.085  -00.020     3270    16994
EDQ0      92.975   92.985   92.970   92.985  -00.020      325     7299
EDU0      92.910   92.930   92.890   92.925  -00.020    65245   565044
EDV0      92.780   92.780   92.780   92.780   00.000        0      520
EDX0      92.780   92.780   92.780   92.780   00.000        0        2
EDZ0      92.720   92.735   92.690   92.735  -00.030    59613   460263

Euro Yen

EYM0      99.875   99.875   99.870   99.870   00.000     2855    15717
EYU0      99.725   99.725   99.710   99.710   00.005     1644    12170
EYZ0      99.555   99.555   99.550   99.550   00.010     2282    15672
EYH1      99.455   99.460   99.440   99.445   00.010     2019    15172
EYM1      99.330   99.330   99.315   99.315   00.010      390     4872
EYU1      99.195   99.200   99.180   99.180   00.010      833    18479

Treasury Bills

TBM0      94.100   94.120   94.100   94.110   00.030       57      539

Treasury Notes

TYM0       974-6   981-18   973-21   980-25     0-25    38783    90046
TYU0       973-8    973-0    971-5   974-11     0-25    11694   485518

Treasury Bonds

USM0        97-7    97-17    96-20    97-16      0-5    11426    55695
USU0        97-4    97-15    96-16    97-13      0-5    54978   344820
USZ0        97-3    97-14    96-21    97-13      0-6      299     3300
USH1       97-13    97-13    97-13    97-13      0-6        2      235

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       16.35    16.55    16.26    16.50    00.20    11055    43977
BOQ0       16.55    16.77    16.48    16.70    00.19     1230    21463
BOU0       16.78    16.95    16.70    16.92    00.21      534    15470
BOV0       17.00    17.17    16.91    17.13    00.22      474    10007
BOZ0       17.32    17.54    17.25    17.50    00.21     2926    26729
BOF1       17.73    17.84    17.67    17.84    00.20     1674     9246
BOH1       17.92    18.12    17.92    18.12    00.22      210     4460
BOK1       18.25    18.60    18.25    18.47    00.22      500     4828

Corn

CN0       219.50   220.00   217.25   219.00  -000.75    56369   191930
CU0       228.00   228.75   226.00   227.75  -000.75    11380    73900
CX0       233.50   234.50   233.25   233.50  -001.00       55      986
CZ0       239.00   239.50   236.50   238.50  -000.75    21539   148300
CF1       241.25   241.50   241.25   241.50  -001.00       11      162
CH1       247.75   248.50   246.25   247.75  -000.75     1966    19141
CK1       254.00   254.25   252.25   253.50  -001.00      186     3973

Rough Rice

NRN0       5.520    5.560    5.500    5.510   -0.010      256     4247
NRU0       6.550    6.620    6.550    6.600    0.000      159     1270
NRX0       6.780    6.830    6.770    6.790   -0.010       99     1575
NRF1       7.000    7.060    6.960    7.000   -0.020      173     1221

Oats

ON0       111.50   112.50   111.00   111.75   000.25      909     7931
OU0       117.50   118.75   117.00   117.50   000.25      606     2867
OZ0       124.50   125.00   123.50   124.50   000.50     1012     4765
OH1       000.00   131.25   131.25   131.25   000.00        0      573

Soybeans

SN0       522.75   525.50   518.50   521.50  -001.00    37835    72510
SQ0       526.00   527.50   521.00   523.25  -001.50     2428    15165
SU0       527.00   528.75   521.50   525.25  -001.50     4268    13299
SX0       532.50   535.50   527.50   531.25  -001.25    14173    54992
SF1       542.00   543.50   536.50   539.25  -001.50      810     5713
SH1       548.00   549.50   543.50   546.50  -000.50      592     4790
SK1       551.00   554.50   551.00   551.50  -001.00      446     6014
SN1       554.00   559.50   554.00   556.50  -001.00      140     4189

Soybean Meal

SMN0      178.80   179.20   177.40   177.60  -000.70    15802    46497
SMQ0      176.00   176.70   174.60   174.90  -000.90     2178    16379
SMU0      174.50   175.00   172.80   172.90  -001.20     1063    10188
SMV0      000.00   173.10   171.20   171.30  -001.90      628     6953
SMZ0      174.20   174.50   172.50   172.60  -001.50     2861    26851
SMF1      174.50   174.80   173.30   173.30  -001.00      961     2808

Wheat

WN0       265.50   268.00   263.50   266.50   002.25    23227    65375
WU0       276.00   280.00   275.75   278.75   002.50     6168    25542
WZ0       293.50   296.00   291.25   294.50   001.75     4370    28681
WH1       305.00   308.25   304.25   306.75   002.75      499     7851
WK1       312.00   312.50   311.00   312.00   002.50        0      148
WN1       315.00   318.00   314.50   316.50   001.75      109     4501

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      223.00   224.50   222.95   224.30   001.00      340      173
CRQ0      223.30   224.60   222.70   224.55   001.05      425     1592
CRX0      222.75   224.80   222.75   224.80   001.10      173      865

DJIA

DJM0       10820    10825    10650    10702    -0128    10192    15415
DJU0       10965    10965    10780    10835    -0133     2406     3250
DJZ0       10990    10990    10989    10989    -0133        9     2053
DJZ1       11656    11656    11656    11656    -0133        0        6

Municipal Bonds

MBM0        95-0    95-12    94-25    95-12      0-9      884    11258
MBU0         0-0    94-22     94-0    94-21      0-7        0        0

S&P 500

SPM0     1474.50  1475.00  1458.00  1466.60  -005.40   105193   285257
SPU0     1497.00  1498.00  1480.20  1489.00  -005.30    52320   131731
SPZ0     1511.80  1511.80  1511.80  1511.80  -005.90       38     4502
SPH1     1530.00  1535.30  1530.00  1535.30  -005.90       60      705
SPM1     1559.30  1559.30  1559.30  1559.30  -005.90        0      521

NYSE Index

YXM0      656.50   656.50   650.25   653.05  -002.95        0     1745
YXU0      666.00   666.00   659.25   662.55  -002.70        0      250
YXZ0      672.05   672.05   672.05   672.05  -002.45        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      85.520   85.800   85.120   85.170  -00.400     1146     9367
FCU0      85.500   85.650   85.250   85.250  -00.350      161     2025
FCV0      86.250   86.320   85.750   85.900  -00.320      165     2580
FCX0      87.050   87.070   86.650   86.670  -00.430      129     1878
FCF1      87.950   88.000   87.800   87.900  -00.120       21     1236
FCH1      87.950   88.050   87.750   87.900  -00.100        0      258

Live Cattle

LCM0      68.750   68.920   68.550   68.620  -00.200     2703    14395
LCQ0      68.200   68.450   68.020   68.050  -00.300     4802    46093
LCV0      70.520   70.670   70.300   70.370  -00.200     1824    25910
LCZ0      72.050   72.270   71.950   71.970  -00.080      607     8911
LCG1      73.500   73.600   73.400   73.420  -00.180       93     4520

Lean Hogs

LHM0      69.000   69.670   68.900   69.020   00.470     4545    10202
LHN0      70.570   70.850   69.300   69.420  -00.680     6075    16781
LHQ0      69.600   69.950   68.700   68.870  -00.600     3593    13420
LHV0      59.600   60.000   59.000   59.170  -00.400      600     7917
LHZ0      57.050   57.400   56.250   56.420  -00.680      200     6033
LHG1      57.600   57.600   57.020   57.100  -00.300       92     1679
LHJ1      55.200   55.200   55.150   55.150  -00.100       15      537

Pork Bellies

PBN0      90.550   91.450   87.800   89.070  -01.150     1626     3749
PBQ0      87.700   88.600   85.100   85.700  -01.250      368     1721
PBG1      74.250   74.550   74.250   74.270  -00.330       11      105

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGM0       5.000    5.030    5.000    5.030   -0.020        0       18
AGN0       5.100    5.100    5.070    5.080    0.000        3       13
AGQ0       5.120    5.120    5.090    5.110    0.000       14      208
AGV0       5.170    5.170    5.170    5.170    0.010        1       15
AGZ0       5.200    5.230    5.200    5.230    0.010        9      741
AGG1       5.280    5.280    5.280    5.280    0.020        0        7

Gold

GCM0      286.00   286.50   283.70   284.00  -003.20       40      185
GCN0      000.00   285.30   285.30   285.30  -003.20        0        2
GCQ0      288.10   289.80   286.30   286.80  -003.20    33066    77870
GCV0      292.50   292.50   289.80   289.80  -003.20      606     4581
GCZ0      294.00   295.70   292.20   292.80  -003.30      964    21733
GCG1      294.70   296.20   294.70   295.50  -003.30      295     9902
GCJ1      000.00   298.30   298.30   298.30  -003.30        0     3495
GCM1      302.50   302.50   301.20   301.20  -003.30      354     9079

Copper

HGM0       78.60    79.45    78.55    79.45    00.35      233     1557
HGN0       79.10    79.90    78.70    79.75    00.30    10954    32164
HGQ0       79.10    80.00    79.10    80.00    00.30      287     2712
HGU0       79.70    80.40    79.25    80.25    00.20     1008     9578
HGV0       79.65    80.55    79.65    80.40    00.20      237     1426
HGX0       79.75    80.75    79.75    80.50    00.25       36      861
HGZ0       79.75    80.70    79.60    80.60    00.25      431     7204
HGF1       00.00    80.65    80.65    80.65    00.20        6      768

GOLD Kilo Oz.

KIM0      283.30   283.30   283.30   283.30  -003.20        0        9
KIQ0      288.50   288.50   286.50   286.80  -003.20       32      160
KIZ0      295.00   295.00   293.30   293.30  -003.20        4      107

Palladium

PAM0      000.00   646.00   644.20   644.20   003.05        4       86
PAU0      640.00   646.00   640.00   644.70   003.05      306     1981

Platinum

PLN0      536.00   544.80   531.00   539.90   005.60     2687     9956
PLV0      517.00   527.00   516.00   523.40   005.10       91     1460
PLF1      000.00   508.40   508.40   508.40   005.10        6       23

Silver

SIM0      000.00   507.30   507.30   507.30  -002.30        0        1
SIN0      511.00   515.50   508.00   509.70  -002.30    11683    53003
SIU0      517.00   519.00   513.00   514.20  -001.90     1611     8111
SIZ0      522.00   524.00   517.00   519.60  -001.60      322     8574
SIF1      000.00   521.60   521.60   521.60  -001.30        0       60

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0822     0872     0815     0869     0052     8114    23581
COU0        0851     0896     0843     0895     0049     5493    29710
COZ0        0884     0927     0878     0927     0047     1403    21086
COH1        0920     0959     0915     0959     0043      105     7856
COK1        0940     0983     0940     0983     0043       85     5656
CON1        1008     1008     1008     1008     0043       16     7025

Cotton

CTN0       58.18    58.85    57.87    58.19   -00.06     8319    18611
CTV0       60.70    61.50    60.65    60.73    00.05      326     2504
CTZ0       61.70    62.40    61.50    61.74   -00.04     5490    21550
CTH1       63.05    63.50    62.75    62.90   -00.05      408     3602
CTK1       63.75    63.95    63.55    63.55    00.00      107     1903
CTN1       64.35    64.35    64.35    64.35   -00.05       47      604
CTV1       63.10    63.10    63.10    63.10    00.00       10       61

Coffee

KCN0      091.00   094.75   090.25   092.55   000.50     6901    24487
KCU0      094.50   097.75   094.00   095.85   000.55     2871    18326
KCZ0      098.25   101.50   098.15   099.85   000.45      451     6241
KCH1      102.05   105.00   102.05   104.15   000.45      141     2597
KCK1      104.70   106.65   104.70   106.65   000.45        3      321

Lumber

LBN0      292.00   296.90   289.00   296.90   010.00      569     2170
LBU0      294.10   301.00   293.50   299.00   008.00      148      620
LBX0      292.00   296.80   291.90   295.30   003.00       67      403
LBF1      298.00   298.50   296.60   296.60   001.50        1       12

Orange Juice

OJN0       83.25    83.30    82.75    82.85   -00.30     3588    10563
OJU0       83.00    83.40    82.80    82.80   -00.45     1190     6754
OJX0       83.00    83.00    82.75    82.75   -00.50      253     3820
OJF1       83.25    83.25    83.05    83.05   -00.35       60     1684
OJH1       83.50    83.70    83.30    83.30   -00.30       15     1380
OJK1       83.55    83.55    83.55    83.55   -00.45        1      256

Sugar

SBN0       08.23    08.34    08.07    08.18    00.02    18250    82310
SBV0       08.18    08.28    08.08    08.23    00.07    13762    65970
SBH1       08.07    08.16    08.00    08.13    00.05     4659    38233
SBK1       08.01    08.11    07.94    08.08    00.05      337     5787
SBN1       07.95    08.04    07.92    08.01    00.05      121     7056
SBV1       07.90    07.98    07.85    07.95    00.05      999     8643

Copyright   1998 Access Futures and Options Trading
