                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6333    .6405    .6333    .6368   -.0013     4069    32433
ADM0       .0000    .6374    .6374    .6374   -.0013        2       67
ADU0       .0000    .6380    .6380    .6380   -.0013        0        1
ADZ0       .0000    .6386    .6386    .6386   -.0013        0        0

British Pound

BPH0      1.6012   1.6044   1.5936   1.5954  -0.0116     9978    34250
BPM0      1.6026   1.6034   1.5946   1.5952  -0.0116       12       33
BPU0      0.0000   1.5950   1.5950   1.5950  -0.0116        0        2
BPZ0      0.0000   1.5942   1.5942   1.5942  -0.0116        0        0

Canadian Dollar

CDH0       .6944    .6974    .6935    .6949   -.0010     8208    58097
CDM0       .6965    .6984    .6956    .6966   -.0009       93     6131
CDU0       .6975    .6998    .6974    .6980   -.0008       17     1490
CDZ0       .7000    .7000    .6992    .6992   -.0007       25     1046
CDH1       .7007    .7007    .7004    .7004   -.0006        2      335

US Dollar Index

DXH0      104.52   105.01   103.28   103.70   -00.88     1223     6208
DXM0      104.25   104.28   103.15   103.27   -00.93        2     2079
DXU0      102.96   102.96   102.84   102.84   -00.98        0        1

Japanese Yen

JYH0       .9262    .9395    .9252    .9339    .0040    15413   112900
JYM0       .9417    .9530    .9415    .9496    .0040      412     3455
JYU0       .0000    .9652    .9652    .9652    .0040        0      379
JYZ0       .0000    .9811    .9811    .9811    .0039        0      153

Mexican Peso

MEH0     10.4000  10.4500  10.3650  10.4125    .1025     4239    11656
MEM0     10.0800  10.1000  10.0500  10.0750    .1150      113     2936
MEU0      9.7800   9.7800   9.7700   9.7700    .1150        0      271
MEZ0       .0000   9.5100   9.4700   9.5100    .1400        0        0

Swiss Franc

SFH0       .6084    .6212    .6076    .6180    .0099    13236    72210
SFM0       .6145    .6250    .6145    .6246    .0098       12      299
SFU0       .6244    .6307    .6244    .6307    .0097        1       33
SFZ0       .0000    .6369    .6369    .6369    .0097        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       27.90    28.40    27.67    28.03    00.48    31814   132320
CLJ0       26.97    27.43    26.83    27.13    00.46    50037    69730
CLK0       26.30    26.70    26.15    26.39    00.43     9422    40635
CLM0       25.60    26.00    25.54    25.75    00.42     5218    46218
CLN0       24.95    25.45    24.95    25.16    00.41     2707    32515
CLQ0       24.59    24.85    24.48    24.62    00.40     2792    22117
CLU0       24.00    24.40    24.00    24.16    00.40     2720    15537
CLV0       00.00    23.76    23.55    23.72    00.40        0        0
CLX0       00.00    23.32    23.25    23.32    00.40        0        0
CLZ0       00.00    23.10    22.85    22.95    00.40        0        0

Heating Oil

HOH0       .7700    .7920    .7650    .7790    .0237    26383    41797
HOJ0       .7050    .7135    .7000    .7038    .0083    10763    19838
HOK0       .6750    .6750    .6645    .6683    .0053     2300    16241
HOM0       .6450    .6600    .6450    .6478    .0038     1511     9366
HON0       .6320    .6390    .6320    .6343    .0028      737    12085
HOQ0       .6260    .6350    .6260    .6278    .0023       91     5007
HOU0       .6295    .6370    .6295    .6308    .0018       10     4528

Unleaded Gasoline

HUH0       .7720    .7950    .7680    .7856    .0188    17195    38989
HUJ0       .8025    .8240    .7990    .8135    .0154     6878    19769
HUK0       .7865    .7995    .7850    .7968    .0127     2545    12226
HUM0       .7660    .7825    .7660    .7770    .0104      752     5239
HUN0       .7450    .7545    .7450    .7545    .0089      909     4558
HUQ0       .7390    .7400    .7325    .7325    .0079      852     2856
HUU0       .7020    .7095    .7020    .7095    .0074      961     5413
HUV0       .0000    .6730    .6730    .6730    .0074      300      479

Natural Gas

NGH0       2.710    2.770    2.630    2.659   -0.100    37894    52054
NGJ0       2.600    2.650    2.550    2.569   -0.067    10508    25419
NGK0       2.555    2.595    2.530    2.545   -0.041     5211    18378
NGM0       2.545    2.580    2.520    2.540   -0.036     4275    17367
NGN0       2.545    2.575    2.530    2.547   -0.034     2792    14392
NGQ0       0.000    2.580    2.550    2.555   -0.031        0        0
NGU0       0.000    2.590    2.545    2.558   -0.031        0        0
NGV0       0.000    2.600    2.570    2.578   -0.027        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.865   93.920   93.855   93.875   00.030    11845    26019
EDH0      93.710   93.775   93.695   93.725   00.025   124922   537478
EDJ0      93.590   93.590   93.590   93.590   00.040      865     2971
EDK0      93.425   93.430   93.425   93.430   00.000       10     1435
EDM0      93.290   93.395   93.260   93.300   00.030   104814   452318
EDU0      92.990   93.095   92.945   93.005   00.030   136908   408952
EDZ0      92.765   92.875   92.700   92.760   00.020    66565   297842

Euro Yen

EYH0      99.870   99.870   99.865   99.865   00.000      358    22927
EYM0      99.790   99.810   99.790   99.805   00.020      340    17395
EYU0      99.655   99.675   99.655   99.670   00.030      138    12479
EYZ0      99.490   99.515   99.490   99.510   00.045      625     8398
EYH1      99.365   99.375   99.365   99.375   00.045      153    14834
EYM1      99.230   99.260   99.230   99.250   00.050       20     4882

Treasury Bills

TBH0      94.320   94.360   94.320   94.360   00.030       12     2490

Treasury Notes

TYH0      952-21    964-6    943-0   954-11      2-5    22710   564823
TYM0       951-8    962-3    943-0    953-6      9-0     9083    77648

Treasury Bonds

USH0        94-6    95-11    93-25    94-14     0-31     9688   582870
USM0       93-31     95-1    93-19     94-6     0-30    20043    88710
USU0       94-15    94-15     94-0     94-1     0-29        5      636
USZ0       93-30    93-30    93-29    93-29     0-28        2       41

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.05    16.08    15.90    15.96   -00.23    11037    43123
BOK0       16.38    16.39    16.20    16.27   -00.25     3562    32421
BON0       16.70    16.70    16.54    16.59   -00.26     1320    20793
BOQ0       16.80    16.83    16.70    16.72   -00.28      286     5520
BOU0       16.90    16.95    16.82    16.84   -00.30      241     3866
BOV0       17.10    17.10    17.00    17.01   -00.28       45     3914
BOZ0       17.40    17.40    17.29    17.33   -00.22      185    11674
BOF1       17.70    17.70    17.65    17.65   -00.23       40     3274

Corn

CH0       220.25   220.25   217.25   218.00  -002.75    25085   200200
CK0       228.00   228.25   225.25   226.00  -002.75     6140    92970
CN0       235.25   235.75   232.75   233.75  -002.25     4046    90990
CU0       241.25   242.50   240.00   240.25  -002.50      758    26980
CX0       000.00   245.75   245.75   245.75  -002.25       73      781
CZ0       249.75   250.75   247.75   248.75  -001.75     4781    62470
CF1       000.00   251.00   251.00   251.00  -001.50        0        9

Rough Rice

NRH0       5.700    5.700    5.590    5.630   -0.070      339     3186
NRK0       5.930    5.940    5.840    5.890   -0.060      162     2368
NRN0       6.120    6.140    6.080    6.110   -0.050       81     1053
NRU0       0.000    6.520    6.520    6.520   -0.110       40      164

Oats

OH0       110.50   111.25   109.75   110.00  -001.25      455     6306
OK0       116.50   117.00   115.75   116.00  -001.25       81     4220
ON0       114.75   115.25   114.00   114.00  -001.00      312     3155
OU0       118.00   118.00   118.00   118.00  -000.75        1      838

Soybeans

SH0       504.50   505.00   498.00   501.00  -006.50    24260    75770
SK0       511.00   514.50   507.00   510.00  -006.50     5358    37680
SN0       521.00   522.75   515.50   518.00  -007.25     2760    30999
SQ0       523.50   524.50   517.50   520.25  -005.75      283     5149
SU0       522.50   524.00   518.00   520.50  -007.00      160     3033
SX0       531.00   531.00   524.00   526.75  -007.25     2477    17761
SF1       537.50   537.50   533.00   533.00  -008.00        8      247
SN1       549.00   549.00   546.00   546.00  -008.00        7       33

Soybean Meal

SMH0      161.80   161.50   159.00   159.70  -002.40     6743    52818
SMK0      163.80   164.00   161.40   162.30  -002.30     3738    33974
SMN0      165.50   165.90   163.40   164.30  -002.30     1967    20471
SMQ0      165.50   166.10   163.70   164.80  -002.00      559     6148
SMU0      167.00   167.00   165.00   165.30  -001.90      544     4822
SMV0      166.50   166.70   164.00   164.80  -002.40      188     3124

Wheat

WH0       256.00   256.00   253.00   253.75  -003.50     9083    78740
WK0       267.50   267.50   264.50   265.00  -003.50     1803    16372
WN0       277.00   277.50   274.50   275.25  -003.50     1446    25784
WU0       287.50   287.50   285.00   286.00  -003.25      120     3811
WZ0       301.50   302.00   299.25   299.75  -003.75      182     7405
WN1       000.00   320.00   320.00   320.00  -003.50        0       48

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      210.30   210.40   209.60   210.05   000.65      299      650
CRJ0      210.40   210.40   209.60   210.25   000.55      267     1201
CRM0      212.00   212.00   212.00   212.00   000.60        1     1095

DJIA

DJH0       11095    11118    10875    11096     0058        0    12013
DJM0       11220    11240    11025    11229     0057      134      885
DJU0       11335    11369    11335    11369     0054       50      411
DJZ0       11526    11526    11526    11526     0054        0      228
DJZ1       12206    12206    12206    12206     0054        0        0

Municipal Bonds

MBH0       91-29    92-21    91-14     92-2     0-22     4246    22181

S&P 500

SPH0     1424.50  1438.50  1405.00  1436.40   020.90    85685   350235
SPM0     1444.00  1455.20  1437.70  1455.20   021.10      729     9066
SPU0     1446.10  1474.90  1446.10  1474.90   020.50       17     2583
SPZ0     1496.40  1496.40  1496.40  1496.40   021.20        9     2644
SPH1     1518.20  1519.60  1518.20  1519.60   021.40        0      162

NYSE Index

YXH0      632.25   635.00   624.00   634.70   006.35        0     1857
YXM0      642.30   642.30   642.30   642.30   006.35        0     1693
YXU0      649.90   649.90   649.90   649.90   006.35        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      84.750   85.270   84.650   85.220   00.450     1786    10659
FCJ0      85.050   85.450   84.800   85.420   00.420      802     5130
FCK0      85.100   85.600   84.850   85.550   00.400      542     5437
FCQ0      86.500   87.150   86.400   87.070   00.520      327     4415
FCU0      86.550   87.120   86.550   87.120   00.550       19     1359
FCV0      86.950   87.300   86.900   87.270   00.570       50     1121

Live Cattle

LCG0      70.300   70.750   70.120   70.720   00.450     9114    27194
LCJ0      71.850   72.450   71.720   72.420   00.450    11266    55866
LCM0      69.700   70.100   69.600   70.050   00.250     3647    25914
LCQ0      70.500   70.920   70.500   70.850   00.230      836    13388
LCV0      72.700   73.000   72.650   72.970   00.270      487     5047

Lean Hogs

LHG0      56.800   57.570   56.500   57.520   00.650     3305    10956
LHJ0      59.800   61.000   59.420   60.920   01.150     4141    27050
LHM0      67.800   68.850   67.500   68.770   00.850     1672    12738
LHN0      66.150   67.200   66.150   67.200   00.630      407     3807
LHQ0      64.150   64.750   64.050   64.720   00.470      115     2720
LHV0      59.200   59.700   59.150   59.700   00.450       67     1435
LHZ0      57.350   57.400   57.250   57.400  -00.100       36      497

Pork Bellies

PBG0      92.900   93.100   91.900   92.450  -00.450     1174     2233
PBH0      91.900   92.250   91.200   91.800  -00.250      979     2026
PBK0      91.000   91.900   91.000   91.770  -00.150      538     1403

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.150    5.190    5.150    5.190    0.020        1       13
AGJ0       5.240    5.300    5.240    5.300    0.040        8      307
AGM0       5.310    5.340    5.310    5.340    0.045        2      328
AGQ0       0.000    5.360    5.360    5.360    0.030        0        6
AGV0       0.000    5.380    5.380    5.380    0.020        0        8
AGZ0       5.390    5.410    5.390    5.410    0.020        0      304

Gold

GCG0      285.90   288.50   284.90   287.20   002.30      227     1429
GCH0      000.00   288.50   288.50   288.50   002.20        1        2
GCJ0      288.10   290.90   287.40   289.90   002.20    18559    56057
GCM0      291.00   293.30   290.00   292.30   002.10      269    25481
GCQ0      000.00   294.80   294.80   294.80   002.00      192    10905
GCV0      000.00   297.40   297.40   297.40   002.00        0     3617
GCZ0      298.80   299.90   298.80   299.90   002.00        4    15935
GCG1      000.00   302.30   302.30   302.30   002.00        0      956

Copper

HGG0       82.15    82.20    81.30    82.15    00.35      223     1431
HGH0       82.00    82.70    81.55    82.60    00.35    20466    42211
HGJ0       83.00    83.10    82.60    83.05    00.30       69     1590
HGK0       83.30    83.70    82.60    83.60    00.35        0    11479
HGM0       83.20    84.05    83.20    84.05    00.35       35     1522
HGN0       84.00    84.50    83.55    84.45    00.30      199     5120
HGQ0       84.80    84.80    84.80    84.80    00.30       18      865
HGU0       84.20    85.05    84.00    85.05    00.30      103     4159

GOLD Kilo Oz.

KIG0      000.00   285.70   285.70   285.70   002.20        0       17
KIJ0      288.00   290.30   288.00   289.70   002.20        6      216
KIM0      000.00   292.70   292.70   292.70   002.20        2       95
KIZ0      000.00   300.20   300.20   300.20   001.20        0        5

Palladium

PAH0      505.90   517.00   505.90   514.05   011.80      404     2928
PAM0      508.00   513.00   505.25   511.05   011.80      111      586

Platinum

PLJ0      474.00   475.00   468.50   474.80   008.60     1648    10618
PLN0      454.00   462.80   454.00   462.80   008.60       21      858
PLV0      000.00   452.80   452.80   452.80   008.60        0       25
PLF1      000.00   451.80   451.80   451.80   008.60        4        5

Silver

SIG0      523.00   526.00   523.00   526.00   004.80       28      128
SIH0      526.00   529.50   524.00   528.80   004.80     9726    55704
SIK0      528.50   531.00   526.00   530.30   004.60      593     9749
SIN0      529.00   533.00   528.00   532.70   004.60       59     4441
SIU0      533.00   533.80   533.00   533.80   004.60        8     1337

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0770     0778     0765     0774     0008     5044    32514
COK0        0800     0809     0797     0805     0008     4139    27733
CON0        0827     0834     0823     0830     0008     1265    12515
COU0        0852     0860     0847     0856     0009      806    14718
COZ0        0888     0897     0885     0892     0009      284     9105
COH1        0924     0929     0922     0929     0009       91     6961

Cotton

CTH0       57.40    57.50    55.70    56.09   -00.95     5365    36675
CTK0       58.80    58.95    57.40    57.72   -00.79     1457    17862
CTN0       59.74    59.85    58.30    58.84   -00.66      492    10871
CTV0       60.50    60.50    59.80    59.80   -00.53        7      623
CTZ0       60.80    60.90    60.15    60.42   -00.26      465     6722
CTH1       61.90    61.90    61.43    61.43   -00.22       13      405
CTK1       62.00    62.00    61.95    61.95   -00.25       30       93

Coffee

KCH0      112.00   113.50   111.25   112.95   000.70     5055    23064
KCK0      114.25   116.05   114.10   115.60   000.65     1635    15017
KCN0      117.00   118.40   116.90   118.15   000.65      448     4269
KCU0      119.00   120.50   119.00   120.05   000.55      265     3723
KCZ0      120.25   121.85   120.25   121.40   000.65      196     2579

Lumber

LBH0      348.50   357.20   348.00   357.20   010.00      712     1793
LBK0      337.50   344.60   337.50   342.80   006.10      118      645
LBN0      338.70   342.80   338.70   339.10   002.90       19      267
LBU0      337.80   338.40   337.80   338.40   002.20        3       66

Orange Juice

OJH0       80.90    82.00    80.70    81.80    00.65      748    16418
OJK0       81.00    81.60    80.60    81.35    00.30      298     5794
OJN0       81.00    81.70    80.70    81.50    00.45       59     2567
OJU0       81.00    81.25    81.00    81.25    00.35        8     1192
OJX0       80.50    81.25    80.50    81.25    00.50        5      472
OJF1       81.00    81.50    81.00    81.25    00.50        0      278

Sugar

SBH0       05.65    05.68    05.54    05.61    00.11     7925    80850
SBK0       05.79    05.81    05.68    05.75    00.11     3077    62963
SBN0       06.03    06.05    05.95    06.00    00.08     1589    33474
SBV0       06.31    06.31    06.25    06.30    00.05      776    14957
SBH1       06.50    06.50    06.40    06.45    00.05      396    10121
SBK1       06.50    06.50    06.47    06.47    00.05        0     1236

Copyright   1998 Access Futures and Options Trading
