                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6322    .6388    .6295    .6369    .0001     2082    32316
ADM0       .6335    .6375    .6335    .6375    .0001       20       87

British Pound

BPH0      1.5860   1.5928   1.5850   1.5892  -0.0062    14724    37590
BPM0      1.5880   1.5888   1.5880   1.5888  -0.0064       52       64
BPU0      1.5900   1.5910   1.5884   1.5884  -0.0066        0        2
BPZ0      0.0000   1.5940   1.5868   1.5868  -0.0074        0        0

Canadian Dollar

CDH0       .6939    .6953    .6913    .6943   -.0006     7846    58016
CDM0       .6955    .6966    .6930    .6960   -.0006      142     6140
CDU0       .6974    .6974    .6947    .6974   -.0006      227     1559
CDZ0       .6987    .6987    .6986    .6986   -.0006       12     1162
CDH1       .6974    .6998    .6974    .6998   -.0006        1      335

US Dollar Index

DXH0      103.67   104.75   103.42   104.20    00.50     1849     6294
DXM0      103.70   104.25   103.70   103.80    00.53       35     2085
DXU0      103.40   103.40   103.40   103.40    00.56        0        1

Japanese Yen

JYH0       .9330    .9389    .9317    .9375    .0036    18319   114450
JYM0       .9487    .9532    .9487    .9532    .0036      221     3514

Mexican Peso

MEH0     10.4200  10.4750  10.3800  10.4725    .0600    10214    13840
MEM0     10.0750  10.1350  10.0750  10.1350    .0600      324     3033
MEU0      9.7800   9.8350   9.7800   9.8350    .0650       12      266
MEZ0       .0000   9.5750   9.5750   9.5750    .0650        0        0

Swiss Franc

SFH0       .6139    .6152    .6087    .6139   -.0041    23675    72440
SFM0       .6200    .6214    .6171    .6204   -.0042       27      296
SFU0       .0000    .6265    .6265    .6265   -.0042        2       34

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       28.08    28.87    27.75    28.82    00.79    12394   135150
CLJ0       27.15    27.90    26.90    27.82    00.69    38337    67140
CLK0       26.45    27.04    26.20    27.04    00.65    11095    42799
CLM0       25.73    26.37    25.57    26.37    00.62     8973    47236
CLN0       25.15    25.72    25.01    25.72    00.56     2430    32399
CLQ0       24.55    25.16    24.50    25.16    00.54     1553    22249
CLU0       24.15    24.68    24.05    24.68    00.52     1300    15531
CLV0       00.00    24.22    23.72    24.22    00.50        0        0
CLX0       00.00    23.80    23.20    23.80    00.48        0        0
CLZ0       00.00    23.41    22.85    23.41    00.46        0        0

Heating Oil

HOH0       .7825    .7970    .7690    .7878    .0088    24733    41797
HOJ0       .7080    .7230    .7005    .7174    .0136     7199    19838
HOK0       .6725    .6804    .6645    .6804    .0121     2637    16247
HOM0       .6490    .6589    .6475    .6589    .0111     1484     9366
HON0       .6375    .6450    .6340    .6449    .0106      819    12085
HOQ0       .6325    .6395    .6280    .6379    .0101       84     5016
HOU0       .6310    .6409    .6310    .6409    .0101      187     4528

Unleaded Gasoline

HUH0       .7840    .8015    .7805    .7983    .0127    13970    38989
HUJ0       .8145    .8290    .8075    .8247    .0112     8335    19769
HUK0       .7920    .8090    .7920    .8056    .0088     4641    12226
HUM0       .7760    .7880    .7760    .7846    .0076     2237     5239
HUN0       .7560    .7611    .7450    .7611    .0066     1274     4558
HUQ0       .7345    .7381    .7345    .7381    .0056      758     2856
HUU0       .7120    .7200    .7120    .7141    .0046     1047     5413
HUV0       .6770    .6770    .6770    .6770    .0040        0      479

Natural Gas

NGH0       2.610    2.750    2.620    2.742    0.083    60182    54966
NGJ0       2.540    2.645    2.530    2.640    0.071    15661    27736
NGK0       2.525    2.590    2.520    2.590    0.045     5669    18722
NGM0       2.530    2.585    2.520    2.580    0.040     1984    17367
NGN0       2.535    2.580    2.530    2.575    0.028     1391    14709
NGQ0       0.000    2.585    2.550    2.580    0.025        0        0
NGU0       0.000    2.585    2.545    2.585    0.027        0        0
NGV0       0.000    2.600    2.565    2.590    0.012        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.885   93.890   93.860   93.875   00.000     5823    24421
EDH0      93.725   93.740   93.695   93.720  -00.005   118112   541993
EDJ0      93.600   93.600   93.580   93.580  -00.010        2     2971
EDK0      93.450   93.450   93.420   93.420  -00.010      102     1535
EDM0      93.315   93.345   93.260   93.280  -00.020   133544   458220
EDU0      93.025   93.045   92.960   92.975  -00.030   199032   417915
EDZ0      92.790   92.810   92.720   92.725  -00.035   108554   305737

Euro Yen

EYH0      99.870   99.870   99.865   99.865   00.000      828    23530
EYM0      99.800   99.805   99.795   99.805   00.000     1507    18593
EYU0      99.680   99.685   99.680   99.680   00.010     1985    11892
EYZ0      99.530   99.530   99.520   99.530   00.020      569     8169
EYH1      99.365   99.395   99.365   99.395   00.020      362    15499
EYM1      99.265   99.275   99.265   99.270   00.020      424     4750

Treasury Bills

TBH0      94.370   94.370   94.325   94.325  -00.035        6     2490

Treasury Notes

TYH0       954-6   961-30   951-10   952-18     -2-7    33545   572009
TYM0      952-15    960-0    950-0    951-8     -2-2    10844    79904

Treasury Bonds

USH0       94-20    94-28    93-18     94-4    -1-22     4440   575170
USM0       94-12    94-18    93-10    93-27    -1-21    35762    91600
USU0       93-15    93-23     93-9    93-22    -1-21       59      619
USZ0         0-0    93-16    93-16    93-16    -1-19       23       36

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.85    15.91    15.68    15.82   -00.14    10445    42421
BOK0       16.15    16.23    16.01    16.12   -00.15     5112    33290
BON0       16.53    16.53    16.33    16.45   -00.14     3009    21322
BOQ0       16.62    16.64    16.52    16.58   -00.14      165     5556
BOU0       16.84    16.84    16.67    16.71   -00.13      117     3875
BOV0       00.00    16.97    16.79    16.87   -00.14       37     3923
BOZ0       17.24    17.28    17.09    17.20   -00.13      652    11801
BOF1       17.55    17.55    17.40    17.53   -00.12      482     3655

Corn

CH0       215.75   220.25   214.50   219.75   001.75    38182   193380
CK0       223.75   228.25   222.50   227.75   001.75    12387    96010
CN0       232.00   236.25   230.50   235.50   001.75     7019    91340
CU0       238.75   242.50   237.75   242.25   002.00     1196    27135
CX0       000.00   248.25   248.25   248.25   002.50        0      781
CZ0       246.75   251.50   246.00   251.00   002.25     5052    63301
CF1       000.00   253.50   253.50   253.50   002.50        0        9

Rough Rice

NRH0       5.600    5.600    5.480    5.560   -0.070      508     2760
NRK0       5.850    5.850    5.750    5.820   -0.070      301     2265
NRN0       6.060    6.060    5.980    6.030   -0.080      186     1096
NRU0       6.450    6.450    6.400    6.450   -0.070        0      164

Oats

OH0       109.00   110.50   108.00   110.50   000.50     1036     6027
OK0       115.00   116.50   114.50   116.50   000.50      454     4324
ON0       113.25   114.50   112.75   114.50   000.50      391     3284
OU0       117.00   117.50   117.00   117.50  -000.50       10      842

Soybeans

SH0       496.00   506.00   495.00   505.50   004.50    34365    75160
SK0       506.00   514.50   504.00   514.25   004.25     7567    38922
SN0       513.00   523.00   512.00   522.50   004.50     5383    30995
SQ0       515.00   525.00   514.50   524.25   004.00      429     5066
SU0       517.50   526.00   516.00   525.00   004.50      165     3037
SX0       523.00   532.00   521.25   531.50   004.75     2967    18195
SF1       529.75   538.00   529.00   538.00   005.00       11      253
SN1       547.50   548.00   547.50   548.00   002.00        4       39

Soybean Meal

SMH0      158.50   163.00   158.00   162.70   003.00    12835    50283
SMK0      160.80   164.80   160.40   164.60   002.30     4870    33815
SMN0      162.50   166.80   162.50   166.70   002.40     2046    20177
SMQ0      163.50   167.00   163.30   167.00   002.20       97     6130
SMU0      163.50   167.30   163.50   167.30   002.00      351     4881
SMV0      163.00   167.00   163.00   167.00   002.20      126     3077

Wheat

WH0       252.00   257.50   249.00   257.00   003.25    17194    78610
WK0       261.00   269.00   261.00   268.50   003.50     3467    17319
WN0       273.50   279.00   271.75   278.25   003.00     4204    25824
WU0       282.00   289.50   282.00   289.25   003.25      293     3833
WZ0       297.00   305.00   296.00   303.75   004.00      572     7414
WN1       000.00   323.00   323.00   323.00   003.00        0       48

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      210.20   212.95   210.00   212.95   002.90      123      634
CRJ0      210.25   212.80   210.20   212.60   002.35      118     1228
CRM0      212.50   214.10   212.50   214.10   002.10        2     1095

DJIA

DJH0       11085    11175    10990    11016    -0080    20014    12271
DJM0       11225    11270    11145    11149    -0080      145      894
DJU0       11289    11289    11289    11289    -0080       70      430
DJZ0       11446    11446    11446    11446    -0080        0      228
DJZ1       12126    12126    12126    12126    -0080        0        0

Municipal Bonds

MBH0        92-5     92-8    91-20     92-1    -1-31     5101    22265

S&P 500

SPH0     1439.50  1444.30  1427.50  1431.50  -004.90    98906   351040
SPM0     1458.50  1460.00  1449.50  1450.30  -004.90      775     9463
SPU0     1476.00  1476.00  1469.80  1469.80  -005.10      459     2650
SPZ0     1491.10  1491.10  1491.10  1491.10  -005.30      100     2724
SPH1     1514.50  1514.50  1514.50  1514.50  -005.10        6      160

NYSE Index

YXH0      634.00   635.00   628.00   629.35  -005.35        0     1857
YXM0      637.05   637.05   637.05   637.05  -005.25        0     1693
YXU0      644.75   644.75   644.75   644.75  -005.15        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      85.300   85.450   84.700   84.850  -00.370     1377    10530
FCJ0      85.420   85.600   84.950   85.020  -00.400      327     5119
FCK0      85.600   85.700   85.150   85.250  -00.300      577     5548
FCQ0      87.150   87.170   86.650   86.700  -00.370      212     4441
FCU0      87.200   87.200   86.800   86.800  -00.320       25     1359
FCV0      87.400   87.500   86.950   86.950  -00.320       40     1117

Live Cattle

LCG0      70.900   71.050   70.650   70.950   00.230     6932    24989
LCJ0      72.700   72.800   72.250   72.420   00.000     6977    56236
LCM0      70.150   70.170   69.750   69.970  -00.080     3370    26817
LCQ0      70.900   71.000   70.650   70.770  -00.080      623    13490
LCV0      72.970   73.050   72.750   72.900  -00.070      656     5451

Lean Hogs

LHG0      57.400   57.800   57.150   57.750   00.230     3746    10670
LHJ0      60.950   61.450   60.650   61.150   00.230     6491    27581
LHM0      68.750   69.300   68.420   69.200   00.430     1651    13077
LHN0      67.200   67.750   67.000   67.670   00.470      253     3844
LHQ0      64.750   65.500   64.600   65.470   00.750       92     2756
LHV0      59.500   59.950   59.450   59.950   00.250      137     1492
LHZ0      57.600   57.850   57.520   57.820   00.420       58      503

Pork Bellies

PBG0      92.000   93.650   91.650   92.220  -00.230      851     1937
PBH0      91.500   93.150   90.900   91.570  -00.230      700     2227
PBK0      91.300   92.650   90.650   91.700  -00.070      228     1439

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.230    5.500    5.220    5.500    0.310        2       13
AGJ0       5.330    5.600    5.320    5.600    0.300        5      305
AGM0       5.400    5.600    5.390    5.600    0.260        3      329
AGQ0       0.000    5.620    5.620    5.620    0.260        0        6
AGV0       0.000    5.640    5.640    5.640    0.260        0        8
AGZ0       5.420    5.660    5.420    5.660    0.250        3      301

Gold

GCG0      289.30   315.00   288.90   310.40   023.20      177      708
GCH0      000.00   311.60   311.60   311.60   023.10        0        2
GCJ0      291.30   318.50   291.00   313.00   023.10    21679    58717
GCM0      293.70   320.50   293.50   315.60   023.30      573    25557
GCQ0      298.00   318.10   298.00   318.10   023.30      248    10887
GCV0      000.00   320.70   320.70   320.70   023.30        0     3617
GCZ0      307.00   328.50   306.00   323.20   023.30       10    15940
GCG1      310.00   325.70   301.70   325.70   023.40        0      956

Copper

HGG0       81.65    82.40    81.65    82.35    00.20      244     1186
HGH0       81.70    82.85    81.25    82.75    00.15     8008    40535
HGJ0       82.20    83.25    82.20    83.25    00.20       54     1615
HGK0       82.75    83.90    82.35    83.75    00.15     1231    11727
HGM0       00.00    84.20    84.20    84.20    00.15       19     1515
HGN0       83.25    84.60    83.25    84.60    00.15      257     5048
HGQ0       00.00    84.95    84.95    84.95    00.15      103      849
HGU0       84.50    85.20    84.50    85.20    00.15      157     4178

GOLD Kilo Oz.

KIG0      286.50   309.00   286.50   309.00   023.30        0       17
KIJ0      291.00   317.50   291.00   313.00   023.30        8      210
KIM0      299.00   320.50   299.00   315.50   022.80        0       95
KIZ0      312.00   324.50   312.00   324.50   024.30        0        5

Palladium

PAH0      516.90   528.00   514.00   525.00   010.95      201     2928
PAM0      000.00   522.50   515.00   522.50   011.45       10      586

Platinum

PLJ0      477.00   480.50   473.00   479.50   004.70      952    10618
PLN0      463.00   469.00   463.00   467.50   004.70        8      858
PLV0      000.00   456.50   456.50   456.50   003.70        0       25
PLF1      000.00   453.50   453.50   453.50   001.70        0        5

Silver

SIG0      530.00   554.70   530.00   554.70   028.70        1        5
SIH0      529.50   560.00   528.00   557.20   028.40     7032    55456
SIK0      530.00   562.00   530.00   558.50   028.20      778    10039
SIN0      533.00   560.70   533.00   560.70   028.00       39     4449
SIU0      000.00   561.80   561.80   561.80   028.00        2     1337

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0774     0774     0751     0765    -0009     3021    30914
COK0        0802     0803     0782     0798    -0007     2249    28051
CON0        0828     0829     0810     0823    -0007      725    12669
COU0        0853     0853     0831     0849    -0007      724    14670
COZ0        0889     0889     0871     0885    -0007      383     8478
COH1        0925     0925     0910     0920    -0009       40     6964

Cotton

CTH0       55.90    56.40    55.21    56.08   -00.01    10230    34410
CTK0       57.55    57.99    56.80    57.69   -00.03     3588    18501
CTN0       58.65    58.95    58.00    58.95    00.11     1008    10958
CTV0       59.75    59.99    59.10    59.50   -00.30       25      620
CTZ0       60.40    60.45    59.60    60.41   -00.01      987     6957
CTH1       61.40    61.40    61.40    61.40   -00.03       29      424
CTK1       61.90    61.90    61.90    61.90   -00.05        2       93

Coffee

KCH0      112.50   114.50   112.50   112.90  -000.05     4181    22111
KCK0      115.25   117.00   115.25   115.70   000.10     1901    15744
KCN0      118.00   119.25   118.00   118.20   000.05      488     4219
KCU0      120.00   121.00   119.80   120.10   000.05      259     3795
KCZ0      121.50   122.25   121.45   121.45   000.05      316     2692

Lumber

LBH0      357.90   358.70   352.20   353.20  -004.00     1239     2054
LBK0      343.00   343.00   339.80   339.90  -002.90      474      754
LBN0      339.90   341.70   339.20   339.50   000.40      117      304
LBU0      338.30   338.70   338.30   338.70   000.30       13       73

Orange Juice

OJH0       82.10    82.25    80.30    80.90   -00.90      928    16333
OJK0       81.75    82.00    80.25    80.40   -00.95      429     5899
OJN0       82.00    82.00    80.25    80.40   -01.10       55     2576
OJU0       81.80    81.80    80.50    80.50   -00.75       10     1199
OJX0       81.35    81.35    80.75    80.90   -00.35        1      472
OJF1       80.75    80.75    80.55    80.55   -00.70       21      291

Sugar

SBH0       05.61    05.80    05.58    05.79    00.18    20525    78160
SBK0       05.74    05.93    05.74    05.92    00.17     6999    64659
SBN0       06.00    06.13    06.00    06.10    00.10     4083    33937
SBV0       06.29    06.41    06.29    06.41    00.11     1512    15147
SBH1       06.45    06.56    06.45    06.56    00.11      553    10132
SBK1       06.53    06.58    06.53    06.58    00.11       56     1256

Copyright   1998 Access Futures and Options Trading
