                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6146    .6177    .6138    .6159   -.0050     2900    31804
ADM0       .6152    .6185    .6150    .6165   -.0050       74      203
ADU0       .0000    .6171    .6171    .6171   -.0050        0        1
ADZ0       .0000    .6177    .6177    .6177   -.0050        0        0

British Pound

BPH0      1.5986   1.6022   1.5974   1.6010  -0.0018     7578    46283
BPM0      1.5980   1.6020   1.5980   1.6008  -0.0018       90      359
BPU0      0.0000   1.6014   1.6014   1.6014  -0.0018        0        2
BPZ0      0.0000   1.6034   1.6034   1.6034  -0.0018        0        0

Canadian Dollar

CDH0       .6841    .6880    .6839    .6876    .0033    10306    48909
CDM0       .6859    .6895    .6859    .6894    .0034      975     7974
CDU0       .6877    .6920    .6877    .6911    .0036      482     2061
CDZ0       .6890    .6927    .6890    .6927    .0039       71     1451
CDH1       .0000    .6943    .6943    .6943    .0042       11      500

US Dollar Index

DXH0      103.48   104.40   103.36   103.99    00.55     1133     5857
DXM0      103.35   103.88   103.35   103.62    00.56       40     2120
DXU0      103.25   103.25   103.25   103.25    00.57        0        1

Japanese Yen

JYH0       .9056    .9067    .9016    .9028    .0017    12387   121210
JYM0       .9208    .9211    .9169    .9177    .0016      991     4950
JYU0       .9332    .9332    .9325    .9325    .0015       75      632
JYZ0       .9485    .9488    .9477    .9477    .0014      110      244

Mexican Peso

MEH0     10.6175  10.6375  10.5650  10.5825   -.0100     4659    17698
MEM0     10.3100  10.3100  10.2575  10.2575   -.0100      111     3167
MEU0     10.0100  10.0100   9.9750   9.9750   -.0100       10      490
MEZ0       .0000   9.7900   9.7250   9.7250   -.0100        0        0

Swiss Franc

SFH0       .6154    .6205    .6150    .6190   -.0045    14130    68550
SFM0       .6213    .6267    .6213    .6252   -.0046      223      807
SFU0       .6280    .6309    .6280    .6309   -.0047        0       43
SFZ0       .0000    .6368    .6368    .6368   -.0048        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       29.44    30.15    29.40    29.97    00.58    54122   146750
CLK0       28.07    28.47    28.05    28.26    00.24    25400    56277
CLM0       27.15    27.35    27.10    27.14    00.10    15538    52787
CLN0       26.28    26.50    26.28    26.28    00.03     4216    34566
CLQ0       25.75   255.55    25.55    25.55   -00.03     1813    21211
CLU0       00.00    25.15    24.91    24.91   -00.09     1915    19701
CLV0       24.60    24.60    24.37    24.37   -00.13      791    17708
CLX0       00.00    24.25    23.90    23.90   -00.16        0        0
CLZ0       00.00    23.80    23.47    23.47   -00.17        0        0
CLF1       00.00    23.04    23.04    23.04   -00.18        0        0

Heating Oil

HOH0       .7625    .7810    .7590    .7802    .0189    17083    24301
HOJ0       .7330    .7490    .7330    .7433    .0118     9025    31802
HOK0       .7000    .7080    .7000    .7050    .0065     3181    19512
HOM0       .6830    .6830    .6770    .6790    .0025     3628     9997
HON0       .6660    .6660    .6615    .6640    .0005     1541    12457
HOQ0       .6570    .6570    .6550    .6550   -.0010      784     6442
HOU0       .6610    .6610    .6570    .6570   -.0015      110     5165

Unleaded Gasoline

HUH0       .8500    .8590    .8420    .8505    .0043    14946    27006
HUJ0       .8875    .8990    .8860    .8913    .0102    10986    31776
HUK0       .8525    .8610    .8490    .8523    .0062     3351    16727
HUM0       .8220    .8270    .8180    .8198    .0042     2356    12840
HUN0       .7950    .7950    .7890    .7893    .0022      865     6207
HUQ0       .7670    .7670    .7593    .7593    .0003      248     5420
HUU0       .7400    .7400    .7323    .7323   -.0007     1004     8472
HUV0       .0000    .6953    .6953    .6953   -.0007       68     1625

Natural Gas

NGH0       2.525    2.560    2.505    2.549    0.019    34702    32697
NGJ0       2.540    2.560    2.515    2.556    0.015    19701    42978
NGK0       2.570    2.580    2.545    2.576    0.012     5669    20918
NGM0       2.600    2.610    2.565    2.596    0.012     3070    19415
NGN0       2.610    2.630    2.590    2.613    0.008     2522    15859
NGQ0       0.000    2.640    2.615    2.630    0.005        0        0
NGU0       0.000    2.650    2.620    2.635    0.005        0        0
NGV0       0.000    2.675    2.655    2.668    0.003        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.762   93.800   93.757   93.797   00.045    42431   557540
EDJ0      93.625   93.665   93.625   93.665   00.050      897     6091
EDK0      93.515   93.550   93.510   93.550   00.055      618     2261
EDM0      93.365   93.435   93.355   93.420   00.065    61515   470360
EDN0      93.260   93.315   93.260   93.315   00.075        1      410
EDU0      93.055   93.160   93.035   93.145   00.120    95876   450203
EDZ0      92.810   92.935   92.795   92.920   00.145    54985   353731

Euro Yen

EYH0      99.885   99.885   99.880   99.885   00.000      678    22365
EYM0      99.820   99.825   99.820   99.825   00.000      215    20791
EYU0      99.710   99.720   99.710   99.720  -00.010      960    11567
EYZ0      99.550   99.560   99.550   99.560  -00.015      360     6582
EYH1      99.425   99.430   99.420   99.425  -00.010      696    15237
EYM1      99.290   99.290   99.290   99.290  -00.020        6     4400

Treasury Bills

TBH0      94.300   94.345   94.290   94.310   00.030      168     2390

Treasury Notes

TYH0      953-21   961-30   953-21    962-1     8-17    23000   439532
TYM0      952-11   953-15   952-11   953-23      2-5     1312   207603

Treasury Bonds

USH0       95-18     96-3     95-9    95-16     0-10    32842   421600
USM0        95-8    95-24    94-29     95-5     0-12    62401   140680
USU0        95-0     95-8    94-28    94-28     0-11      195      715
USZ0        95-2     95-2    94-24    94-24     0-10      191      353

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.57    15.75    15.56    15.74    00.14     7381    19910
BOK0       15.88    16.06    15.87    16.04    00.13    11121    49852
BON0       16.20    16.37    16.20    16.36    00.13     3631    27640
BOQ0       16.37    16.52    16.37    16.50    00.13      117     6391
BOU0       16.53    16.67    16.53    16.67    00.15      649     5361
BOV0       16.75    16.81    16.75    16.81    00.15      454     5237
BOZ0       17.05    17.13    17.05    17.12    00.16      323    14809
BOF1       17.36    17.45    17.36    17.45    00.14      489     4324

Corn

CH0       215.00   216.75   214.00   216.25   001.00    45062    86790
CK0       222.75   225.00   221.75   224.75   001.50    51481   161860
CN0       230.25   233.00   230.00   232.75   001.75    17833   107170
CU0       237.25   239.50   237.00   239.00   001.00     2393    32637
CX0       243.00   246.00   243.00   246.00   002.00       16      816
CZ0       246.00   248.75   245.25   248.00   001.25     5912    69310
CF1       000.00   250.75   250.75   250.75   001.50        0       12

Rough Rice

NRH0       5.320    5.430    5.320    5.390    0.065      301     1426
NRK0       5.620    5.730    5.610    5.690    0.070      423     3360
NRN0       5.890    6.000    5.890    5.930    0.070       66     1147
NRU0       6.690    6.700    6.690    6.700    0.000        1      217

Oats

OH0       107.25   109.25   107.25   109.00   001.25     1259     2115
OK0       114.00   115.75   113.75   115.75   001.25      614     6510
ON0       113.00   114.00   112.50   113.75   000.50      914     6071
OU0       117.00   117.75   117.00   117.75   000.25      120     1068

Soybeans

SH0       496.50   505.00   496.00   504.50   004.75    30509    34874
SK0       504.00   514.50   504.00   513.75   005.50    44476    62522
SN0       511.00   523.00   511.00   522.50   006.00    12311    39375
SQ0       515.50   523.50   515.50   522.75   004.25      665     5897
SU0       517.00   524.50   516.00   523.75   005.75      211     3972
SX0       522.00   529.50   520.75   529.00   004.75     3095    20353
SF1       529.00   534.50   529.00   533.75   001.75       37      387
SN1       000.00   551.00   551.00   551.00   006.00        1       63

Soybean Meal

SMH0      161.00   163.80   160.30   163.70   001.80    14113    23137
SMK0      163.30   166.30   162.40   166.10   002.20    20066    43770
SMN0      165.20   168.00   164.20   167.90   002.00     5350    27707
SMQ0      165.50   168.20   164.80   168.20   001.80      177     6593
SMU0      166.00   168.80   165.30   168.80   001.80      144     4958
SMV0      165.20   168.80   165.00   168.60   002.10       79     3458

Wheat

WH0       254.50   257.25   253.50   254.75   000.00    19100    30114
WK0       266.50   269.50   265.50   267.25   000.75    23030    53649
WN0       278.00   280.00   276.50   279.00   001.50     6884    33607
WU0       287.00   289.50   286.75   289.00   001.50      776     5121
WZ0       301.50   303.00   300.50   303.00   001.25      678    10405
WN1       000.00   323.00   323.00   323.00   001.00        2       83

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      210.50   210.50   209.50   209.80  -000.70      262     1867
CRM0      211.70   211.70   211.60   211.60  -000.70        2     1113
CRQ0      212.90   212.90   212.90   212.90  -000.70        1      549

DJIA

DJH0       10277    10318     9960    10120    -0138    16072    14993
DJM0       10405    10430    10095    10243    -0140      163      601
DJU0       10430    10430    10290    10370    -0143       78      396
DJZ0       10495    10506    10405    10506    -0147       11      866
DJZ1       11171    11171    11171    11171    -0152        0        0

Municipal Bonds

MBH0       93-10    93-22     93-4     93-6      0-3     1949    20756

S&P 500

SPH0     1364.50  1369.00  1332.00  1355.30  -009.90    90535   354800
SPM0     1384.00  1387.50  1350.00  1373.20  -010.00     3975    22650
SPU0     1375.00  1391.90  1375.00  1391.90  -010.40       15     2849
SPZ0     1401.80  1412.20  1401.80  1412.20  -010.60        2     2688
SPH1     1428.10  1434.20  1428.10  1434.20  -011.10        6      161

NYSE Index

YXH0      589.25   590.00   577.50   583.90  -006.05        0     1724
YXM0      593.00   593.25   591.35   591.35  -006.05        0     1745
YXU0      595.50   598.80   595.50   598.80  -006.05        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      82.820   82.970   82.250   82.920   00.320      868     6961
FCJ0      83.150   83.500   82.750   83.500   00.480      875     5443
FCK0      83.900   84.250   83.600   84.220   00.450      661     6862
FCQ0      85.850   86.200   85.600   86.170   00.370      279     4790
FCU0      86.000   86.200   85.800   86.200   00.250       56     1371
FCV0      86.200   86.300   86.000   86.300   00.300       92     1168

Live Cattle

LCG0      69.200   69.900   68.950   69.870   00.920     2106     5917
LCJ0      70.400   71.000   70.250   70.970   00.620     8354    53566
LCM0      68.300   68.550   67.920   68.500   00.330     2422    28250
LCQ0      69.420   69.600   69.270   69.600   00.250      806    16342
LCV0      72.000   72.150   71.900   72.070   00.100      826     7717

Lean Hogs

LHJ0      55.900   57.200   55.800   57.050   00.850     5128    22491
LHM0      64.450   65.420   64.350   65.270   00.300     1804    13538
LHN0      63.550   64.300   63.200   64.220   00.300      209     4427
LHQ0      61.500   61.900   61.000   61.800   00.180      280     3846
LHV0      57.000   57.150   56.300   57.070  -00.230      115     2087
LHZ0      55.320   55.500   55.070   55.070  -00.280       83      900
LHG1      55.800   55.800   55.400   55.520  -00.080        7      125

Pork Bellies

PBG0      92.250   93.000   89.750   89.820  -02.530       82       26
PBH0      87.250   89.350   87.250   88.950   00.950      657     2243
PBK0      86.450   88.870   86.450   88.070   00.750      555     2570

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.120    5.130    5.120    5.130   -0.020        0        2
AGJ0       5.280    5.280    5.200    5.200   -0.080        4      267
AGM0       0.000    5.350    5.260    5.263   -0.097        6      357
AGQ0       0.000    5.290    5.290    5.290   -0.100        0        7
AGV0       0.000    5.320    5.320    5.320   -0.100        0        8
AGZ0       5.430    5.430    5.350    5.350   -0.100        0      303

Gold

GCG0      302.20   302.20   299.10   299.10  -001.30       18       40
GCH0      299.50   299.50   299.30   299.30  -001.50       10       24
GCJ0      301.50   303.40   300.20   300.90  -001.50    25886    83390
GCM0      304.00   306.00   302.70   303.30  -001.50     1711    25342
GCQ0      307.00   307.00   305.50   305.80  -001.50        3    11971
GCV0      309.40   309.40   308.30   308.30  -001.50        0     4015
GCZ0      310.50   311.80   310.30   310.80  -001.50       75    17365
GCG1      313.50   313.70   313.10   313.10  -001.50     1816     4203

Copper

HGG0       84.10    84.10    83.15    83.25   -00.50      147      140
HGH0       84.40    84.70    83.30    83.40   -00.50     7230    27281
HGJ0       84.60    84.90    84.05    84.05   -00.45      608     2175
HGK0       85.40    85.80    84.55    84.65   -00.40     6571    20151
HGM0       86.10    86.10    85.10    85.10   -00.45        5     1812
HGN0       86.20    86.65    85.55    85.55   -00.35      188     5944
HGQ0       00.00    85.85    85.85    85.85   -00.35        5      882
HGU0       87.00    87.00    86.15    86.15   -00.35      223     4258

GOLD Kilo Oz.

KIG0      000.00   298.50   298.50   298.50  -000.80        0        1
KIJ0      301.80   303.50   301.00   301.00  -001.30       27      232
KIM0      304.00   306.00   304.00   304.00  -001.30        1      104
KIZ0      000.00   313.00   313.00   313.00  -001.30        0        4

Palladium

PAH0      700.00   720.00   690.00   697.40  -022.60      438      958
PAM0      691.00   710.00   690.00   693.40  -019.60      220     1867

Platinum

PLJ0      465.00   476.00   460.00   468.00  -003.90     1562     9207
PLN0      463.00   466.00   456.00   460.00  -016.30       44     1020
PLV0      000.00   450.00   450.00   450.00  -016.30        0       60
PLF1      000.00   443.00   443.00   443.00  -016.30        0       10

Silver

SIG0      000.00   516.60   516.60   516.60  -009.00       10        5
SIH0      526.00   526.50   516.00   517.00  -009.30     8337    36947
SIK0      529.00   529.50   520.00   521.10  -008.90     4938    25505
SIN0      533.00   533.00   522.00   523.70  -008.90      421     6211
SIU0      000.00   526.20   526.20   526.20  -008.90       50     1684

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0780     0805     0760     0767    -0002       50      209
COK0        0815     0833     0785     0791    -0015     2143    45076
CON0        0840     0849     0805     0813    -0016      701    18442
COU0        0864     0875     0830     0836    -0017      351    15158
COZ0        0897     0910     0873     0873    -0014      149     8367
COH1        0934     0937     0908     0908    -0014        0     7843

Cotton

CTH0       58.10    58.20    57.00    58.15   -00.27      678     1367
CTK0       60.45    60.50    59.26    60.33   -00.32     8053    40532
CTN0       61.95    62.00    60.80    61.94   -00.28     2781    13759
CTV0       62.25    62.50    61.30    62.50   -00.05        9      630
CTZ0       62.40    62.85    61.70    62.74   -00.11     1889     8943
CTH1       63.45    63.45    63.45    63.45   -00.20       19      385
CTK1       63.00    63.80    63.00    63.80   -00.25       33       89

Coffee

KCH0      103.90   104.00   101.75   101.75  -001.85     1237     4698
KCK0      104.50   104.90   103.00   103.15  -001.60     6262    29736
KCN0      106.75   107.20   105.50   105.60  -001.70     1938     6650
KCU0      109.25   109.50   108.00   108.00  -001.75      652     4852
KCZ0      111.90   112.25   110.50   110.50  -001.85      202     3134

Lumber

LBH0      333.00   340.00   333.00   335.00   002.80      666     1490
LBK0      334.50   339.60   334.50   336.80   002.20      409      935
LBN0      335.80   339.00   335.30   336.60   001.30      114      404
LBU0      333.90   334.50   332.50   333.50  -000.30        9      106

Orange Juice

OJH0       86.95    87.60    85.90    87.10    00.40     1147     5937
OJK0       83.50    84.90    83.00    84.40    00.90      967    10713
OJN0       83.30    84.20    82.75    83.90    00.60      123     2873
OJU0       83.30    84.00    82.75    83.90    00.60       93     1562
OJX0       83.00    83.90    83.00    83.90    00.60       47      660
OJF1       83.50    84.35    83.50    84.35    00.85       26      352

Sugar

SBH0       05.10    05.15    05.09    05.12   -00.03    14522    28474
SBK0       05.19    05.23    05.16    05.20   -00.04     9143    96560
SBN0       05.46    05.51    05.46    05.49   -00.02     3362    40747
SBV0       05.97    06.03    05.97    06.01    00.03     1892    19237
SBH1       06.35    06.50    06.35    06.47    00.11      834    11708
SBK1       06.45    06.54    06.45    06.54    00.15      183     1645

Copyright   1998 Access Futures and Options Trading
