                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6100    .6108    .6060    .6075    .0031     1725    32205
ADM0       .6110    .6110    .6065    .6082    .0030      639     1856
ADU0       .0000    .6089    .6089    .6089    .0031        0        2
ADZ0       .0000    .6096    .6096    .6096    .0031        0        0

British Pound

BPH0      1.5830   1.5832   1.5758   1.5770  -0.0094    10553    47071
BPM0      1.5830   1.5834   1.5758   1.5770  -0.0094     1815     3756
BPU0      0.0000   1.5776   1.5776   1.5776  -0.0094        0       19
BPZ0      0.0000   1.5796   1.5796   1.5796  -0.0094        0        0

Canadian Dollar

CDH0       .6885    .6896    .6855    .6867   -.0040     7443    45712
CDM0       .6898    .6909    .6872    .6883   -.0040     2131    12281
CDU0       .6918    .6922    .6895    .6900   -.0040       38     2082
CDZ0       .6940    .6940    .6916    .6916   -.0040       11     1604
CDH1       .0000    .6932    .6932    .6932   -.0040        8      507

US Dollar Index

DXH0      105.13   105.95   104.77   105.67    00.78      918     5659
DXM0      104.93   105.59   104.65   105.34    00.79       83     2200
DXU0      105.02   105.02   105.02   105.02    00.81        0        1

Japanese Yen

JYH0       .9336    .9343    .9277    .9300   -.0056    53479   103790
JYM0       .9492    .9498    .9432    .9452   -.0058     2307     6786
JYU0       .9635    .9635    .9601    .9601   -.0060       34      608
JYZ0       .0000    .9755    .9755    .9755   -.0062        0      297

Mexican Peso

MEH0     10.6800  10.7100  10.6650  10.7000    .0500     2067    18279
MEM0     10.3600  10.4025  10.3600  10.4025    .0675      885     5087
MEU0     10.0800  10.1325  10.0800  10.1325    .0675        4     1141
MEZ0       .0000   9.8975   9.8300   9.8975    .0675        0        0

Swiss Franc

SFH0       .6053    .6067    .5988    .6022   -.0049     6827    67230
SFM0       .6111    .6127    .6045    .6082   -.0049      286     1544
SFU0       .6170    .6175    .6135    .6135   -.0049        0       41
SFZ0       .0000    .6189    .6189    .6189   -.0050        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       31.75    32.15    31.38    31.69   -00.08     7784   122970
CLK0       29.98    30.45    29.85    30.08    00.07    44297    66610
CLM0       28.68    29.04    28.53    28.71    00.02    20534    58365
CLN0       27.60    27.96    27.53    27.68    00.02     7666    40037
CLQ0       26.95    26.95    26.72    26.89    00.02     2824    23654
CLU0       26.20    26.35    26.00    26.20    00.01     1712    19475
CLV0       00.00    25.78    25.53    25.61    00.00      609    17440
CLX0       00.00    25.21    24.15    25.12    00.00        0        0
CLZ0       00.00    24.88    24.52    24.66    00.00        0        0
CLF1       00.00    24.20    24.15    24.20    00.00        0        0

Heating Oil

HOJ0       .7870    .8070    .7850    .7946   -.0021    12058    36484
HOK0       .7400    .7535    .7380    .7435   -.0032     4369    20175
HOM0       .7100    .7200    .7085    .7120   -.0037     1491    11495
HON0       .6980    .7025    .6950    .6950   -.0037     1591    11871
HOQ0       .6890    .6915    .6850    .6855   -.0037      703     6308
HOU0       .6870    .6870    .6840    .6840   -.0042        3     5421
HOV0       .6875    .6875    .6835    .6835   -.0047      380     2689

Unleaded Gasoline

HUJ0       .9930   1.0020    .9690    .9880   -.0058    21169    36653
HUK0       .9270    .9380    .9120    .9233   -.0060    12520    20854
HUM0       .8820    .8900    .8700    .8766   -.0044     9174    15393
HUN0       .8400    .8470    .8340    .8356   -.0029     2347     7523
HUQ0       .8060    .8120    .7950    .7991   -.0024     1001     5599
HUU0       .7630    .7676    .7630    .7676   -.0014      894     9215
HUV0       .7285    .7285    .7276    .7276   -.0014      199     1838
HUX0       .7100    .7100    .7076    .7076   -.0014        0      782

Natural Gas

NGJ0       2.820    2.865    2.750    2.783   -0.032    37095    52729
NGK0       2.840    2.865    2.775    2.804   -0.020     9360    23710
NGM0       2.845    2.875    2.800    2.820   -0.010     3241    19673
NGN0       2.850    2.880    2.820    2.832   -0.008     1838    16693
NGQ0       2.850    2.885    2.830    2.845   -0.005     2089    13598
NGU0       0.000    2.885    2.830    2.850   -0.005        0        0
NGV0       0.000    2.905    2.855    2.870   -0.005        0        0
NGX0       0.000    3.015    2.965    2.983   -0.002        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.812   93.830   93.807   93.825   00.005    67220   505285
EDJ0      93.665   93.680   93.665   93.675  -00.010     2827    11045
EDK0      93.545   93.555   93.545   93.550  -00.010     1032     3064
EDM0      93.430   93.440   93.420   93.435  -00.010    59287   466519
EDN0      93.340   93.340   93.340   93.340  -00.010        2      410
EDU0      93.175   93.185   93.155   93.175  -00.015   109765   415077
EDZ0      92.940   92.960   92.930   92.950  -00.010    60418   343724

Euro Yen

EYH0      99.885   99.885   99.880   99.885   00.000      611    19558
EYM0      99.820   99.825   99.815   99.815   00.000      628    21143
EYU0      99.720   99.720   99.715   99.715   00.000      307    12121
EYZ0      99.570   99.570   99.565   99.565  -00.005      273     7442
EYH1      99.450   99.450   99.440   99.440   00.000      363    14413
EYM1      99.315   99.315   99.300   99.300   00.000      257     4367

Treasury Bills

TBH0      94.330   94.370   94.330   94.360   00.030       29     2242

Treasury Notes

TYH0      953-15   953-15   953-21   953-23    -2-24    41755   117115
TYM0      953-21   953-26    952-1   952-23     -1-7   166952   470861

Treasury Bonds

USH0       94-24    95-15    94-17     95-6     0-10    28775   125690
USM0       94-10     95-3     94-5    94-26     0-10     2616   398730
USU0        94-2    94-21     94-0    94-18     0-10      128      986
USZ0       94-13    94-13    94-13    94-13      0-9        0      292

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.50    15.65    15.42    15.63    00.09     5493     2897
BOK0       15.82    15.99    15.77    15.96    00.12    12423    61369
BON0       16.15    16.32    16.09    16.29    00.12     3959    30614
BOQ0       16.35    16.45    16.30    16.43    00.11       83     6977
BOU0       16.50    16.61    16.45    16.57    00.09       48     5935
BOV0       16.75    16.75    16.57    16.72    00.07      221     5618
BOZ0       16.98    17.12    16.90    17.04    00.05      767    15532
BOF1       17.40    17.40    17.40    17.40    00.07      277     5625

Corn

CH0       214.75   216.75   214.25   216.25   001.50    24108    17955
CK0       222.75   224.50   222.00   224.00   001.00    36757   197060
CN0       230.75   232.25   230.25   232.00   000.75    13553   113570
CU0       238.50   239.75   237.75   239.25   000.50      916    35195
CX0       245.00   246.00   245.00   246.00   000.50       14      820
CZ0       248.00   249.75   247.25   248.75   000.25     5945    75680
CF1       000.00   251.50   251.50   251.50   000.50        0       12

Rough Rice

NRH0       5.380    5.390    5.350    5.390    0.010      112      441
NRK0       5.640    5.670    5.600    5.660    0.010      397     3740
NRN0       5.820    5.880    5.820    5.880    0.020       83     1299
NRU0       6.730    6.740    6.730    6.740    0.010       26      257

Oats

OH0       111.50   112.00   111.50   112.00   000.25       94      166
OK0       117.25   118.25   117.25   118.25   000.50     1119     6605
ON0       116.00   116.50   115.50   116.25   000.25      435     6751
OU0       119.00   119.50   119.00   119.25   000.25      286     1345

Soybeans

SH0       495.00   502.50   492.50   501.50   005.00     9232     7785
SK0       504.00   511.50   501.50   510.50   004.25    30626    76280
SN0       514.00   519.50   511.50   518.50   003.50     8459    42525
SQ0       514.50   520.50   514.00   520.25   003.25      213     5772
SU0       516.00   521.00   514.50   520.00   002.00       68     4131
SX0       522.00   528.00   520.00   526.25   002.00     5924    22629
SF1       529.00   533.00   527.75   533.00   000.50      121      680
SN1       545.00   548.00   542.50   547.50   002.50        7       74

Soybean Meal

SMH0      162.00   165.20   161.30   164.90   002.50     4619     9943
SMK0      163.50   166.50   162.50   165.90   001.80    15921    49085
SMN0      164.50   167.50   164.00   167.10   001.30     5079    31484
SMQ0      165.00   168.00   164.60   167.30   001.10     1901     7102
SMU0      165.50   168.30   165.00   167.30   000.70      392     4805
SMV0      165.00   167.70   165.00   167.00   000.80      213     3555

Wheat

WH0       247.00   247.50   244.25   247.25  -000.50     7248     5725
WK0       257.50   258.75   256.00   258.25  -001.50    17953    67040
WN0       269.50   269.50   266.75   269.25  -001.25     4349    33583
WU0       279.00   280.00   277.00   280.00  -001.00      364     6228
WZ0       293.50   294.00   291.00   293.75  -001.25      208    11155
WN1       311.00   311.50   310.50   311.50  -002.50        1       80

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      209.75   210.20   209.30   209.90  -000.05      177     1747
CRM0      211.30   211.55   210.50   211.55  -000.15        3     1117
CRQ0      212.40   212.70   212.30   212.70  -000.25        0      548

DJIA

DJH0       10150    10233    10115    10185     0005    16499    18249
DJM0       10285    10355    10240    10307     0005      148      717
DJU0       10433    10433    10433    10433     0005       55      423
DJZ0       10555    10570    10555    10570     0005        0     1062
DJZ1       11240    11240    11240    11240     0005        0        0

Municipal Bonds

MBH0        93-9    93-28     93-7    93-28     0-17     1528    16237

S&P 500

SPH0     1382.50  1390.00  1372.50  1384.90  -000.10    95665   325451
SPM0     1401.00  1407.50  1391.50  1403.10   000.00    13226    56920
SPU0     1422.30  1422.30  1422.30  1422.30   000.00      152     2923
SPZ0     1442.80  1442.80  1442.80  1442.80   000.30       34     2847
SPH1     1468.20  1468.20  1464.80  1464.80   000.30        4      165

NYSE Index

YXH0      600.00   603.25   597.50   602.85   001.95        0     1724
YXM0      607.50   610.30   605.50   610.30   001.95        0     1745
YXU0      617.75   617.75   617.75   617.75   001.95        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      84.200   84.450   84.150   84.220   00.420      731     6183
FCJ0      84.750   85.100   84.700   84.820   00.470      526     5509
FCK0      85.650   85.750   85.200   85.270   00.320      642     7052
FCQ0      87.000   87.400   86.900   86.920   00.070      336     5182
FCU0      87.000   87.150   86.900   87.000   00.150       88     1385
FCV0      87.000   87.400   87.000   87.020   00.220       18     1236

Live Cattle

LCJ0      72.450   72.820   72.250   72.520   00.550    12184    51410
LCM0      69.400   69.570   69.100   69.250   00.080     5640    30001
LCQ0      70.000   70.250   69.820   69.970   00.150     1572    16479
LCV0      72.400   72.670   72.370   72.470   00.300      592     8706
LCZ0      73.400   73.620   73.400   73.570   00.320      163     4158

Lean Hogs

LHJ0      58.500   58.870   57.850   58.270   00.270     3977    21868
LHM0      67.500   67.950   67.100   67.500   00.550     2857    14227
LHN0      65.750   66.250   65.200   65.420  -00.200      545     4644
LHQ0      63.550   63.800   63.150   63.450   00.080      303     4799
LHV0      57.600   57.800   57.400   57.470  -00.050      114     2299
LHZ0      55.600   55.900   55.450   55.450  -00.070       19     1039
LHG1      55.850   56.270   55.850   56.270   00.350        1      172

Pork Bellies

PBH0      94.250   95.400   92.700   93.800  -00.400     1185     1791
PBK0      92.900   94.150   91.750   92.750  -00.150     1415     3480
PBN0      90.400   91.750   89.350   90.100  -00.050      169      627

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       0.000    5.000    5.000    5.000   -0.060        1        2
AGJ0       5.050    5.050    5.030    5.040   -0.070        1      261
AGM0       5.140    5.150    5.110    5.110   -0.080        4      368
AGQ0       0.000    5.140    5.140    5.140   -0.070        0       10
AGV0       0.000    5.170    5.170    5.170   -0.060        0        8
AGZ0       5.250    5.250    5.200    5.200   -0.050        1      315

Gold

GCH0      000.00   291.50   288.00   288.20  -003.30        0        7
GCJ0      290.70   293.30   289.40   289.70  -003.60    14909    73160
GCM0      293.50   295.30   291.60   292.10  -003.70     2379    25737
GCQ0      296.00   297.80   294.50   294.70  -003.70      150    12466
GCV0      000.00   297.30   297.30   297.30  -003.70       70     3805
GCZ0      302.00   303.60   299.00   299.90  -003.70      278    19954
GCG1      000.00   302.10   302.10   302.10  -003.70       20     6043
GCJ1      000.00   304.60   304.60   304.60  -003.70        0     1455

Copper

HGH0       78.90    79.00    78.25    78.60   -00.55     1115     3500
HGJ0       79.20    79.50    79.10    79.15   -00.60       12     2681
HGK0       79.80    80.20    79.10    79.70   -00.60     9795    36858
HGM0       80.50    80.50    80.20    80.20   -00.60       24     1908
HGN0       80.80    80.90    80.30    80.60   -00.60      269     6557
HGQ0       00.00    81.00    81.00    81.00   -00.60        5      905
HGU0       81.40    81.45    81.05    81.40   -00.60       67     4663
HGV0       00.00    81.70    81.70    81.70   -00.60        3      628

GOLD Kilo Oz.

KIJ0      290.00   293.00   289.50   289.50  -003.50        7      204
KIM0      293.00   293.50   292.50   292.50  -003.50       36       91
KIZ0      000.00   301.50   301.50   301.50  -003.50        0        5

Palladium

PAH0      667.00   675.00   665.40   665.40  -025.50      162      175
PAM0      665.00   670.00   655.00   658.90  -024.00      206     2300

Platinum

PLJ0      460.00   460.00   445.00   452.50  -014.70      458     8247
PLN0      450.00   450.00   443.00   446.50  -012.70       26     1091
PLV0      440.00   440.00   437.50   437.50  -011.70        0       62
PLF1      000.00   430.50   430.50   430.50  -011.70        0        9

Silver

SIH0      503.50   504.00   500.00   500.80  -006.50      511     2884
SIJ0      000.00   504.20   504.20   504.20  -007.00        0       13
SIK0      508.00   511.00   506.00   506.30  -007.00     9253    51025
SIN0      512.00   514.50   510.00   510.00  -006.80      810     7489
SIU0      515.00   515.50   513.20   513.20  -006.60       79     1934

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0770     0791     0770     0791     0032       11       95
COK0        0798     0826     0792     0821     0033     3229    44274
CON0        0814     0844     0814     0842     0033      970    19300
COU0        0840     0868     0839     0866     0033      228    16374
COZ0        0873     0900     0872     0900     0031      188     8624
COH1        0937     0937     0937     0937     0031       82     7938

Cotton

CTH0       59.75    59.75    58.65    58.65   -00.85      256      117
CTK0       61.00    61.40    60.61    60.68   -00.83    11567    39096
CTN0       62.55    62.80    62.00    62.09   -00.83     5796    15728
CTV0       62.50    62.50    61.90    62.05   -00.70       56      715
CTZ0       62.60    62.60    61.85    61.95   -00.95     2756    10076
CTH1       63.20    63.20    62.70    62.70   -00.85        0      408
CTK1       63.90    63.90    63.10    63.10   -00.90      172      219

Coffee

KCH0      102.50   105.50   102.50   105.10   003.95      166     1829
KCK0      103.00   106.25   103.00   105.85   003.95     4173    30576
KCN0      106.00   108.25   105.70   108.15   003.85     1460     7205
KCU0      108.90   111.00   108.75   110.75   003.75      959     5604
KCZ0      111.60   113.75   111.50   113.50   003.65      233     3093

Lumber

LBH0      341.50   342.70   337.70   337.80  -002.40      617     1115
LBK0      345.50   346.00   341.70   341.90  -001.30      835     1216
LBN0      343.90   344.00   342.00   342.40  -000.60       91      394
LBU0      336.10   336.90   335.50   336.90  -000.80        8      107

Orange Juice

OJH0       85.05    85.50    84.75    85.15    00.10       66      241
OJK0       84.50    84.95    83.55    84.75    01.00     1467    11969
OJN0       84.30    84.30    83.30    84.30    00.90      289     3093
OJU0       83.80    84.25    83.20    84.25    00.90      269     1946
OJX0       84.05    84.05    84.05    84.05    00.95      116      768
OJF1       83.10    84.05    83.10    84.05    00.95       12      380

Sugar

SBK0       05.08    05.13    04.94    04.96   -00.12    10467   108750
SBN0       05.31    05.36    05.18    05.22   -00.08     2045    45707
SBV0       05.72    05.75    05.65    05.67   -00.03     2741    22377
SBH1       06.17    06.19    06.08    06.12   -00.03      656    13054
SBK1       06.30    06.30    06.24    06.24   -00.03      220     1915
SBN1       06.31    06.31    06.31    06.31   -00.03        9      675

Copyright   1998 Access Futures and Options Trading
