                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6034    .6052    .6027    .6036    .0015     9452    22378
ADM0       .6042    .6057    .6030    .6042    .0015     8343    12480
ADU0       .0000    .6048    .6048    .6048    .0015        2        4
ADZ0       .0000    .6054    .6054    .6054    .0015        0        0

British Pound

BPH0      1.5730   1.5824   1.5720   1.5778   0.0034    17144    41133
BPM0      1.5728   1.5826   1.5714   1.5778   0.0034    14062    16834
BPU0      0.0000   1.5784   1.5784   1.5784   0.0034        0       19
BPZ0      0.0000   1.5804   1.5804   1.5804   0.0034        0        0

Canadian Dollar

CDH0       .6882    .6891    .6873    .6878   -.0007     9598    36583
CDM0       .6898    .6908    .6888    .6894   -.0007     8473    20818
CDU0       .6912    .6916    .6910    .6910   -.0008      158     2257
CDZ0       .0000    .6926    .6926    .6926   -.0008       13     1612
CDH1       .0000    .6942    .6942    .6942   -.0008        0      507

US Dollar Index

DXH0      106.20   106.41   105.82   106.10   -00.10     1168     4522
DXM0      105.97   106.08   105.50   105.77   -00.10     1053     3215
DXU0      105.40   105.55   105.40   105.50   -00.04        6        6

Japanese Yen

JYH0       .9324    .9460    .9308    .9434    .0124    16849    88860
JYM0       .9474    .9620    .9457    .9588    .0127    22096    32930
JYU0       .9653    .9745    .9645    .9740    .0131        5      631
JYZ0       .9767    .9900    .9767    .9900    .0138        0      297

Mexican Peso

MEH0     10.7050  10.8000  10.6900  10.7775    .0750     4886    12939
MEM0     10.4125  10.5000  10.3950  10.4925    .0825     4153    10946
MEU0     10.1375  10.2400  10.1375  10.2400    .1000      354     1910
MEZ0       .0000  10.0100   9.9100  10.0100    .1050        0        0

Swiss Franc

SFH0       .5968    .5990    .5931    .5959   -.0008    13970    57959
SFM0       .6023    .6051    .5989    .6019   -.0007    12909    14362
SFU0       .6070    .6072    .6070    .6072   -.0007        5       80
SFZ0       .0000    .6125    .6125    .6125   -.0007        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       32.57    34.20    32.40    34.13    01.95    57809   112490
CLK0       30.94    32.48    30.85    32.39    01.83    33177    73970
CLM0       29.50    31.66    29.43    30.66    01.50    11034    62617
CLN0       28.40    30.46    28.35    29.46    01.34     4065    40659
CLQ0       27.64    29.56    27.57    28.56    01.25     1405    23741
CLU0       26.80    28.76    26.80    27.76    01.16      843    19017
CLV0       26.20    28.09    26.19    27.09    01.10      823    17429
CLX0       00.00    27.55    25.67    26.55    01.06        0        0
CLZ0       00.00    27.04    25.10    26.04    01.02        0        0
CLF1       00.00    26.57    24.72    25.57    01.00        0        0

Heating Oil

HOJ0       .8080    .8250    .8050    .8238    .0293    11812    32786
HOK0       .7600    .7880    .7580    .7859    .0365     5141    20780
HOM0       .7270    .7540    .7270    .7539    .0345     2040    11238
HON0       .7110    .7349    .7100    .7349    .0315     1329    12454
HOQ0       .7000    .7254    .7000    .7254    .0310      757     6372
HOU0       .7015    .7219    .7015    .7219    .0290      272     5543
HOV0       .6950    .7214    .6950    .7214    .0285       26     2694

Unleaded Gasoline

HUJ0       .9950   1.0250    .9910   1.0191    .0366    15406    33668
HUK0       .9390    .9730    .9370    .9701    .0430     9002    20774
HUM0       .8920    .9210    .8915    .9210    .0399     4127    16482
HUN0       .8530    .8800    .8530    .8800    .0369     1835     7960
HUQ0       .8200    .8480    .8200    .8435    .0354      880     6535
HUU0       .7900    .8150    .7900    .8110    .0329      872     9036
HUV0       .7500    .7685    .7490    .7685    .0304      215     1979
HUX0       .7300    .7465    .7250    .7465    .0289      280      838

Natural Gas

NGJ0       2.870    2.880    2.775    2.799   -0.051    26701    56111
NGK0       2.890    2.910    2.815    2.837   -0.045    10492    27300
NGM0       2.890    2.920    2.835    2.852   -0.040     3274    20453
NGN0       2.910    2.930    2.860    2.867   -0.035     2378    16571
NGQ0       2.925    2.930    2.880    2.880   -0.032     1331    13713
NGU0       0.000    2.935    2.880    2.885   -0.032        0        0
NGV0       0.000    2.955    2.900    2.910   -0.027        0        0
NGX0       0.000    3.070    3.010    3.025   -0.026        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.835   93.850   93.832   93.845   00.008    38545   493508
EDJ0      93.660   93.685   93.655   93.680   00.015     1605    13188
EDK0      93.540   93.560   93.535   93.560   00.015      893     4821
EDM0      93.420   93.460   93.405   93.440   00.010    66824   498976
EDN0      93.345   93.345   93.345   93.345  -00.005       33      646
EDU0      93.135   93.195   93.110   93.175   00.030   105660   429185
EDZ0      92.910   92.985   92.870   92.960   00.045    56695   338175

Euro Yen

EYH0      99.885   99.885   99.880   99.885   00.000     1864    18320
EYM0      99.815   99.820   99.805   99.815  -00.010     1886    21444
EYU0      99.715   99.720   99.710   99.710  -00.015      721    12386
EYZ0      99.560   99.565   99.555   99.560  -00.015      998     8062
EYH1      99.450   99.450   99.435   99.440  -00.015       99    14267
EYM1      99.310   99.310   99.310   99.310  -00.015       32     4370

Treasury Bills

TBH0      94.310   94.320   94.300   94.310  -00.010        5     2185

Treasury Notes

TYH0       954-6   960-20   952-28    953-0    -1-14     1077    73445
TYM0      952-13    953-8   951-13   953-31     1-23    15020   510927

Treasury Bonds

USH0        95-5    95-18    94-27     95-4    -1-29    16210    94270
USM0       94-26     95-7    94-14    94-25    -1-30    56604   438860
USU0       94-16    94-19    94-10    94-16    -1-29       50      817
USZ0       94-11    94-11    94-11    94-11    -1-29        5      405

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.30    16.30    15.93    16.04   -00.11      753     3530
BOK0       16.65    16.70    16.23    16.29   -00.22     9131    56488
BON0       16.98    16.99    16.57    16.64   -00.16     3445    30678
BOQ0       17.15    17.15    16.72    16.77   -00.18      232     7058
BOU0       17.30    17.30    16.88    16.95   -00.15      396     6333
BOV0       00.00    17.45    17.08    17.08   -00.20      376     5870
BOZ0       00.00    17.72    17.38    17.43   -00.18      761    16154
BOF1       17.89    17.89    17.80    17.80   -00.12       20     5725

Corn

CH0       222.00   222.00   217.50   218.00  -003.75    12462     9385
CK0       228.75   229.00   225.00   225.25  -003.50    45866   196520
CN0       237.50   237.50   233.25   233.50  -003.75    15270   114890
CU0       244.25   244.75   240.50   240.75  -003.50     1439    36351
CX0       249.75   249.75   246.00   246.00  -004.00        5      820
CZ0       252.50   253.50   249.00   249.25  -003.75     7500    78100
CF1       000.00   252.00   252.00   252.00  -004.00        2       14

Rough Rice

NRH0       5.400    5.500    5.400    5.450    0.050       12      293
NRK0       5.680    5.820    5.680    5.700    0.040       56     3957
NRN0       5.900    6.030    5.900    5.930    0.050       23     1324
NRU0       6.800    6.800    6.740    6.740   -0.020       20      269

Oats

OH0       112.75   113.25   111.50   111.50  -001.75        9       80
OK0       118.75   119.00   116.75   117.00  -001.75      296     6667
ON0       117.00   117.25   115.00   115.25  -001.75      139     6808
OU0       120.50   120.50   118.00   118.00  -002.00       78     1321

Soybeans

SH0       507.50   510.25   501.75   502.25  -006.00     4318     4982
SK0       518.00   520.00   511.00   511.50  -005.75    27529    80740
SN0       526.50   529.00   519.50   520.00  -006.25     6464    43571
SQ0       528.00   530.50   522.00   522.50  -005.00      585     5965
SU0       528.00   531.50   522.00   522.25  -004.75      503     4340
SX0       533.00   536.50   528.00   528.50  -003.75     5852    24092
SF1       539.50   542.50   535.00   535.50  -003.50     1230     1892
SN1       551.00   551.00   551.00   551.00   000.00        0       87

Soybean Meal

SMH0      167.20   167.50   164.50   165.00  -002.10     1407     6040
SMK0      167.80   168.80   165.50   165.70  -002.00    10663    50265
SMN0      168.60   170.00   166.80   166.90  -001.70     2811    32034
SMQ0      168.80   170.00   166.80   166.80  -001.70      539     6898
SMU0      168.70   170.00   167.00   167.00  -001.60      442     4893
SMV0      169.00   169.80   166.40   166.40  -001.80       29     3861

Wheat

WH0       250.00   252.00   249.00   250.00   000.25     4772     3561
WK0       259.75   263.50   259.50   259.75  -000.75    13116    68000
WN0       271.00   274.50   270.50   271.50   000.00     2485    35622
WU0       281.25   284.00   281.00   281.75   000.00      293     6982
WZ0       295.00   299.00   295.00   296.00   000.00      448    11344
WN1       316.50   316.50   314.50   316.00   003.00        0       89

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      213.05   214.30   213.05   213.10   001.00      151     1729
CRM0      215.00   215.50   214.60   214.60   000.95        6     1120
CRQ0      216.70   216.70   215.60   215.60   000.90        6      549

DJIA

DJH0       10190    10215     9750     9755    -0410    13315    18013
DJM0       10315    10340     9870     9874    -0415      627     1016
DJU0       10185    10185     9998     9998    -0417      300      524
DJZ0       10357    10357    10131    10131    -0424      101     1162
DJZ1       10801    10801    10801    10801    -0429        0        0

Municipal Bonds

MBH0       93-10    93-10    92-24     93-5    -1-28      573    13859

S&P 500

SPH0     1399.00  1400.00  1351.00  1351.80  -043.20   110348   285858
SPM0     1417.50  1418.00  1370.00  1370.20  -043.50    43958   104855
SPU0     1412.00  1412.00  1389.70  1389.70  -043.60      129     3269
SPZ0     1421.80  1421.80  1409.70  1409.70  -044.20        0     2854
SPH1     1448.10  1448.10  1431.70  1431.70  -044.60        0      167

NYSE Index

YXH0      606.50   606.50   586.00   586.30  -018.90        0     1724
YXM0      607.30   607.30   593.70   593.70  -018.90        0     1745
YXU0      601.10   601.10   601.10   601.10  -018.90        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      84.250   84.300   83.900   83.950  -00.300      381     5835
FCJ0      84.820   84.900   84.450   84.550  -00.270      328     5440
FCK0      85.350   85.370   84.750   84.970  -00.250      323     7023
FCQ0      87.000   87.000   86.350   86.770  -00.230      192     5430
FCU0      87.000   87.000   86.520   86.900  -00.120       37     1474
FCV0      87.200   87.200   86.950   87.000  -00.150       14     1258

Live Cattle

LCJ0      72.800   72.850   72.270   72.450  -00.400     7414    51751
LCM0      69.700   69.770   69.220   69.500  -00.170     4056    32013
LCQ0      70.150   70.150   69.770   70.000  -00.100      985    17267
LCV0      72.850   72.850   72.500   72.700  -00.070      808     9773
LCZ0      73.900   73.900   73.620   73.800  -00.100       35     4337

Lean Hogs

LHJ0      60.400   60.420   59.450   59.600  -00.550     4739    21777
LHM0      69.600   69.650   69.050   69.350  -00.250     4795    16778
LHN0      67.350   67.500   66.620   66.800  -00.420      565     5217
LHQ0      64.750   64.900   64.220   64.520  -00.130      252     5249
LHV0      58.100   58.170   57.750   58.170   00.000      122     2355
LHZ0      56.000   56.200   55.850   56.000   00.200       76     1086
LHG1      56.950   56.950   56.700   56.800  -00.170        1      213

Pork Bellies

PBH0      94.800   95.250   93.550   94.170  -01.500      468     1271
PBK0      93.350   93.700   91.800   92.450  -01.550     1016     4079
PBN0      90.550   90.750   89.100   89.570  -01.050      135      708

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       0.000    5.050    5.050    5.050    0.030        0        2
AGJ0       5.100    5.120    5.090    5.090    0.010        4      257
AGM0       5.190    5.200    5.170    5.170    0.020        9      369
AGQ0       5.220    5.230    5.200    5.200    0.020        0       10
AGV0       0.000    5.230    5.230    5.230    0.020        0        8
AGZ0       0.000    5.260    5.260    5.260    0.020        4      324

Gold

GCH0      292.20   292.20   292.20   292.20   004.30        0       17
GCJ0      289.70   295.40   289.60   293.70   004.30    11764    67410
GCM0      292.40   298.00   291.80   296.20   004.40      974    24450
GCQ0      297.00   300.00   297.00   298.80   004.40      127    12585
GCV0      000.00   301.40   301.40   301.40   004.40        0     3805
GCZ0      000.00   304.00   304.00   304.00   004.40       18    20038
GCG1      000.00   306.20   306.20   306.20   004.40        0     6142
GCJ1      000.00   308.70   308.70   308.70   004.40        0     1455

Copper

HGH0       79.75    79.85    78.25    78.40   -00.95      657     1756
HGJ0       80.30    80.40    78.95    78.95   -00.95      111     2703
HGK0       80.75    81.00    79.15    79.45   -01.00     6490    37758
HGM0       00.00    79.95    79.95    79.95   -01.00       12     1965
HGN0       81.60    81.60    80.30    80.35   -01.00      140     6839
HGQ0       82.05    82.05    80.75    80.75   -00.95        2      912
HGU0       81.50    81.50    81.00    81.15   -00.90       10     4683
HGV0       00.00    81.45    81.45    81.45   -00.90        1      632

GOLD Kilo Oz.

KIJ0      291.00   295.00   291.00   293.50   004.20       10      195
KIM0      295.80   298.00   295.80   296.50   004.20        2       93
KIZ0      000.00   305.50   305.50   305.50   004.20        0        7

Palladium

PAH0      645.00   665.50   645.00   665.50   005.50        6       34
PAM0      633.00   670.00   632.90   665.50   015.50       28     2252

Platinum

PLJ0      462.00   471.00   457.00   469.00   004.90      191     7470
PLN0      458.00   465.00   458.00   463.00   005.90       48     1118
PLV0      000.00   454.00   454.00   454.00   005.90        0       70
PLF1      000.00   447.00   447.00   447.00   005.90        1        9

Silver

SIH0      509.00   509.50   506.90   506.90   001.60      140     1473
SIJ0      000.00   510.20   510.20   510.20   001.60        0       13
SIK0      511.00   516.50   510.50   512.00   001.50     4749    52443
SIN0      516.00   520.50   514.50   515.40   001.20      250     7731
SIU0      000.00   522.50   518.50   518.50   000.90       89     2141

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0815     0829     0810     0819     0017       10       36
COK0        0839     0861     0836     0859     0017     4059    39848
CON0        0860     0883     0858     0881     0017      646    19240
COU0        0890     0910     0885     0907     0017      865    16132
COZ0        0922     0944     0920     0944     0018      491     9541
COH1        0975     0979     0969     0979     0018       25     7938

Cotton

CTH0       59.40    59.65    58.75    59.65    00.25       29       66
CTK0       61.60    61.99    60.65    61.64    00.32     5084    39689
CTN0       62.65    63.15    62.00    62.84    00.25     1943    16176
CTV0       62.25    62.50    62.25    62.45   -00.35       31      770
CTZ0       62.60    62.80    62.05    62.50    00.04     1276    11127
CTH1       63.45    63.45    63.00    63.38    00.17       89      469
CTK1       63.83    63.83    63.83    63.83    00.25        0      231

Coffee

KCH0      108.00   108.60   108.00   108.40   002.10      106     1520
KCK0      108.50   109.40   107.55   108.75   001.95     5168    30273
KCN0      110.50   111.75   109.90   111.25   081.41     1557     7825
KCU0      113.00   114.05   112.75   114.05   001.95     1154     5711
KCZ0      116.00   117.15   116.00   117.15   002.05      476     2907

Lumber

LBH0      334.00   336.00   331.30   331.30  -003.70      258      876
LBK0      340.10   342.30   337.60   337.80  -003.00      541     1392
LBN0      341.50   341.50   339.40   340.10  -002.40       10      414
LBU0      336.30   336.80   334.80   336.80  -000.90        8      108

Orange Juice

OJH0       86.00    86.00    84.60    84.70    00.60        8      146
OJK0       82.75    83.10    81.70    81.80   -00.80     1582    11995
OJN0       82.40    82.50    81.50    81.65   -00.70      269     3227
OJU0       82.00    82.10    81.50    81.65   -00.70      108     2002
OJX0       82.05    82.05    81.65    81.65   -00.50       47      806
OJF1       82.30    82.30    81.80    81.80   -00.50       16      372

Sugar

SBK0       05.05    05.14    05.03    05.07    00.03    11290   107000
SBN0       05.24    05.25    05.15    05.17   -00.05     3796    45741
SBV0       05.67    05.69    05.61    05.62   -00.03     1512    23895
SBH1       06.10    06.10    06.05    06.05   -00.04      601    13274
SBK1       06.23    06.23    06.17    06.17   -00.04      100     1756
SBN1       06.25    06.25    06.25    06.25   -00.03       10      884

Copyright   1998 Access Futures and Options Trading
