                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6488    .6496    .6225    .6316   -.0231     1628    36872
ADM0       .6490    .6490    .6300    .6321   -.0231        2       23
ADU0       .0000    .6326    .6326    .6326   -.0231        0        1
ADZ0       .0000    .6331    .6331    .6331   -.0231        0        0

British Pound

BPH0      1.6254   1.6274   1.6152   1.6208  -0.0176     4998    40701
BPM0      1.6230   1.6230   1.6190   1.6200  -0.0176        0       17
BPU0      0.0000   1.6192   1.6192   1.6192  -0.0176        0        1
BPZ0      0.0000   1.6178   1.6178   1.6178  -0.0176        0        0

Canadian Dollar

CDH0       .6950    .6955    .6895    .6931   -.0057     7308    66000
CDM0       .6963    .6965    .6917    .6947   -.0057      166     5801
CDU0       .6980    .6980    .6940    .6960   -.0057       55     1376
CDZ0       .6980    .6999    .6970    .6971   -.0057       39      883
CDH1       .0000    .6982    .6982    .6982   -.0057      100      329

US Dollar Index

DXH0      103.05   104.54   103.05   104.34    01.31     1231     7159
DXM0      102.97   103.99   102.97   103.99    01.32        7     2082
DXU0      103.64   103.64   103.64   103.64    01.33        0        1

Japanese Yen

JYH0       .9555    .9583    .9385    .9405   -.0190    24711    97520
JYM0       .9715    .9727    .9560    .9562   -.0191      157     3326
JYU0       .0000    .9718    .9718    .9718   -.0192        0      366
JYZ0       .0000    .9878    .9878    .9878   -.0193        0       94

Mexican Peso

MEH0     10.3100  10.3200  10.2400  10.2750   -.0400     4035    13473
MEM0      9.9300   9.9450   9.8900   9.9250   -.0425      181     3006
MEU0      9.6200   9.6200   9.6200   9.6200   -.0425       51      271
MEZ0       .0000   9.3600   9.3350   9.3350   -.0425        0        0

Swiss Franc

SFH0       .6131    .6152    .6067    .6097   -.0060    21613    66130
SFM0       .6178    .6178    .6140    .6164   -.0060       52      281
SFU0       .6217    .6226    .6217    .6226   -.0060        2       33
SFZ0       .0000    .6288    .6288    .6288   -.0060        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       27.40    27.55    26.95    27.22   -00.10    23584   135130
CLJ0       26.40    26.60    26.10    26.30   -00.05    36961    57645
CLK0       25.60    25.80    25.40    25.55   -00.03    16153    40784
CLM0       24.90    25.00    24.75    24.91    00.01     6280    47535
CLN0       24.33    24.39    24.15    24.31    00.05     2181    33762
CLQ0       23.78    23.82    23.70    23.78    00.10     2476    21917
CLU0       23.27    23.32    23.27    23.32    00.12     2396    15002
CLV0       00.00    22.90    22.76    22.90    00.14        0        0
CLX0       00.00    22.51    22.35    22.51    00.18        0        0
CLZ0       00.00    22.16    21.95    22.14    00.19        0        0

Heating Oil

HOG0       .9150    .9300    .9000    .9251    .0134    14303    13688
HOH0       .7350    .7440    .7310    .7327    .0006    17059    36732
HOJ0       .6840    .6910    .6800    .6807   -.0034     6283    15598
HOK0       .6550    .6590    .6450    .6487   -.0044     4589    15123
HOM0       .6305    .6380    .6250    .6257   -.0044     3015     9440
HON0       .6230    .6230    .6100    .6112   -.0039      683    12666
HOQ0       .6042    .6042    .6042    .6042   -.0034      135     4981

Unleaded Gasoline

HUG0       .7440    .7480    .7350    .7431    .0016    13300    12763
HUH0       .7525    .7535    .7390    .7468    .0007    12427    32979
HUJ0       .7820    .7825    .7730    .7768    .0002     3863    19832
HUK0       .7690    .7690    .7615    .7645   -.0001     1526     9802
HUM0       .7445    .7470    .7440    .7470   -.0003      658     3727
HUN0       .7260    .7265    .7260    .7260    .0002      108     4264
HUQ0       .7045    .7045    .7045    .7045    .0007      155     2344
HUU0       .6840    .6840    .6805    .6815    .0017      108     4448

Natural Gas

NGH0       2.560    2.660    2.500    2.532   -0.017    35781    49055
NGJ0       2.500    2.590    2.470    2.501    0.001     9817    24420
NGK0       2.500    2.570    2.480    2.498    0.003     4124    17875
NGM0       2.505    2.560    2.475    2.502    0.002     3067    16639
NGN0       2.520    2.570    2.500    2.516    0.001     2096    13671
NGQ0       0.000    2.575    2.510    2.531    0.001        0        0
NGU0       0.000    2.575    2.535    2.541    0.001        0        0
NGV0       0.000    2.600    2.555    2.560    2.535        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.865   93.865   93.815   93.815  -00.055     2411    21640
EDH0      93.785   93.790   93.715   93.720  -00.075    48725   525793
EDJ0      93.600   93.620   93.600   93.600  -00.070      200     2065
EDK0      93.490   93.490   93.480   93.490  -00.060       25     1335
EDM0      93.440   93.440   93.325   93.360  -00.085    71846   445889
EDU0      93.165   93.165   93.005   93.060  -00.110   102963   380573
EDZ0      92.945   92.950   92.770   92.840  -00.120    50076   287376

Euro Yen

EYH0      99.870   99.870   99.860   99.865  -00.005      981    22242
EYM0      99.810   99.810   99.795   99.805  -00.020     1082    18083
EYU0      99.690   99.695   99.680   99.680  -00.030      848    12450
EYZ0      99.530   99.535   99.520   99.530  -00.030      228     8242
EYH1      99.415   99.420   99.405   99.405  -00.035      456    13597
EYM1      99.305   99.305   99.285   99.285  -00.035        0     3844

Treasury Bills

TBH0      94.380   94.385   94.370   94.370  -00.065       55     2489

Treasury Notes

TYH0       942-0    952-8   932-20   944-21      1-0    17211   608971
TYM0      933-10    950-0   932-18   942-28     0-22     7908    64194

Treasury Bonds

USH0       91-16    93-17    90-30    92-30      1-0    42708   606650
USM0       91-10     93-9    90-23    92-23      1-0    20358    67650
USU0        91-0    92-22    90-17    92-20      1-5       32      619
USZ0       92-16     93-0    92-16    92-18     1-10        0       39

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       17.20    17.42    16.96    17.04   -00.07    25530    53257
BOK0       17.45    17.72    17.27    17.34   -00.11     9683    28669
BON0       17.75    18.02    17.60    17.67   -00.07     1765    20408
BOQ0       17.95    18.12    17.73    17.80   -00.10      427     5433
BOU0       18.05    18.27    17.95    17.95   -00.07      314     3477
BOV0       18.20    18.40    18.10    18.10   -00.02      316     3578
BOZ0       18.45    18.70    18.35    18.35   -00.05      554    11737
BOF1       18.71    18.71    18.65    18.65    00.00       46     3017

Corn

CH0       225.50   226.75   222.75   223.50  -002.25    47279   207350
CK0       233.25   234.50   230.75   231.50  -002.00    11088    89240
CN0       240.50   241.75   238.00   238.50  -002.00     6373    88160
CU0       246.75   247.25   243.75   244.50  -002.00      891    27125
CX0       250.50   252.00   249.50   249.75  -002.00       20      783
CZ0       254.00   255.25   251.25   252.50  -002.00     5212    58439
CF1       255.00   257.00   255.00   255.00  -002.00        0        7

Rough Rice

NRH0       5.950    5.970    5.870    5.940    0.100      523     3706
NRK0       6.180    6.220    6.110    6.170    0.090      218     2353
NRN0       6.440    6.440    6.300    6.370    0.090      235     1118
NRU0       0.000    6.900    6.870    6.890    0.090        0      151

Oats

OH0       114.00   114.25   113.00   113.50  -000.50      604     6860
OK0       120.00   120.00   118.75   119.25  -000.75      219     4118
ON0       118.00   118.25   116.75   117.00  -000.75      147     2921
OU0       121.75   121.75   121.25   121.25  -000.25       63      828

Soybeans

SH0       524.50   529.00   521.50   523.50  -003.50    57269    81560
SK0       533.50   538.00   531.00   532.00  -004.00    12374    36481
SN0       540.00   547.00   540.00   541.50  -003.50    11183    30956
SQ0       545.00   548.00   541.00   541.50  -004.50      639     4500
SU0       546.00   548.50   542.00   542.50  -004.50      402     2439
SX0       551.00   554.50   548.00   549.50  -003.25     4530    16627
SF1       558.00   561.00   555.00   556.25  -002.75       37      198
SN1       569.00   570.00   569.00   569.00   000.00       31       19

Soybean Meal

SMH0      165.60   166.70   164.30   165.40  -001.40    17250    58210
SMK0      168.50   169.20   167.20   168.60  -000.50     7489    31630
SMN0      171.20   171.70   169.70   170.50  -001.30     2417    19133
SMQ0      171.80   172.00   170.30   170.60  -001.40      393     5773
SMU0      172.50   172.80   170.50   170.50  -002.20      153     4428
SMV0      172.80   172.80   170.50   170.70  -001.80       84     2926

Wheat

WH0       263.00   263.50   259.00   259.75  -003.75    26298    80690
WK0       274.00   274.50   270.00   270.75  -003.50     4610    14766
WN0       284.50   284.75   280.25   281.25  -003.50     5284    26103
WU0       294.00   294.00   291.00   292.00  -003.50      588     3528
WZ0       309.50   309.50   305.50   306.50  -002.50      838     6982
WN1       325.00   325.00   325.00   325.00  -003.50        2       44

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      210.90   211.40   209.00   209.30  -001.50      192      764
CRJ0      211.40   211.60   209.00   209.60  -001.60       20     1112
CRM0      210.75   211.40   210.75   211.40  -001.60      343     1100

DJIA

DJH0       11165    11190    10770    10779    -0338    14883    12267
DJM0       11300    11300    10905    10910    -0343        8      742
DJU0       11090    11090    11049    11049    -0344        0      414
DJZ0       11400    11400    11204    11204    -0349        2      228
DJZ1       11879    11879    11879    11879    -0354        0        0

Municipal Bonds

MBH0        91-9    91-26    90-17     91-9    -1-27     4978    22191

S&P 500

SPH0     1397.50  1407.00  1362.00  1366.50  -043.30    95509   354922
SPM0     1416.50  1416.50  1383.50  1384.30  -044.00      115     8667
SPU0     1426.00  1426.00  1403.60  1403.60  -043.70        0     2588
SPZ0     1463.00  1463.00  1424.10  1424.10  -043.70        3     2612
SPH1     1468.00  1468.00  1446.60  1446.60  -043.70        5      158

NYSE Index

YXH0      627.00   629.50   613.50   614.65  -016.65        0     1857
YXM0      627.00   627.00   622.25   622.25  -016.80        0     1693
YXU0      629.85   629.85   629.85   629.85  -016.95        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      84.500   84.900   84.000   84.770   00.020     1509    10898
FCJ0      84.750   85.020   84.150   84.850   00.030      435     4800
FCK0      84.700   85.000   84.350   84.970   00.170      263     5319
FCQ0      85.500   86.300   85.500   86.170   00.270      255     4178
FCU0      85.700   86.450   85.600   86.450   00.400       64     1317
FCV0      86.150   86.900   86.150   86.450   86.200      103     1109

Live Cattle

LCG0      69.500   69.800   69.270   69.720   00.200     9079    32914
LCJ0      71.250   71.800   71.000   71.570   00.200    10952    54262
LCM0      69.050   69.570   68.900   69.420   00.350     2015    23937
LCQ0      70.000   70.470   69.920   70.420   00.320      809    12818
LCV0      72.100   72.550   72.020   72.500   00.300      171     4479

Lean Hogs

LHG0      56.300   57.070   56.200   57.000   00.900     3839    13529
LHJ0      59.000   59.900   58.750   59.770   01.020     4656    23055
LHM0      67.050   67.300   66.700   67.200   00.250     1458    10567
LHN0      65.500   65.750   65.150   65.720   00.300      407     3262
LHQ0      63.500   63.620   63.250   63.550   00.450      171     2408
LHV0      58.600   59.070   58.600   59.070   00.270       25     1244
LHZ0      56.950   57.400   56.950   57.320   00.400       25      397

Pork Bellies

PBG0      86.800   87.650   85.600   87.300   00.900      930     3236
PBH0      86.000   86.800   84.750   86.350   00.800      505     1720
PBK0      86.150   87.150   85.400   86.500   00.700      262      994

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.350    5.350    5.210    5.235   -0.085      103      125
AGJ0       5.435    5.450    5.300    5.330   -0.080       54      301
AGM0       5.480    5.480    5.380    5.390   -0.060       48      309
AGQ0       0.000    5.420    5.420    5.420   -0.060        0        6
AGV0       0.000    5.450    5.450    5.450   -0.080        0        8
AGZ0       0.000    5.480    5.480    5.480   -0.080        4      319

Gold

GCG0      286.70   287.80   280.50   283.00  -004.10    19633    12731
GCH0      000.00   284.60   284.60   284.60   282.10    28433       42
GCJ0      289.20   290.70   283.00   286.00  -003.90    19276    47688
GCM0      292.00   292.90   284.70   288.40  -003.80     1042    25058
GCQ0      294.50   294.50   290.90   290.90  -003.80      391    11267
GCV0      000.00   293.30   293.30   293.30  -003.80        1     3594
GCZ0      300.00   300.00   295.80   295.80  -003.80      299    15871
GCG1      298.50   298.50   298.20   298.20  -003.80      201      943

Copper

HGG0       84.00    84.65    83.00    83.00   -00.90      831     2935
HGH0       84.80    85.20    83.35    83.50   -00.95    10026    46971
HGJ0       85.20    85.65    84.00    84.00   -00.95       78     1328
HGK0       85.55    86.10    84.35    84.50   -00.90      759     9226
HGM0       86.50    86.50    84.90    84.90   -00.85       18     1248
HGN0       86.80    86.90    85.30    85.30   -00.80       57     4548
HGQ0       00.00    85.90    85.65    85.65   -00.80        3      854
HGU0       87.10    87.60    86.00    86.00    85.75       25     4077

GOLD Kilo Oz.

KIG0      286.00   286.50   280.50   280.50  -005.50      124      107
KIJ0      290.50   290.50   285.00   285.80  -003.70       99      166
KIM0      293.50   293.80   287.50   287.50  -004.50       17       61
KIZ0      299.00   299.00   295.00   295.00  -004.50        0        4

Palladium

PAH0      492.00   492.00   483.00   485.90   002.90      213     3088
PAM0      483.00   483.00   482.00   482.15   003.15       45      355

Platinum

PLJ0      456.00   458.50   445.00   453.80   008.20     1772    10735
PLN0      451.00   451.00   432.00   441.80   006.20       29      868
PLV0      433.00   435.80   433.00   435.80   004.20        0       16
PLF1      000.00   435.80   435.80   435.80   004.20        0        5

Silver

SIG0      000.00   530.70   530.70   530.70  -008.80        0        9
SIH0      545.00   546.50   532.00   532.70  -008.80    28433    57702
SIK0      547.00   547.00   532.00   533.60  -008.80     1961     8324
SIN0      547.00   549.00   533.50   535.40  -008.60      155     3665
SIU0      000.00   536.50   535.40   536.50   534.00       20     1340

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0829     0836     0805     0811    -0012     5849    35846
COK0        0857     0867     0837     0842    -0013     3003    22951
CON0        0885     0888     0870     0870    -0010     1049     9701
COU0        0911     0915     0895     0896    -0010     1313    14418
COZ0        0948     0948     0930     0930    -0013       80     8220
COH1        0983     0984     0966     0966    -0013       50     6594

Cotton

CTH0       57.50    57.80    56.90    57.45   -00.08     5566    37567
CTK0       58.90    59.10    58.30    58.94    00.12     1847    16879
CTN0       59.90    60.05    59.40    59.90    00.10      941    10721
CTV0       60.60    60.60    60.60    60.60    00.10       53      646
CTZ0       60.90    61.05    60.60    60.99    00.01      663     6441
CTH1       61.95    61.95    61.95    61.95    00.00        5      414
CTK1       62.45    62.45    62.45    62.45    00.00        0      109

Coffee

KCH0      115.15   115.40   113.70   114.70   000.10     5477    24300
KCK0      117.60   118.00   116.50   117.40   000.10     1868    13784
KCN0      120.00   120.25   118.80   119.70   000.10      397     3742
KCU0      121.20   121.70   001.40   121.40   000.10      179     3366
KCZ0      122.75   123.50   122.70   122.70   000.10       16     2511

Lumber

LBH0      349.00   349.80   341.30   345.60   003.60      344     1824
LBK0      341.00   342.80   336.50   337.80  -002.60      351      659
LBN0      337.10   337.10   335.20   336.50  -002.80      172      265
LBU0      335.20   335.60   335.00   335.60  -001.90       16       65

Orange Juice

OJH0       81.60    81.90    80.75    80.90   -00.90     1678    16296
OJK0       82.00    82.00    80.80    80.85   -01.15      505     5647
OJN0       82.10    82.10    80.80    80.80   -01.20      192     2212
OJU0       81.90    82.00    80.90    80.90   -01.15        6      948
OJX0       81.30    81.30    80.75    80.75   -00.55        5      365
OJF1       82.00    82.00    81.25    81.25   -00.75        1      144

Sugar

SBH0       05.41    05.57    05.41    05.47    00.06    15376    85600
SBK0       05.58    05.69    05.56    05.59    00.01     6026    57323
SBN0       05.84    05.95    05.81    05.84    00.00     2517    32590
SBV0       06.21    06.30    06.20    06.23    00.02     1224    14181
SBH1       06.38    06.44    06.38    06.38    00.02      650     9841
SBK1       06.42    06.42    06.42    06.42    00.02        5     1236

Copyright   1998 Access Futures and Options Trading
