                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6358    .6376    .6345    .6350    .0017     1124    31881
ADM0       .0000    .6355    .6355    .6355    .0017       23      114
ADU0       .0000    .6360    .6360    .6360    .0017        0        1
ADZ0       .0000    .6365    .6365    .6365    .0017        0        0

British Pound

BPH0      1.6084   1.6158   1.6078   1.6140   0.0034     9033    47924
BPM0      1.6100   1.6140   1.6100   1.6136   0.0034      103      119
BPU0      0.0000   1.6142   1.6142   1.6142   0.0034        0        2
BPZ0      0.0000   1.6150   1.6150   1.6150   0.0034        0        0

Canadian Dollar

CDH0       .6935    .6944    .6924    .6930    .0016     6551    57474
CDM0       .6955    .6960    .6941    .6947    .0016       99     6224
CDU0       .6960    .6961    .6960    .6961    .0016       45     1582
CDZ0       .6979    .6979    .6973    .6973    .0016       64     1216
CDH1       .0000    .6985    .6985    .6985    .0016        1      337

US Dollar Index

DXH0      104.05   104.05   103.22   103.63   -00.49      451     6359
DXM0      103.10   103.42   103.08   103.24   -00.49        4     2100
DXU0      103.24   103.24   102.85   102.85   -00.49        0        1

Japanese Yen

JYH0       .9227    .9254    .9187    .9208    .0014    13136   118010
JYM0       .9380    .9389    .9349    .9362    .0014      705     3653
JYU0       .0000    .9515    .9515    .9515    .0014      450      577
JYZ0       .0000    .9672    .9672    .9672    .0014        0      153

Mexican Peso

MEH0     10.5500  10.5700  10.5000  10.5225    .0000     3880    17091
MEM0     10.2300  10.2400  10.2000  10.2025    .0000      673     2969
MEU0      9.9300   9.9400   9.9225   9.9225    .0000       60      326
MEZ0       .0000   9.6850   9.6625   9.6625    .0000        0        0

Swiss Franc

SFH0       .6188    .6214    .6163    .6187    .0032    11694    70540
SFM0       .6257    .6276    .6234    .6252    .0033       23      368
SFU0       .6305    .6312    .6305    .6312    .0034        0       34
SFZ0       .0000    .6373    .6373    .6373    .0034        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       27.80    28.84    27.71    28.77    00.75      594   116890
CLJ0       26.80    27.80    26.80    27.75    00.67    39603    81920
CLK0       26.00    26.87    26.00    26.87    00.55    12749    44441
CLM0       25.36    26.16    25.36    26.16    00.50     7979    48700
CLN0       24.85    25.52    24.85    25.52    00.46     2770    31441
CLQ0       24.50    24.92    24.50    24.92    00.40     1423    22147
CLU0       24.06    24.41    24.06    24.41    00.35      700    15966
CLV0       00.00    23.94    23.65    23.94    00.33        0        0
CLX0       00.00    23.51    23.28    23.51    00.31        0        0
CLZ0       00.00    23.15    22.72    23.12    00.30        0        0

Heating Oil

HOH0       .7275    .7520    .7250    .7460    .0176    29153    36410
HOJ0       .6880    .7090    .6870    .7079    .0165    14327    21337
HOK0       .6600    .6790    .6600    .6779    .0135     3082    16703
HOM0       .6410    .6580    .6410    .6579    .0120      752     9983
HON0       .6335    .6449    .6310    .6449    .0110      152    11992
HOQ0       .6260    .6379    .6260    .6379    .0100      201     5108
HOU0       .6250    .6409    .6250    .6409    .0100      705     4894

Unleaded Gasoline

HUH0       .7730    .8020    .7715    .7966    .0218    13174    39413
HUJ0       .8075    .8350    .8050    .8317    .0226     5846    21988
HUK0       .7880    .8125    .7880    .8102    .0186     2576    13145
HUM0       .7680    .7885    .7680    .7872    .0151     1186     6460
HUN0       .7620    .7680    .7610    .7627    .0129      796     5071
HUQ0       .0000    .7380    .7380    .7380    .0110      692     3427
HUU0       .7120    .7190    .7120    .7135    .0095      845     6376
HUV0       .0000    .6760    .6760    .6760    .0085        0      495

Natural Gas

NGH0       2.520    2.565    2.520    2.540    0.045    44117    49182
NGJ0       2.490    2.530    2.485    2.507    0.055    12757    27008
NGK0       2.490    2.515    2.480    2.499    0.040     6407    19207
NGM0       2.500    2.520    2.495    2.512    0.035     4040    17973
NGN0       2.510    2.535    2.510    2.526    0.032     2025    15186
NGQ0       0.000    2.550    2.520    2.540    0.030        0        0
NGU0       0.000    2.550    2.525    2.547    0.029        0        0
NGV0       0.000    2.590    2.560    2.577    0.029        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.890   93.892   93.885   93.892   00.005     2950    22145
EDH0      93.735   93.735   93.725   93.730   00.000    52859   538670
EDJ0      93.600   93.600   93.590   93.595  -00.005      409     3548
EDK0      93.450   93.455   93.450   93.455  -00.005      410     2151
EDM0      93.315   93.325   93.295   93.315   00.000    73585   469217
EDU0      93.000   93.010   92.970   92.995  -00.005    88946   429072
EDZ0      92.740   92.750   92.700   92.745   00.000    50732   318405

Euro Yen

EYH0      99.870   99.870   99.860   99.865   00.000      150    22672
EYM0      99.815   99.815   99.810   99.810   00.000       44    17775
EYU0      99.680   99.690   99.680   99.680   00.010     1107    11242
EYZ0      99.520   99.530   99.520   99.525   00.015      247     7314
EYH1      99.400   99.405   99.395   99.400   00.020       92    14733
EYM1      99.270   99.275   99.270   99.270   00.020      251     4706

Treasury Bills

TBH0      94.340   94.350   94.330   94.345   00.010        3     2491

Treasury Notes

TYH0       951-3   952-21   943-16    942-0   -10-29    17983   573110
TYM0      944-11    943-0    942-6    942-6    -2-20     4460    84907

Treasury Bonds

USH0       94-19     95-0    93-10    93-19     -1-2    50226   572150
USM0        94-8    94-19     93-0     93-8     -1-2    11408    94230
USU0        94-6     94-7    92-31    92-31    -2-31       85      567
USZ0       92-23    92-23    92-23    92-23    -2-28        0       38

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.67    15.81    15.55    15.79    00.03     9670    39610
BOK0       15.96    16.13    15.86    16.09    00.00     3169    36689
BON0       00.00    16.45    16.22    16.42    00.00     1781    22527
BOQ0       16.47    16.56    16.40    16.56   -00.02      257     5630
BOU0       16.62    16.75    16.57    16.69   -00.02      127     4253
BOV0       16.74    16.83    16.74    16.83   -00.03      153     4114
BOZ0       17.05    17.20    16.99    17.16    00.01     1080    13169
BOF1       17.45    17.48    17.45    17.48   -00.02       47     3722

Corn

CH0       219.50   222.75   219.50   222.50   001.25    30872   176490
CK0       228.00   231.00   227.75   230.75   001.25    11190   106070
CN0       236.50   238.75   235.75   238.50   001.00     6953    96040
CU0       242.25   244.75   242.25   244.75   001.25      895    27806
CX0       249.00   250.25   249.00   250.25   000.75        1      781
CZ0       251.00   253.50   250.75   253.25   000.50     4138    64813
CF1       000.00   256.00   256.00   256.00   000.50        0       10

Rough Rice

NRH0       5.710    5.750    5.670    5.680   -0.010      198     2673
NRK0       5.980    6.020    5.940    5.945   -0.015      153     2463
NRN0       6.200    6.220    6.180    6.180    0.000       26     1173
NRU0       0.000    6.560    6.560    6.560   -0.010        1      173

Oats

OH0       108.75   109.50   107.00   108.50  -000.75      909     5166
OK0       114.25   115.50   113.50   115.00  -000.50      923     4840
ON0       112.75   114.25   111.75   113.50  -000.25      139     3601
OU0       117.50   117.50   117.00   117.00  -000.50       15      849

Soybeans

SH0       497.50   504.50   496.50   503.75   003.50    27418    69930
SK0       507.50   513.50   506.25   513.25   003.25     7098    41635
SN0       516.50   522.50   515.00   522.00   003.25     5277    34068
SQ0       518.00   524.00   517.50   523.00   003.75      301     5536
SU0       520.00   525.50   519.00   525.25   003.25       40     3294
SX0       000.00   532.50   526.25   532.00   002.75     2087    19337
SF1       533.50   539.00   533.50   539.00   002.75       19      279
SN1       547.00   551.50   547.00   551.50   002.25        0       42

Soybean Meal

SMH0      159.80   162.50   159.50   162.40   001.90     9336    49365
SMK0      162.30   164.80   162.20   164.70   001.60     4798    34253
SMN0      164.60   167.20   164.60   167.00   001.50     1369    19334
SMQ0      165.30   167.00   165.30   167.00   000.90       37     6187
SMU0      166.00   168.00   166.00   167.50   000.60       65     4972
SMV0      166.00   167.50   166.00   167.40   001.00      112     3162

Wheat

WH0       257.50   266.00   257.00   265.50   006.25    12208    72200
WK0       269.50   277.50   268.50   277.00   006.00     4937    23353
WN0       280.00   288.00   279.00   287.50   006.50     2876    27148
WU0       290.00   297.50   289.50   297.50   006.50      189     3893
WZ0       304.00   311.50   303.00   311.00   006.00     1135     8170
WN1       326.00   326.00   326.00   326.00   003.00        0       48

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      211.35   212.50   211.35   212.50   002.00       42      569
CRJ0      212.00   212.80   211.50   212.70   001.70      191     1429
CRM0      214.45   214.45   214.45   214.45   001.70        0     1101

DJIA

DJH0       11030    11033    10710    10718    -0259     9356    12351
DJM0       11165    11165    10847    10847    -0263       57      844
DJU0       10986    10986    10986    10986    -0264       50      480
DJZ0       11478    11478    11143    11143    -0264        1      229
DJZ1       11818    11818    11818    11818    -0269        0        0

Municipal Bonds

MBH0       92-17    92-28    91-26     92-3    -1-21     4598    23518

S&P 500

SPH0     1448.00  1448.00  1417.00  1418.30  -027.90    70618   350246
SPM0     1460.00  1465.00  1436.00  1437.00  -028.20      372     9496
SPU0     1466.00  1466.00  1456.90  1456.90  -028.40       72     2620
SPZ0      000.00  1477.90  1477.90  1477.90  -029.40       70     2746
SPH1      000.00  1500.90  1500.90  1500.90  -029.40        1      155

NYSE Index

YXH0      631.00   631.00   617.25   617.55  -012.95        0     1857
YXM0      631.00   631.25   625.25   625.25  -012.95        0     1693
YXU0      632.95   632.95   632.95   632.95  -012.95        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.850   84.350   83.400   83.450  -00.800     1888    10218
FCJ0      83.700   84.200   83.600   83.620  -00.530      776     5307
FCK0      83.800   84.500   83.800   83.950  -00.550      768     5625
FCQ0      86.000   86.350   85.600   85.670  -00.630      268     4426
FCU0      86.200   86.400   85.900   85.900  -00.500       35     1359
FCV0      86.400   86.550   86.100   86.200  -00.420       43     1133

Live Cattle

LCG0      70.770   70.920   70.450   70.620  -00.200     4393    18612
LCJ0      71.900   72.050   71.500   71.670  -00.400     6238    58074
LCM0      69.550   69.900   69.450   69.620  -00.230     2847    27705
LCQ0      70.420   70.570   70.270   70.400  -00.120      797    13937
LCV0      72.700   72.720   72.450   72.550  -00.170      438     6187

Lean Hogs

LHG0      56.200   56.350   55.570   55.620  -01.000     2346     7820
LHJ0      59.550   59.700   58.800   58.950  -00.900     6394    29788
LHM0      68.300   68.350   67.620   67.900  -00.720     1605    13555
LHN0      66.900   66.970   66.200   66.850  -00.450      244     3861
LHQ0      65.000   65.000   64.150   64.420  -00.750      232     2977
LHV0      59.700   59.700   58.900   59.470  -00.480      104     1663
LHZ0      57.400   57.500   57.250   57.400  -00.350       77      566

Pork Bellies

PBG0      89.350   90.300   88.700   90.100   00.750      530     1341
PBH0      87.500   88.900   87.400   88.800   00.900     1156     2561
PBK0      87.400   88.950   87.400   88.400   00.180      479     1688

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.350    5.360    5.330    5.330    0.080        0        6
AGJ0       5.440    5.460    5.430    5.450    0.100       11      252
AGM0       5.480    5.510    5.480    5.485    0.095        9      319
AGQ0       5.510    5.510    5.510    5.510    0.100        1        5
AGV0       5.530    5.530    5.530    5.530    0.100        0        8
AGZ0       5.550    5.550    5.500    5.550    0.100        3      298

Gold

GCG0      306.00   311.00   306.00   306.10   006.90       85      567
GCH0      000.00   307.30   307.30   307.30   006.90        6        5
GCJ0      310.00   314.00   307.60   308.60   006.90    41222    71610
GCM0      312.00   317.00   310.00   311.20   007.00     2687    24429
GCQ0      314.70   317.50   313.50   313.70   007.00      380    11214
GCV0      000.00   316.30   316.30   316.30   007.00        6     3715
GCZ0      321.00   324.20   318.00   318.90   007.10     1802    17025
GCG1      324.50   324.50   321.20   321.20   007.10      533     1325

Copper

HGG0       00.00    81.95    81.95    81.95    00.20      214      938
HGH0       82.10    82.50    81.70    82.20    00.20     5498    37805
HGJ0       82.95    82.95    82.30    82.75    00.20       10     1868
HGK0       83.30    83.50    82.80    83.30    00.20     1531    13565
HGM0       83.50    83.75    83.50    83.75    00.20        6     1553
HGN0       84.20    84.30    83.70    84.20    00.20      122     5233
HGQ0       00.00    84.45    84.45    84.45    00.20        0      858
HGU0       84.50    84.75    84.50    84.75    00.20      100     4216

GOLD Kilo Oz.

KIG0      305.00   305.00   304.50   304.50   007.50        3        5
KIJ0      309.00   314.50   307.50   308.50   007.00       37      207
KIM0      316.00   316.00   311.00   311.00   007.00       27       98
KIZ0      320.00   320.00   320.00   320.00   007.00        0        5

Palladium

PAH0      570.00   598.00   570.00   590.15   010.35      616     2419
PAM0      580.00   591.00   580.00   588.65   010.85      120      928

Platinum

PLJ0      515.00   532.00   510.50   529.60   031.10     1716    10367
PLN0      500.00   511.50   500.00   511.50   025.00       32      867
PLV0      000.00   499.50   499.50   499.50   025.00       13       35
PLF1      000.00   492.50   492.50   492.50   025.00        2        8

Silver

SIG0      000.00   540.80   540.80   540.80   009.00        0      190
SIH0      539.00   546.00   538.50   543.00   009.00    14932    56682
SIK0      541.00   547.50   540.00   543.90   008.70     1691    14016
SIN0      540.00   550.00   540.00   545.40   008.30       62     4930
SIU0      550.50   550.50   546.70   546.70   008.50        0     1337

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0767     0785     0767     0784     0017     6178    21446
COK0        0802     0812     0796     0810     0014     5539    34006
CON0        0827     0835     0822     0835     0015     2379    14825
COU0        0852     0860     0845     0859     0015      907    14889
COZ0        0887     0896     0879     0893     0013      139     8689
COH1        0925     0931     0922     0928     0012       72     7098

Cotton

CTH0       55.30    55.90    55.05    55.80    00.50     5941    30500
CTK0       57.00    57.70    56.90    57.67    00.59     2852    19752
CTN0       58.20    58.85    58.10    58.80    00.47      710    10858
CTV0       59.25    60.10    59.10    60.10    00.50       17      624
CTZ0       59.95    60.35    59.80    60.35    00.35      420     6880
CTH1       60.80    61.35    60.80    61.35    00.35        0      424
CTK1       61.80    61.80    61.80    61.80    00.30        0       74

Coffee

KCH0      108.55   109.40   106.90   107.70  -000.85    11717    20956
KCK0      111.00   112.25   109.75   110.50  -000.75     4699    18720
KCN0      114.00   115.00   112.55   113.15  -000.70      882     4602
KCU0      116.75   117.50   115.00   115.55  -000.60      288     4061
KCZ0      118.75   119.00   117.00   117.65  -000.45      245     2858

Lumber

LBH0      353.00   355.60   349.10   351.30  -002.40      987     1964
LBK0      345.00   346.80   342.70   343.60  -001.40      264      803
LBN0      343.70   345.50   340.90   341.50  -002.20       54      311
LBU0      338.80   339.80   338.10   338.80   000.00       15       87

Orange Juice

OJH0       84.60    84.70    82.80    82.90   -00.75     2952    15179
OJK0       84.30    84.30    82.95    83.00   -00.35     1383     6868
OJN0       83.75    84.00    82.90    83.15   -00.35      111     2671
OJU0       83.75    83.90    83.05    83.05    00.05        3     1215
OJX0       83.70    83.70    83.05    83.05   -00.20        0      507
OJF1       84.00    84.00    82.75    82.75    00.00        0      298

Sugar

SBH0       05.57    05.59    05.46    05.49   -00.04    17850    66660
SBK0       05.70    05.74    05.63    05.67   -00.02     8197    68340
SBN0       05.95    06.00    05.89    05.94    00.00     2138    33546
SBV0       06.25    06.28    06.20    06.23   -00.02     1429    16281
SBH1       06.45    06.46    06.44    06.45    00.03      166    10067
SBK1       06.47    06.47    06.47    06.47    00.03        0     1256

Copyright   1998 Access Futures and Options Trading
