                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6326    .6337    .6283    .6310   -.0040      679    31865
ADM0       .6320    .6320    .6305    .6315   -.0040        0      114
ADU0       .0000    .6320    .6320    .6320   -.0040        0        1
ADZ0       .0000    .6325    .6325    .6325   -.0040        0        0

British Pound

BPH0      1.6102   1.6116   1.6048   1.6086  -0.0054     8893    44865
BPM0      1.6080   1.6106   1.6066   1.6082  -0.0054       41      159
BPU0      0.0000   1.6088   1.6082   1.6088  -0.0054        0        2
BPZ0      0.0000   1.6096   1.6096   1.6096  -0.0054        0        0

Canadian Dollar

CDH0       .6897    .6918    .6890    .6911   -.0019     5118    56847
CDM0       .6915    .6930    .6905    .6928   -.0019       65     6262
CDU0       .6928    .6942    .6925    .6942   -.0019        2     1581
CDZ0       .6944    .6955    .6943    .6954   -.0019        2     1211
CDH1       .6960    .6966    .6960    .6966   -.0019        0      337

US Dollar Index

DXH0      103.50   104.27   103.48   104.05    00.42      724     6218
DXM0      103.61   103.70   103.61   103.66    00.42       24     2089
DXU0      103.27   103.27   103.27   103.27    00.42        0        1

Japanese Yen

JYH0       .9257    .9265    .9216    .9225    .0017    15642   122330
JYM0       .9412    .9414    .9375    .9379    .0017      112     3701
JYU0       .0000    .9532    .9532    .9532    .0017        0      577
JYZ0       .0000    .9689    .9689    .9689    .0017        0      153

Mexican Peso

MEH0     10.5000  10.5300  10.4800  10.5125   -.0100     2530    17230
MEM0     10.1800  10.2125  10.1800  10.2025    .0000      356     3106
MEU0      9.9000   9.9275   9.9000   9.9275    .0050       51      370
MEZ0       .0000   9.7000   9.6600   9.6775    .0150        0        0

Swiss Franc

SFH0       .6166    .6181    .6143    .6157   -.0030    12690    69120
SFM0       .6233    .6244    .6210    .6222   -.0030       96      410
SFU0       .6286    .6286    .6282    .6282   -.0030        5       37
SFZ0       .0000    .6343    .6343    .6343   -.0030        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       28.80    29.50    28.65    29.43    00.66    21364   110160
CLJ0       27.65    28.33    27.62    28.27    00.52    52772    89070
CLK0       26.77    27.30    26.75    27.29    00.42    17513    45147
CLM0       26.14    26.57    26.07    26.54    00.38    12097    48778
CLN0       25.55    25.90    25.52    25.86    00.34     5070    31919
CLQ0       24.95    25.25    24.93    25.23    00.31      498    22216
CLU0       24.40    24.69    24.40    24.69    00.28     3347    16814
CLV0       00.00    24.20    23.86    24.19    00.25        0        0
CLX0       00.00    23.74    23.55    23.74    00.23        0        0
CLZ0       00.00    23.33    23.08    23.33    00.21        0        0

Heating Oil

HOH0       .7400    .7520    .7320    .7446   -.0014    22674    34649
HOJ0       .7020    .7210    .7015    .7177    .0098     9924    22878
HOK0       .6750    .6890    .6720    .6877    .0098     1821    16790
HOM0       .6600    .6680    .6580    .6667    .0088      703    10289
HON0       .6450    .6560    .6450    .6527    .0078      473    12116
HOQ0       .6450    .6450    .6400    .6437    .0058      223     5046
HOU0       .6400    .6480    .6395    .6457    .0048      268     4946

Unleaded Gasoline

HUH0       .7945    .8200    .7930    .8175    .0209    18090    40087
HUJ0       .8290    .8550    .8290    .8526    .0209    11150    23890
HUK0       .8075    .8279    .8075    .8279    .0177     3377    13937
HUM0       .7880    .8029    .7880    .8029    .0157     1489     6829
HUN0       .7620    .7774    .7605    .7774    .0147     1567     5206
HUQ0       .7400    .7519    .7400    .7519    .0139      368     3697
HUU0       .7185    .7264    .7185    .7264    .0129      294     6446
HUV0       .0000    .6894    .6894    .6894    .0134      156      570

Natural Gas

NGH0       2.570    2.610    2.525    2.592    0.052    25880    44956
NGJ0       2.515    2.585    2.500    2.578    0.071     8777    27665
NGK0       2.510    2.570    2.495    2.566    0.067     2968    19317
NGM0       2.510    2.585    2.505    2.578    0.066     1499    18195
NGN0       2.525    2.600    2.525    2.592    0.066      761    15071
NGQ0       0.000    2.606    2.550    2.606    0.066        0        0
NGU0       0.000    2.620    2.550    2.613    0.066        0        0
NGV0       0.000    2.645    2.580    2.643    0.066        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.895   93.900   93.895   93.897   00.005     2230    20617
EDH0      93.735   93.745   93.730   93.745   00.015    43140   534033
EDJ0      93.595   93.615   93.595   93.615   00.020      800     3904
EDK0      00.000   93.465   93.465   93.465   00.010       51     2177
EDM0      93.320   93.345   93.320   93.335   00.020    51657   471458
EDU0      93.015   93.045   93.005   93.025   00.030    96488   429304
EDZ0      92.755   92.800   92.750   92.780   00.035    47913   319482

Euro Yen

EYH0      99.870   99.870   99.860   99.865   00.000      705    22696
EYM0      99.810   99.815   99.805   99.815   00.005      246    17535
EYU0      99.680   99.680   99.675   99.680   00.000      775    11871
EYZ0      99.520   99.525   99.515   99.525   00.000      705     7013
EYH1      99.395   99.400   99.390   99.400   00.000      582    13935
EYM1      99.255   99.265   99.250   99.265  -00.005       71     4603

Treasury Bills

TBH0      94.335   94.350   94.330   94.350   00.005        9     2488

Treasury Notes

TYH0      942-30   944-31    941-8    942-1     -2-7    19100   579606
TYM0      942-18    943-6   933-23   934-11    -9-22     4947    86296

Treasury Bonds

USH0       93-29     94-2    92-22    92-26     -1-7     6118   539940
USM0       93-17    93-21    92-10    92-15     -1-7    26936    87940
USU0        93-4     93-4     92-5     92-5     -1-6       97      469
USZ0        92-0     92-0    91-28    91-28     -1-5        5       36

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.86    16.00    15.79    15.97    00.18    10485    37589
BOK0       16.17    16.30    16.10    16.26    00.17     7485    37855
BON0       16.52    16.63    16.44    16.58    00.16     1713    22849
BOQ0       16.71    16.74    16.60    16.74    00.18      121     5674
BOU0       16.75    16.88    16.75    16.87    00.18      169     4384
BOV0       17.00    17.03    16.98    17.02    00.19       39     4114
BOZ0       17.25    17.34    17.20    17.32    00.16      538    13540
BOF1       17.70    17.70    17.64    17.64    00.16      775     3337

Corn

CH0       223.25   226.00   222.50   225.50   003.00    33026   168860
CK0       231.75   234.50   230.75   234.00   003.25    14883   109780
CN0       240.00   242.00   238.50   241.50   003.00     9518    97780
CU0       246.00   247.50   244.75   247.25   002.50     1378    28178
CX0       250.50   252.75   250.25   252.75   002.50       38      795
CZ0       254.25   256.00   253.00   255.50   002.25     2886    65520
CF1       000.00   258.75   258.75   258.75   002.75        0       10

Rough Rice

NRH0       5.650    5.720    5.630    5.700    0.020      549     2482
NRK0       5.950    6.000    5.900    5.970    0.025      397     2636
NRN0       6.160    6.230    6.140    6.210    0.030      164     1200
NRU0       0.000    6.570    6.570    6.570    0.010        0      173

Oats

OH0       109.25   110.25   109.00   110.25   001.75      873     5080
OK0       115.25   117.00   115.25   116.75   001.75      744     5187
ON0       114.25   115.50   114.25   115.25   001.75      435     3836
OU0       117.50   119.00   117.50   119.00   002.00       31      865

Soybeans

SH0       506.00   514.00   502.50   513.00   009.25    26107    68380
SK0       515.50   523.00   512.00   522.00   008.75     8782    44213
SN0       524.50   531.50   521.00   530.50   008.50     4401    34563
SQ0       524.50   532.00   523.00   531.75   008.75      192     5620
SU0       527.25   534.00   525.00   533.75   008.50      131     3266
SX0       534.50   541.00   531.00   540.25   008.25      731    19374
SF1       545.00   547.00   545.00   547.00   008.00        6      280
SN1       554.50   560.00   553.50   560.00   008.50        4       43

Soybean Meal

SMH0      163.00   167.50   161.30   167.00   004.60    12108    48663
SMK0      165.30   168.90   163.70   168.70   004.00     6735    34830
SMN0      167.50   170.00   165.90   169.90   002.90     2058    19885
SMQ0      167.60   170.50   166.80   170.50   003.50      155     6118
SMU0      168.30   171.20   167.40   171.20   003.70       68     4952
SMV0      168.00   170.50   167.60   170.50   003.10       52     3173

Wheat

WH0       266.50   273.50   266.00   271.75   006.25    24312    70550
WK0       278.00   284.75   277.50   282.50   005.50     6574    26295
WN0       288.50   294.75   288.00   294.00   006.50     4649    27889
WU0       299.50   304.50   298.50   304.00   006.50      222     3928
WZ0       312.00   318.00   312.00   317.75   006.75      594     8460
WN1       327.00   330.00   327.00   330.00   004.00        1       49

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      212.50   215.35   212.40   215.25   002.75      232      503
CRJ0      212.70   215.60   212.55   215.40   002.70      420     1583
CRM0      214.40   217.40   214.40   217.40   002.95        0     1101

DJIA

DJH0       10755    10790    10642    10660    -0058    14265    13261
DJM0       10875    10885    10775    10789    -0058      104      953
DJU0       11017    11017    10924    10924    -0062        0      480
DJZ0       11135    11135    11075    11075    -0068        1      228
DJZ1       11750    11750    11750    11750    -0068        0        0

Municipal Bonds

MBH0        92-6    92-16    91-15    91-22    -1-19     3645    23110

S&P 500

SPH0     1422.00  1429.50  1412.20  1419.20   000.90    91065   350091
SPM0     1439.00  1447.50  1435.50  1438.00   001.00     1376    10328
SPU0      000.00  1457.90  1457.90  1457.90   001.00      259     2709
SPZ0      000.00  1479.40  1479.40  1479.40   001.50       56     2731
SPH1     1498.00  1502.40  1498.00  1502.40   001.50        5      155

NYSE Index

YXH0      618.50   621.00   613.75   614.60  -002.95        0     1857
YXM0      624.50   624.50   622.30   622.30  -002.95        0     1693
YXU0      630.00   630.00   630.00   630.00  -002.95        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.400   83.700   83.120   83.270  -00.180     2123     9702
FCJ0      83.300   83.800   83.050   83.120  -00.500     1243     5342
FCK0      83.500   84.000   83.500   83.770  -00.180     1352     5893
FCQ0      85.450   85.950   85.400   85.770   00.100      168     4424
FCU0      85.900   86.150   85.700   85.700  -00.200       61     1363
FCV0      86.100   86.500   86.050   86.150  -00.050       60     1134

Live Cattle

LCG0      70.550   70.600   70.150   70.270  -00.350     3969    17605
LCJ0      71.670   71.720   71.220   71.300  -00.370     7918    57900
LCM0      69.600   69.600   69.220   69.400  -00.220     2032    27660
LCQ0      70.350   70.400   70.100   70.120  -00.280      978    14038
LCV0      72.550   72.550   72.250   72.320  -00.230      501     6445

Lean Hogs

LHG0      55.700   55.850   55.150   55.300  -00.320     2661     5873
LHJ0      59.000   59.700   58.700   59.100   00.150     6863    29003
LHM0      67.950   68.350   67.550   68.050   00.150     2781    14205
LHN0      66.720   67.000   66.100   66.850   00.000      481     3928
LHQ0      64.300   64.700   63.900   64.650   00.230      364     3046
LHV0      59.200   59.350   58.550   59.300  -00.170      120     1700
LHZ0      57.300   57.300   56.850   57.200  -00.200       43      579

Pork Bellies

PBG0      90.300   92.300   89.650   91.870   01.770      330     1186
PBH0      89.100   90.200   88.500   89.770   00.970      781     2540
PBK0      88.800   89.870   88.400   89.320   00.920      375     1752

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.350    5.350    5.350    5.350    0.020       30       16
AGJ0       5.430    5.470    5.400    5.450    0.000       17      254
AGM0       5.450    5.540    5.440    5.500    0.015       40      326
AGQ0       5.550    5.550    5.530    5.530    0.020        0        5
AGV0       0.000    5.530    5.530    5.530    0.000        0        8
AGZ0       0.000    5.550    5.550    5.550    0.000        4      300

Gold

GCG0      311.00   316.20   311.00   316.20   010.10       29      501
GCH0      000.00   317.40   317.40   317.40   010.10        1        6
GCJ0      314.00   319.00   311.50   318.70   010.10    43956    74630
GCM0      316.50   321.80   314.50   321.20   010.00     2522    24582
GCQ0      320.00   323.70   319.00   323.70   010.00      901    11480
GCV0      000.00   326.30   326.30   326.30   010.00        0     3715
GCZ0      326.50   329.50   323.00   328.90   010.00     1371    16671
GCG1      328.00   331.20   324.00   331.20   010.00       77     1294

Copper

HGG0       83.25    84.70    83.20    84.60    02.65      148      558
HGH0       83.20    85.20    83.15    84.95    02.75     3845    36546
HGJ0       84.05    85.45    84.05    85.45    02.70       33     1881
HGK0       84.35    86.20    84.30    85.95    02.65      624    13694
HGM0       00.00    86.40    85.05    86.40    02.65        4     1557
HGN0       85.40    87.00    85.40    86.80    02.60      155     5288
HGQ0       00.00    87.05    87.05    87.05    02.60       22      858
HGU0       86.50    87.35    86.50    87.35    02.60       38     4232

GOLD Kilo Oz.

KIG0      000.00   314.50   314.50   314.50   010.00        1        3
KIJ0      314.00   318.50   312.00   318.50   010.00       35      205
KIM0      317.50   321.00   316.50   321.00   010.00        5       99
KIZ0      000.00   330.00   330.00   330.00   010.00        1        4

Palladium

PAH0      575.00   582.00   571.00   580.00  -010.15      403     2321
PAM0      581.00   581.00   569.00   578.50  -010.15       73      965

Platinum

PLJ0      511.00   519.50   505.00   517.90  -011.70     2376    10295
PLN0      512.00   512.00   495.00   507.90  -003.60       55      865
PLV0      000.00   495.90   495.90   495.90  -003.60        0       35
PLF1      488.00   490.00   488.00   488.90  -003.60        0        8

Silver

SIG0      000.00   540.50   540.50   540.50  -000.30        0       80
SIH0      543.00   547.00   535.00   542.50  -000.50    16931    54672
SIK0      544.50   548.00   536.00   543.70  -000.20     2683    15316
SIN0      546.00   550.00   538.00   545.20  -000.20     1428     5582
SIU0      554.00   554.00   546.50   546.50  -000.20        7     1343

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0775     0782     0774     0776    -0008     7150    18696
COK0        0805     0808     0799     0805    -0005     6746    35448
CON0        0831     0832     0824     0830    -0005     1952    14686
COU0        0856     0859     0850     0855    -0004      873    14923
COZ0        0891     0893     0883     0889    -0004      265     8863
COH1        0924     0924     0924     0924    -0004      267     7333

Cotton

CTH0       55.80    57.80    55.65    57.54    01.74    10053    25699
CTK0       57.60    59.80    57.60    59.59    01.92     7358    21935
CTN0       58.90    60.80    58.70    60.42    01.62     1008    11091
CTV0       60.05    61.25    59.60    61.25    01.15        3      623
CTZ0       60.45    61.50    60.25    61.50    01.15      373     6931
CTH1       62.00    62.40    62.00    62.40    01.05       36      436
CTK1       62.90    62.90    62.90    62.90    01.10        0       74

Coffee

KCH0      108.00   109.00   107.30   108.75   001.05     6700    20152
KCK0      111.00   111.60   110.20   111.60   001.10     3722    19653
KCN0      114.25   114.25   113.00   114.15   001.00     1014     4672
KCU0      117.00   117.00   115.50   116.55   001.00      780     4291
KCZ0      119.00   119.00   118.25   118.75   001.10      170     2886

Lumber

LBH0      350.50   353.00   347.20   351.50   000.20      762     1982
LBK0      342.70   344.50   340.00   343.80   000.20      258      878
LBN0      341.10   342.10   340.40   342.00   000.50      137      317
LBU0      337.80   338.30   337.80   338.30  -000.50       18      100

Orange Juice

OJH0       83.00    84.00    82.00    83.40    00.50     1893    13938
OJK0       83.20    83.70    82.00    83.30    00.30      987     7282
OJN0       83.50    83.60    81.70    83.50    00.35      143     2710
OJU0       83.25    83.60    82.40    83.25    00.20       40     1228
OJX0       83.70    83.70    83.25    83.25    00.20        2      507
OJF1       82.50    83.25    82.50    83.25    00.50        3      301

Sugar

SBH0       05.52    05.55    05.48    05.52    00.03    12358    63490
SBK0       05.70    05.70    05.63    05.66   -00.01     5526    69250
SBN0       05.95    05.97    05.92    05.96    00.02     1266    33802
SBV0       06.23    06.26    06.21    06.24    00.01      946    16423
SBH1       06.47    06.47    06.42    06.44   -00.01      388    10251
SBK1       06.46    06.46    06.46    06.46   -00.01        0     1256

Copyright   1998 Access Futures and Options Trading
