                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6150    .6189    .6141    .6189    .0053     2528    32328
ADM0       .6153    .6195    .6153    .6195    .0053      448      564
ADU0       .0000    .6201    .6201    .6201    .0053        0        1
ADZ0       .0000    .6207    .6207    .6207    .0053        0        0

British Pound

BPH0      1.5816   1.5838   1.5774   1.5794  -0.0148     7389    45744
BPM0      1.5814   1.5834   1.5770   1.5794  -0.0146      483      842
BPU0      0.0000   1.5800   1.5800   1.5800  -0.0146        0        2
BPZ0      0.0000   1.5840   1.5820   1.5820  -0.0146        0        0

Canadian Dollar

CDH0       .6892    .6908    .6880    .6896   -.0002    10271    46951
CDM0       .6908    .6924    .6895    .6912   -.0003     1338    10491
CDU0       .6923    .6932    .6923    .6929   -.0003      101     2078
CDZ0       .0000    .6945    .6945    .6945   -.0003       90     1514
CDH1       .6961    .6961    .6961    .6961   -.0003        2      501

US Dollar Index

DXH0      105.60   106.18   104.77   105.88    00.59     1023     6090
DXM0      105.25   105.80   105.12   105.52    00.61       59     2171
DXU0      105.16   105.16   105.16   105.16    00.63        0        1

Japanese Yen

JYH0       .9114    .9147    .9098    .9100   -.0073    23918   122040
JYM0       .9270    .9296    .9245    .9249   -.0074     1091     5519
JYU0       .0000    .9397    .9397    .9397   -.0075       81      665
JYZ0       .9565    .9565    .9549    .9549   -.0076        2      296

Mexican Peso

MEH0     10.6325  10.6500  10.6150  10.6275    .0125     2201    18155
MEM0     10.3150  10.3200  10.3075  10.3100    .0200      735     3846
MEU0     10.0300  10.0425  10.0300  10.0400    .0325        0      677
MEZ0       .0000   9.8050   9.8050   9.8050    .0475        0        0

Swiss Franc

SFH0       .6053    .6055    .5996    .6027   -.0030    19348    69110
SFM0       .6109    .6112    .6059    .6086   -.0029      518     1363
SFU0       .0000    .6139    .6139    .6139   -.0029        5       41
SFZ0       .0000    .6194    .6194    .6194   -.0029        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       30.35    30.63    30.30    30.43    00.30    56874   126000
CLK0       28.67    29.01    28.65    28.85    00.40    30047    62476
CLM0       27.50    27.85    27.50    27.68    00.37    12543    57529
CLN0       26.65    26.85    26.62    26.74    00.34     3993    36699
CLQ0       25.90    26.05    25.90    26.00    00.33      746    22504
CLU0       25.25    25.44    25.15    25.35    00.32      731    18978
CLV0       24.85    24.85    24.79    24.79    00.31      216    17416
CLX0       00.00    24.36    24.24    24.32    00.31        0        0
CLZ0       00.00    23.92    23.80    23.88    00.30        0        0
CLF1       00.00    23.45    23.41    23.44    00.29        0        0

Heating Oil

HOH0       .8240    .8500    .8050    .8246    .0079    25719    13123
HOJ0       .7635    .7725    .7605    .7645    .0064    13597    34758
HOK0       .7160    .7265    .7140    .7205    .0104     3908    19389
HOM0       .6850    .6980    .6840    .6905    .0099     1621    11270
HON0       .6700    .6815    .6700    .6750    .0094      381    12300
HOQ0       .6620    .6730    .6615    .6660    .0094       88     6322
HOU0       .6630    .6710    .6630    .6660    .0084      422     5380

Unleaded Gasoline

HUH0       .9220    .9440    .9200    .9358    .0220    24427    12362
HUJ0       .9420    .9490    .9380    .9400    .0046    19438    37800
HUK0       .8880    .8950    .8870    .8890    .0066     6435    19048
HUM0       .8425    .8530    .8425    .8465    .0066     2952    13772
HUN0       .8060    .8130    .8060    .8085    .0056     1150     7174
HUQ0       .7760    .7815    .7740    .7740    .0051      817     5496
HUU0       .7430    .7500    .7420    .7430    .0046      872     9251
HUV0       .0000    .7030    .7030    .7030    .0026       55     1771

Natural Gas

NGJ0       2.675    2.770    2.660    2.761    0.075    39089    49757
NGK0       2.690    2.780    2.675    2.771    0.076     8598    22163
NGM0       2.695    2.780    2.695    2.776    0.071     4575    19841
NGN0       2.720    2.790    2.715    2.786    0.066     3010    16070
NGQ0       2.730    2.794    2.725    2.794    0.059     1982    13685
NGU0       0.000    2.800    2.735    2.796    0.058        0        0
NGV0       0.000    2.820    2.770    2.818    0.053        0        0
NGX0       0.000    2.931    2.885    2.931    0.043        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.792   93.795   93.785   93.790  -00.002    47920   528659
EDJ0      93.675   93.675   93.660   93.660  -00.015      640     7890
EDK0      93.545   93.545   93.545   93.545  -00.020      106     2639
EDM0      93.435   93.440   93.415   93.430  -00.015    72171   476919
EDN0      93.350   93.350   93.335   93.335  -00.015        1      410
EDU0      93.180   93.195   93.155   93.170  -00.025   162815   425249
EDZ0      92.935   92.950   92.905   92.925  -00.020    78728   344713

Euro Yen

EYH0      99.885   99.885   99.880   99.885   00.000      888    20675
EYM0      99.825   99.835   99.825   99.825  -00.005      837    21045
EYU0      99.725   99.725   99.715   99.720  -00.010      458    12386
EYZ0      99.575   99.580   99.570   99.580  -00.010      299     7441
EYH1      99.460   99.460   99.450   99.450  -00.015      191    14694
EYM1      99.320   99.320   99.315   99.315  -00.010      210     4265

Treasury Bills

TBH0      94.320   94.320   94.280   94.300   00.005       89     2284

Treasury Notes

TYH0      952-10   953-28    953-1   953-23     1-18    13434   193247
TYM0      952-31    952-8   951-13   951-30     -1-4     3888   394266

Treasury Bonds

USH0       94-18     95-5    94-15     95-2     0-21    25288   188870
USM0        94-6    94-25     94-3    94-22     0-20    39856   352140
USU0        94-3    94-16     94-2    94-14     0-21      374      996
USZ0       94-10    94-10    94-10    94-10     0-21        0      292

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.34    15.58    15.30    15.53    00.20     9588     7297
BOK0       15.68    15.93    15.63    15.83    00.17    12926    59379
BON0       16.03    16.25    15.96    16.15    00.16     3948    30385
BOQ0       16.15    16.37    16.15    16.31    00.18      277     6796
BOU0       16.35    16.55    16.32    16.45    00.18      107     5853
BOV0       16.52    16.67    16.48    16.61    00.18      748     5361
BOZ0       16.84    17.01    16.77    16.98    00.22     1042    15194
BOF1       17.20    17.32    17.18    17.31    00.18      388     5147

Corn

CH0       211.75   215.25   211.50   215.00   003.00    63844    32039
CK0       220.50   224.50   220.00   224.00   003.25    57201   188760
CN0       228.50   232.75   228.25   232.25   003.50    16120   111470
CU0       236.25   240.25   236.25   239.75   003.50     2738    33514
CX0       244.00   246.50   244.00   246.50   004.00       12      814
CZ0       245.50   250.50   245.50   249.75   004.25     5468    73150
CF1       000.00   252.50   252.50   252.50   004.00        3       12

Rough Rice

NRH0       5.250    5.270    5.210    5.260   -0.010      427      996
NRK0       5.570    5.570    5.500    5.540   -0.035      314     3612
NRN0       5.800    5.820    5.750    5.780   -0.050      191     1284
NRU0       6.690    6.690    6.660    6.660    0.000        1      228

Oats

OH0       108.75   111.75   108.75   111.75   003.00      907      458
OK0       115.50   118.00   115.50   118.00   002.50      573     6614
ON0       114.00   116.50   114.00   116.25   002.50      237     6567
OU0       117.25   119.50   117.25   119.50   002.75       56     1289

Soybeans

SH0       495.00   502.00   494.50   501.25   003.50    25978    15688
SK0       503.00   512.00   503.00   511.00   004.75    33652    70940
SN0       512.00   521.00   512.00   520.75   006.25     8680    42102
SQ0       519.00   523.00   517.50   521.50   005.50      269     5672
SU0       518.00   523.50   518.00   522.00   007.00       24     4111
SX0       519.00   529.00   519.00   527.75   007.00     1967    19852
SF1       529.00   535.00   529.00   535.00   007.50       11      569
SN1       000.00   548.00   548.00   548.00   007.00        7       73

Soybean Meal

SMH0      162.40   164.00   162.00   163.50   000.80     8146    12111
SMK0      164.00   165.80   164.00   165.30   000.70    10773    47280
SMN0      166.30   167.80   165.90   166.90   000.70     2372    30563
SMQ0      166.50   168.20   166.50   167.70   001.00      353     6878
SMU0      166.80   168.50   166.80   168.40   001.30        8     4992
SMV0      166.50   168.50   166.50   168.10   001.70       33     3381

Wheat

WH0       244.50   248.25   244.00   247.00   002.50    19382     9230
WK0       257.00   260.50   257.00   259.00   002.25    33585    66200
WN0       267.50   271.50   267.50   270.25   002.75     8717    33953
WU0       278.00   280.75   278.00   280.50   003.00      280     5606
WZ0       292.50   295.25   292.50   294.50   003.00      702    10637
WN1       315.00   315.00   313.00   314.50  -000.50        0       83

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      207.80   208.50   207.50   208.15   000.95      252     1707
CRM0      209.70   210.00   209.45   210.00   001.05        2     1114
CRQ0      210.65   210.65   210.65   210.65   000.45       26      548

DJIA

DJH0       10090    10235    10060    10185     0148    28770    20390
DJM0       10215    10355    10190    10307     0150      184      767
DJU0       10320    10434    10320    10434     0151        5      425
DJZ0       10510    10571    10510    10571     0152        2     1062
DJZ1       11241    11241    11241    11241     0157        0        0

Municipal Bonds

MBH0        93-6    93-14     93-6     93-9      0-9     2098    18020

S&P 500

SPH0     1355.00  1373.00  1354.00  1372.00   024.30   111755   345520
SPM0     1374.00  1391.00  1373.50  1390.10   024.60    10266    39917
SPU0     1408.00  1409.10  1406.00  1409.10   024.60       35     2813
SPZ0     1429.10  1429.10  1429.10  1429.10   024.80       42     2648
SPH1     1448.30  1451.10  1448.00  1451.10   025.30        3      165

NYSE Index

YXH0      588.00   596.00   587.50   595.60   010.80        0     1724
YXM0      598.25   603.05   598.25   603.05   010.80        0     1745
YXU0      610.50   610.50   610.50   610.50   010.80        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.600   83.650   83.050   83.070  -00.400      437     6567
FCJ0      84.250   84.250   83.700   83.800  -00.370      808     5385
FCK0      84.850   84.950   84.350   84.550  -00.250      597     6937
FCQ0      86.700   86.700   86.250   86.400  -00.350      301     4931
FCU0      86.500   86.500   86.400   86.400  -00.270       22     1377
FCV0      87.000   87.000   86.400   86.400  -00.470       31     1227

Live Cattle

LCG0      70.800   70.820   69.500   69.750  -01.120     1655     2073
LCJ0      71.400   71.420   71.050   71.170  -00.300     6117    50993
LCM0      68.750   68.770   68.450   68.650  -00.100     2063    29101
LCQ0      69.850   69.850   69.500   69.570  -00.280     1024    16739
LCV0      72.300   72.300   71.900   72.000  -00.220      431     8167

Lean Hogs

LHJ0      57.900   58.150   57.500   58.070  -00.280     4496    21248
LHM0      66.300   67.050   66.050   66.970   00.270     3137    13951
LHN0      65.200   65.450   64.700   65.370  -00.080      588     4578
LHQ0      62.750   63.400   62.400   63.300   00.350      403     4406
LHV0      57.220   57.500   56.950   57.500   00.000      124     2276
LHZ0      55.250   55.550   55.150   55.500   00.250       11     1038
LHG1      56.000   56.050   56.000   56.050   00.100        2      136

Pork Bellies

PBH0      90.270   93.400   89.920   92.600   02.080      630     2203
PBK0      89.400   92.500   88.920   91.650   02.130      525     3126
PBN0      87.500   89.400   87.250   88.450   01.300       31      571

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       5.030    5.040    5.030    5.030    0.000       14        4
AGJ0       5.100    5.100    5.080    5.080    0.020       16      262
AGM0       5.190    5.190    5.160    5.160    0.010       30      358
AGQ0       0.000    5.190    5.190    5.190   -0.030        1       10
AGV0       0.000    5.220    5.220    5.220    0.000        0        8
AGZ0       0.000    5.260    5.260    5.260    0.000        3      314

Gold

GCH0      000.00   292.40   292.40   292.40  -000.10        4       23
GCJ0      295.40   296.50   293.70   294.20   000.00    12399    75370
GCM0      297.20   298.90   296.50   296.60   000.10     1055    25742
GCQ0      301.10   301.10   299.20   299.20   000.20       94    12361
GCV0      000.00   301.80   301.80   301.80   000.30       68     3950
GCZ0      305.70   306.60   304.40   304.40   000.40       32    17273
GCG1      000.00   306.60   306.60   306.60   000.40      160     6053
GCJ1      000.00   309.10   309.10   309.10   000.40        3     1470

Copper

HGH0       78.80    78.80    76.90    78.70    00.60    11543    10905
HGJ0       79.40    79.40    77.90    79.25    00.45      266     2581
HGK0       79.95    79.90    78.10    79.80    00.40    20645    34890
HGM0       79.50    80.30    78.70    80.30    00.40       71     1900
HGN0       80.60    80.80    79.10    80.75    00.45     2013     6824
HGQ0       80.00    81.20    79.80    81.20    00.45       39      897
HGU0       81.00    81.60    80.00    81.60    00.45      139     4466
HGV0       81.10    81.90    81.10    81.90    00.45       21      626

GOLD Kilo Oz.

KIJ0      295.50   296.30   294.50   294.50   000.20       14      204
KIM0      299.50   299.50   297.50   297.50   000.20        6      109
KIZ0      307.00   307.00   306.50   306.50   000.20        0        3

Palladium

PAH0      000.00   725.00   710.00   712.00  -009.20      237      473
PAM0      727.00   730.00   705.00   710.00  -008.70      315     2245

Platinum

PLJ0      474.00   480.00   467.00   471.70   006.60      523     8563
PLN0      470.00   470.00   461.70   461.70   006.60       19     1079
PLV0      000.00   451.70   451.70   451.70   006.60        0       62
PLF1      000.00   444.70   444.70   444.70   006.60        1        9

Silver

SIH0      505.50   509.00   504.00   504.80   000.00    14203     9112
SIJ0      000.00   508.70   508.70   508.70  -000.20        0       13
SIK0      513.00   515.00   510.00   510.80  -000.20    22602    48684
SIN0      516.50   518.50   512.50   514.30  -000.20     2039     7143
SIU0      521.00   525.00   517.30   517.30  -000.20       36     1872

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0730     0754     0730     0753     0013      148      199
COK0        0765     0783     0758     0778     0013     3238    44613
CON0        0782     0804     0780     0799     0013      949    19196
COU0        0804     0825     0804     0823     0013      178    16330
COZ0        0841     0858     0841     0858     0013       39     8631
COH1        0884     0893     0880     0893     0013        9     7855

Cotton

CTH0       56.60    57.10    56.20    56.60   -00.98       82      429
CTK0       58.60    59.10    58.15    58.53   -01.06     4648    39302
CTN0       60.40    60.55    59.80    60.21   -00.98     1669    14162
CTV0       61.20    61.20    60.73    60.95   -00.78       25      664
CTZ0       61.50    61.55    60.90    61.24   -00.80      926     9059
CTH1       62.00    62.00    62.00    62.00   -00.75       16      387
CTK1       62.75    62.75    62.50    62.55   -00.55        0       88

Coffee

KCH0      102.00   103.00   099.45   099.90  -001.75      473     2282
KCK0      103.00   104.00   100.25   100.40  -001.70     6005    30729
KCN0      105.50   106.40   101.90   102.65  -002.00     1206     7021
KCU0      107.80   109.25   105.45   105.45  -001.70      363     5347
KCZ0      110.60   111.50   108.50   108.50  -001.40      220     3318

Lumber

LBH0      337.50   339.30   329.50   330.20  -005.80      480     1398
LBK0      339.10   339.40   334.40   335.20  -003.90      312     1013
LBN0      339.80   340.30   336.20   337.40  -002.40       49      415
LBU0      336.00   336.00   333.10   334.90  -001.00        6      108

Orange Juice

OJH0       87.00    87.10    84.90    85.00   -02.15     1686      970
OJK0       85.90    86.25    82.40    82.55   -03.35     2675    12448
OJN0       85.20    85.40    82.15    82.60   -02.50      382     2930
OJU0       85.00    85.75    82.25    82.30   -02.75       85     1738
OJX0       85.00    85.00    82.45    82.45   -02.80        3      695
OJF1       85.20    85.20    82.95    82.95   -02.30        1      377

Sugar

SBH0       04.75    04.82    04.62    04.65   -00.05    16950     5557
SBK0       04.94    05.03    04.91    04.99    00.11    15550   107430
SBN0       05.22    05.25    05.17    05.24    00.11     5195    44640
SBV0       05.69    05.70    05.64    05.70    00.07     1748    21673
SBH1       06.17    06.19    06.13    06.18    00.06     1406    12492
SBK1       06.30    06.30    06.25    06.27    00.01      470     1743

Copyright   1998 Access Futures and Options Trading
