                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6071    .6095    .6068    .6089    .0014     2365    31379
ADM0       .6077    .6099    .6077    .6096    .0014      960     2652
ADU0       .0000    .6103    .6103    .6103    .0014        0        2
ADZ0       .0000    .6110    .6110    .6110    .0014        0        0

British Pound

BPH0      1.5790   1.5840   1.5762   1.5798   0.0028     5931    47730
BPM0      1.5788   1.5840   1.5764   1.5798   0.0028     1058     4527
BPU0      0.0000   1.5804   1.5804   1.5804   0.0028        0       19
BPZ0      0.0000   1.5824   1.5824   1.5824   0.0028        0        0

Canadian Dollar

CDH0       .6878    .6899    .6875    .6882    .0015    12534    45789
CDM0       .6891    .6914    .6890    .6898    .0015     2315    13744
CDU0       .6925    .6925    .6915    .6915    .0015       55     2100
CDZ0       .6940    .6940    .6931    .6931    .0015        6     1607
CDH1       .0000    .6947    .6947    .6947    .0015        0      507

US Dollar Index

DXH0      105.90   106.14   105.50   105.99    00.32     1396     5542
DXM0      105.42   105.78   105.22   105.64    00.30      326     2354
DXU0      105.29   105.29   105.29   105.29    00.27        0        1

Japanese Yen

JYH0       .9284    .9317    .9273    .9285   -.0015    24775   100450
JYM0       .9438    .9467    .9422    .9436   -.0016     1871     7430
JYU0       .9588    .9593    .9580    .9584   -.0017       24      619
JYZ0       .0000    .9737    .9737    .9737   -.0018        0      297

Mexican Peso

MEH0     10.7250  10.7400  10.7000  10.7000    .0000     3642    17709
MEM0       .0000  10.4550  10.4050  10.4050    .0025     2429     5502
MEU0     10.1575  10.1600  10.1350  10.1350    .0025      229     1340
MEZ0       .0000   9.9300   9.9000   9.9000    .0025        0        0

Swiss Franc

SFH0       .6017    .6026    .5974    .5988   -.0034     9991    67390
SFM0       .6075    .6086    .6031    .6046   -.0036     1325     2493
SFU0       .6100    .6100    .6098    .6098   -.0037       81       74
SFZ0       .0000    .6151    .6151    .6151   -.0038        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       31.65    31.84    30.92    31.51   -00.18    58870   119020
CLK0       30.10    30.22    29.56    30.02   -00.06    40159    72350
CLM0       28.80    28.80    28.25    28.68   -00.03    18655    60805
CLN0       27.66    27.75    27.25    27.68    00.00     5117    39708
CLQ0       26.86    26.95    26.55    26.90    00.01     4035    23846
CLU0       26.25    26.25    25.85    26.21    00.01     1719    19365
CLV0       25.45    25.62    25.25    25.62    00.01     1845    17374
CLX0       00.00    25.13    24.90    25.13    00.01        0        0
CLZ0       00.00    24.67    24.41    24.67    00.01        0        0
CLF1       00.00    24.22    24.20    24.22    00.02        0        0

Heating Oil

HOJ0       .0000    .8025    .7785    .7889   -.0057    11722    35187
HOK0       .7470    .7495    .7300    .7359   -.0076     2847    20563
HOM0       .7040    .7085    .7000    .7039   -.0081     2201    11282
HON0       .6945    .6945    .6855    .6879   -.0071     1825    11925
HOQ0       .6790    .6815    .6789    .6789   -.0066      598     6329
HOU0       .6760    .6825    .6740    .6779   -.0061      224     5601
HOV0       .6835    .6835    .6760    .6779   -.0056      148     2576

Unleaded Gasoline

HUJ0      1.0050   1.0150    .9730    .9761   -.0119    20302    36492
HUK0       .9350    .9350    .9110    .9148   -.0085    10656    19976
HUM0       .8900    .8900    .8670    .8683   -.0083     5906    15978
HUN0       .8450    .8450    .8288    .8288   -.0068     1526     7791
HUQ0       .7950    .8030    .7933    .7933   -.0058      987     5642
HUU0       .7800    .7800    .7623    .7623   -.0053      888     9433
HUV0       .7270    .7270    .7228    .7228   -.0048      126     1938
HUX0       .7100    .7100    .7033    .7033   -.0043        3      785

Natural Gas

NGJ0       2.760    2.830    2.750    2.825    0.042    39442    53340
NGK0       2.790    2.855    2.780    2.847    0.043     8666    23895
NGM0       2.805    2.860    2.800    2.857    0.037     5347    20371
NGN0       2.820    2.870    2.820    2.867    0.035     3102    16605
NGQ0       2.840    2.880    2.830    2.877    0.032     2510    13747
NGU0       0.000    2.880    2.835    2.880    0.030        0        0
NGV0       0.000    2.900    2.855    2.900    0.030        0        0
NGX0       0.000    3.010    2.975    3.010    0.027        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.815   93.842   93.812   93.837   00.012    73523   494759
EDJ0      93.665   93.700   93.665   93.685   00.010     2128    12146
EDK0      93.600   93.610   93.570   93.570   00.020      901     3858
EDM0      93.435   93.495   93.420   93.450   00.015    82386   486583
EDN0      93.400   93.400   93.365   93.365   00.025        1      410
EDU0      93.175   93.260   93.155   93.195   00.020   104166   417923
EDZ0      92.950   93.060   92.940   92.980   00.030    45890   340456

Euro Yen

EYH0      99.885   99.885   99.880   99.885   00.000      756    19076
EYM0      99.810   99.815   99.810   99.815   00.000      522    21318
EYU0      99.705   99.710   99.705   99.705  -00.010       67    12018
EYZ0      99.550   99.550   99.540   99.545  -00.020       60     7444
EYH1      99.430   99.430   99.425   99.425  -00.015      143    14342
EYM1      99.300   99.300   99.300   99.300   00.000      262     4345

Treasury Bills

TBH0      94.340   94.340   94.335   94.335  -00.025       90     2192

Treasury Notes

TYH0       953-0   961-10    954-1    960-5      6-9     1054    99335
TYM0      952-23    960-0   952-13   952-15    -1-29    15839   488682

Treasury Bonds

USH0        95-2    95-27     95-1    95-19     0-13    21282   119390
USM0       94-22    95-14    94-20     95-7     0-13    37182   416430
USU0       94-28     95-3    94-28    94-31     0-13      278      787
USZ0       94-25     95-0    94-25    94-26     0-13      127      405

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.70    16.23    15.70    16.05    00.42     3819     2922
BOK0       16.00    16.56    15.99    16.38    00.42    11053    60860
BON0       16.34    16.90    16.32    16.71    00.42     2090    30621
BOQ0       16.53    17.05    16.53    16.86    00.43      264     6977
BOU0       16.70    17.15    16.70    17.01    00.44       69     5950
BOV0       16.90    17.16    16.90    17.16    00.44       65     5680
BOZ0       17.30    17.60    17.25    17.47    00.43     1545    15828
BOF1       17.55    17.80    17.55    17.80    00.40      102     5725

Corn

CH0       217.25   219.00   217.00   218.50   002.25    16638    15059
CK0       224.50   226.25   224.25   225.50   001.50    26198   195910
CN0       232.75   234.25   232.00   234.00   002.00    13813   114410
CU0       240.00   241.50   239.75   241.00   001.75      943    35731
CX0       247.00   248.00   247.00   247.50   001.50        4      818
CZ0       249.25   250.75   249.00   250.50   001.75     2669    75660
CF1       000.00   253.00   253.00   253.00   001.50        0       12

Rough Rice

NRH0       5.375    5.420    5.375    5.380   -0.010      211      521
NRK0       5.690    5.710    5.570    5.630   -0.030      268     3922
NRN0       5.910    5.940    5.860    5.860   -0.020       10     1300
NRU0       0.000    6.760    6.760    6.760    0.020        1      256

Oats

OH0       112.50   113.50   112.25   112.50   000.50       40      135
OK0       118.25   119.50   118.25   118.50   000.25      446     6735
ON0       116.50   117.50   116.50   116.50   000.25      433     6754
OU0       119.50   120.00   119.50   119.50   000.25       12     1335

Soybeans

SH0       502.50   507.00   501.00   504.00   002.50     7618     7025
SK0       511.00   516.75   509.50   513.00   002.50    41417    78470
SN0       520.00   525.00   517.50   522.00   003.50    10199    42674
SQ0       521.50   526.50   520.00   523.00   002.75      713     5907
SU0       521.00   527.00   521.00   523.75   003.75       92     4151
SX0       527.00   531.00   525.25   528.75   002.50     4561    22476
SF1       533.00   537.00   533.00   535.00   002.00       48      705
SN1       550.00   550.00   549.00   549.00   001.50        4       77

Soybean Meal

SMH0      165.80   165.80   164.00   164.90   000.00     4327     8448
SMK0      166.30   166.80   165.40   165.60  -000.30    14401    49676
SMN0      167.50   168.00   166.60   166.90  -000.20     5833    31833
SMQ0      167.80   168.00   167.00   167.20  -000.10      999     6900
SMU0      167.80   168.00   167.10   167.30   000.00      281     4820
SMV0      167.70   167.80   166.80   166.80  -000.20      400     3695

Wheat

WH0       246.50   248.50   245.50   247.50   000.25     6819     5259
WK0       258.00   260.25   257.25   258.25   000.00    19266    67830
WN0       269.50   271.25   268.25   269.25   000.00     6919    34728
WU0       000.00   280.50   278.50   280.00   000.00      438     6519
WZ0       293.00   295.00   292.50   293.75   000.00      850    11348
WN1       000.00   312.00   312.00   312.00   000.50       55       89

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      210.50   211.25   210.10   211.20   001.30       88     1727
CRM0      212.00   212.75   211.70   212.75   001.20       24     1116
CRQ0      213.55   213.80   213.55   213.80   001.10        4      550

DJIA

DJH0       10200    10465    10185    10395     0210    11901    17772
DJM0       10318    10580    10318    10519     0212      215      843
DJU0       10700    10700    10647    10647     0214        0      423
DJZ0       10860    10860    10785    10785     0215        1     1061
DJZ1       11460    11460    11460    11460     0220        0        0

Municipal Bonds

MBH0       93-21     94-8    93-20    93-21    -1-25     1042    15944

S&P 500

SPH0     1400.50  1414.40  1396.00  1410.70   025.80    87156   313999
SPM0     1419.50  1432.50  1415.50  1429.30   026.20    15437    65776
SPU0     1446.30  1448.90  1446.30  1448.90   026.60      177     2995
SPZ0     1469.70  1469.70  1469.70  1469.70   026.90       22     2835
SPH1     1488.40  1492.20  1488.40  1492.20   027.40        7      168

NYSE Index

YXH0      608.00   612.75   607.00   611.90   009.05        0     1724
YXM0      617.00   619.40   616.00   619.40   009.10        0     1745
YXU0      626.90   626.90   626.90   626.90   009.15        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      84.900   85.100   84.600   84.950   00.130      858     5400
FCK0      85.300   85.450   85.100   85.420   00.150     1073     6994
FCQ0      87.000   87.150   86.800   87.150   00.230      604     5276
FCU0      86.850   87.050   86.650   87.050   00.050      123     1438
FCV0      87.020   87.200   86.950   87.150   00.130       27     1240

Live Cattle

LCJ0      72.600   73.000   72.350   72.970   00.450    11961    51178
LCM0      69.300   69.700   69.100   69.670   00.420     4573    30422
LCQ0      70.000   70.200   69.820   70.150   00.180     1809    16820
LCV0      72.570   72.750   72.420   72.670   00.200      815     9191
LCZ0      73.550   73.800   73.500   73.770   00.200      193     4227

Lean Hogs

LHJ0      58.450   59.450   58.250   59.350   01.080     3885    21441
LHM0      67.600   68.850   67.500   68.800   01.300     2850    14526
LHN0      65.500   66.400   65.500   66.320   00.900      376     4631
LHQ0      63.450   64.200   63.450   64.100   00.650      353     4945
LHV0      57.600   57.900   57.350   57.820   00.350       85     2301
LHZ0      55.550   55.900   55.500   55.500   00.050       47     1051
LHG1      56.100   56.450   56.100   56.450   00.180       41      211

Pork Bellies

PBH0      93.550   95.400   93.550   95.200   01.400      903     1613
PBK0      92.600   93.950   92.600   93.770   01.020     1289     3755
PBN0      90.200   91.450   90.200   91.350   01.250      178      643

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       5.000    5.050    5.000    5.050    0.050        0        2
AGJ0       5.050    5.110    5.050    5.110    0.070        5      261
AGM0       5.120    5.180    5.120    5.180    0.070       19      371
AGQ0       0.000    5.210    5.210    5.210    0.070        0       10
AGV0       0.000    5.240    5.240    5.240    0.070        0        8
AGZ0       5.250    5.270    5.250    5.270    0.070        1      315

Gold

GCH0      000.00   288.80   288.80   288.80   000.60      100        7
GCJ0      289.70   291.30   289.20   290.30   000.60    28152    69600
GCM0      292.00   293.50   291.50   292.70   000.60     1454    25176
GCQ0      295.50   296.00   295.30   295.30   000.60       34    12461
GCV0      000.00   297.90   297.90   297.90   000.60        0     3805
GCZ0      300.00   301.00   299.70   300.50   000.60      151    20018
GCG1      302.30   302.70   302.30   302.70   000.60      121     6095
GCJ1      000.00   305.20   305.20   305.20   000.60        0     1455

Copper

HGH0       78.70    79.40    78.05    79.15    00.55      802     2646
HGJ0       79.00    79.75    78.55    79.75    00.60      114     2730
HGK0       79.65    80.55    78.80    80.30    00.60     6414    37178
HGM0       00.00    80.80    79.90    80.75    00.55       29     1959
HGN0       80.50    81.30    79.80    81.10    00.50      380     6671
HGQ0       81.05    81.45    80.70    81.45    00.45        2      906
HGU0       81.60    82.05    81.10    81.80    00.40       25     4672
HGV0       81.90    82.10    81.40    82.10    00.40        2      629

GOLD Kilo Oz.

KIJ0      289.00   291.00   289.00   290.30   000.80       20      200
KIM0      292.50   293.50   292.50   293.30   000.80        8       86
KIZ0      301.00   302.30   301.00   302.30   000.80        0        5

Palladium

PAH0      652.00   655.00   652.00   655.00  -010.40       16       87
PAM0      640.10   660.00   633.00   650.00  -008.90      268     2334

Platinum

PLJ0      454.00   465.00   454.00   463.50   011.00     1473     7815
PLN0      447.00   457.50   447.00   457.50   011.00       73     1117
PLV0      000.00   448.50   448.50   448.50   011.00        8       70
PLF1      000.00   441.50   441.50   441.50   011.00        0        9

Silver

SIH0      500.00   511.00   500.00   509.90   009.10      645     2405
SIJ0      000.00   513.20   513.20   513.20   009.00        0       13
SIK0      506.50   517.00   506.00   515.30   009.00    18185    52480
SIN0      511.00   521.00   510.00   518.90   008.90      779     7655
SIU0      518.00   524.50   517.00   522.30   009.10      298     2138

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0814     0814     0800     0805     0014       35       70
COK0        0850     0850     0828     0845     0024     6951    43030
CON0        0864     0867     0851     0866     0024     1692    19080
COU0        0876     0891     0875     0891     0025      526    16432
COZ0        0918     0927     0912     0927     0027      332     8723
COH1        0960     0962     0960     0962     0025        0     7938

Cotton

CTH0       58.70    59.15    58.50    59.05    00.40       21      105
CTK0       60.60    61.20    60.42    61.06    00.38     5214    38927
CTN0       62.00    62.50    61.80    62.43    00.34     2942    15954
CTV0       61.85    62.23    61.75    62.23    00.18       37      745
CTZ0       61.75    62.20    61.60    62.13    00.18     1926    10568
CTH1       62.88    62.88    62.88    62.88    00.18        4      410
CTK1       63.00    63.33    63.00    63.33    00.23        5      214

Coffee

KCH0      104.75   105.40   103.85   104.35  -000.75      198     1709
KCK0      105.50   106.50   104.30   105.40  -000.45     8835    30310
KCN0      108.00   108.75   106.90   107.80  -000.35     1258     7264
KCU0      110.75   111.25   109.85   110.50  -000.25      283     5568
KCZ0      113.50   113.50   113.00   113.25  -000.25      109     3119

Orange Juice

OJH0       85.05    85.80    85.00    85.15    00.00       99      164
OJK0       84.90    85.00    83.50    83.65   -01.10      580    11901
OJN0       84.30    84.30    83.20    83.30   -01.00       51     3131
OJU0       84.50    84.50    83.30    83.30   -00.95      128     1931
OJX0       84.20    84.20    83.25    83.25   -00.80        0      768
OJF1       83.25    83.25    83.25    83.25   -00.80       26      365

Sugar

SBK0       04.96    05.06    04.96    05.05    00.09     9638   108570
SBN0       05.23    05.28    05.21    05.28    00.06     5234    45548
SBV0       05.67    05.71    05.66    05.70    00.03     1285    22987
SBH1       06.11    06.16    06.10    06.16    00.04     1510    13129
SBK1       06.27    06.28    06.27    06.28    00.04      342     2047
SBN1       06.38    06.40    06.35    06.35    00.04      100      775

Copyright   1998 Access Futures and Options Trading
