                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6044    .6044    .6015    .6021   -.0068     3897    27555
ADM0       .6046    .6046    .6015    .6027   -.0069     3740     6137
ADU0       .0000    .6033    .6033    .6033   -.0070        0        2
ADZ0       .0000    .6055    .6039    .6039   -.0071        0        0

British Pound

BPH0      1.5774   1.5774   1.5712   1.5744  -0.0054     7686    45901
BPM0      1.5770   1.5774   1.5712   1.5744  -0.0054     5264     8934
BPU0      0.0000   1.5750   1.5750   1.5750  -0.0054        0       19
BPZ0      0.0000   1.5770   1.5770   1.5770  -0.0054        0        0

Canadian Dollar

CDH0       .6893    .6900    .6863    .6885    .0003     9862    43869
CDM0       .6914    .6917    .6879    .6901    .0003     3498    15612
CDU0       .6925    .6932    .6901    .6918    .0003      217     2253
CDZ0       .6945    .6945    .6920    .6934    .0003        4     1608
CDH1       .0000    .6950    .6950    .6950    .0003        0      507

US Dollar Index

DXH0      106.26   106.32   105.50   106.20    00.21      731     5273
DXM0      105.84   105.97   105.17   105.87    00.23      189     2429
DXU0      105.49   105.54   105.49   105.54    00.25        0        1

Japanese Yen

JYH0       .9328    .9331    .9287    .9310    .0025    23251    95370
JYM0       .9480    .9485    .9439    .9461    .0025    14800    18893
JYU0       .9599    .9609    .9599    .9609    .0025       29      627
JYZ0       .0000    .9762    .9762    .9762    .0025        0      297

Mexican Peso

MEH0     10.7050  10.7150  10.6950  10.7025    .0025     7569    14746
MEM0     10.4050  10.4250  10.3900  10.4100    .0050     6432     8057
MEU0     10.1375  10.1400  10.1250  10.1400    .0050      223     1563
MEZ0       .0000   9.9050   9.8800   9.9050    .0050        0        0

Swiss Franc

SFH0       .6004    .6004    .5958    .5967   -.0021     8805    65244
SFM0       .6059    .6064    .6018    .6026   -.0020     4496     6172
SFU0       .6095    .6100    .6079    .6079   -.0019        3       77
SFZ0       .0000    .6132    .6132    .6132   -.0019        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       31.90    32.20    31.42    32.18    00.67    63191   115280
CLK0       30.40    30.62    29.95    30.56    00.54    34236    73410
CLM0       29.00    29.20    28.70    29.16    00.48    10132    60370
CLN0       27.96    28.12    27.74    28.12    00.44     4629    39661
CLQ0       27.01    27.31    26.95    27.31    00.41     2212    23951
CLU0       00.00    26.60    26.24    26.60    00.39      641    19452
CLV0       25.75    25.99    25.75    25.99    00.37      610    17675
CLX0       00.00    25.49    25.14    25.49    00.36        0        0
CLZ0       00.00    25.02    24.70    25.02    00.35        0        0
CLF1       00.00    24.57    24.37    24.57    00.35        0        0

Heating Oil

HOJ0       .7930    .8000    .7815    .7945    .0056    12353    34354
HOK0       .7410    .7510    .7380    .7494    .0135     5187    21169
HOM0       .7100    .7194    .7100    .7194    .0155     2707    10993
HON0       .6960    .7034    .6915    .7034    .0155     2160    12248
HOQ0       .6820    .6944    .6820    .6944    .0155      354     6175
HOU0       .6860    .6929    .6855    .6929    .0150      455     5610
HOV0       .6870    .6929    .6870    .6929    .0150      281     2718

Unleaded Gasoline

HUJ0       .9800    .9860    .9640    .9825    .0064    21591    35008
HUK0       .9200    .9290    .9090    .9271    .0123    10262    20549
HUM0       .8720    .8830    .8700    .8811    .0128     3874    16774
HUN0       .8375    .8440    .8335    .8431    .0143     1659     7924
HUQ0       .8025    .8095    .8000    .8081    .0148      811     6124
HUU0       .7710    .7781    .7700    .7781    .0158      688     9635
HUV0       .7350    .7391    .7350    .7381    .0153      104     1965
HUX0       .7105    .7186    .7105    .7176    .0143        1      786

Natural Gas

NGJ0       2.795    2.860    2.780    2.850    0.025    25930    55709
NGK0       2.830    2.890    2.810    2.882    0.035    10726    25346
NGM0       2.860    2.900    2.835    2.892    0.035     3713    20331
NGN0       2.870    2.910    2.850    2.902    0.035     1187    16326
NGQ0       2.870    2.920    2.865    2.912    0.035       57    13792
NGU0       0.000    2.920    2.870    2.917    0.037        0        0
NGV0       0.000    2.950    2.890    2.937    0.037        0        0
NGX0       0.000    3.060    3.005    3.051    0.041        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.832   93.840   93.827   93.837   00.000    76874   491874
EDJ0      93.675   93.680   93.660   93.665  -00.020     3610    12687
EDK0      93.560   93.560   93.540   93.545  -00.025      782     4398
EDM0      93.430   93.440   93.410   93.430  -00.020   111964   495771
EDN0      93.350   93.350   93.350   93.350  -00.015      318      613
EDU0      93.175   93.180   93.120   93.145  -00.050   181107   431379
EDZ0      92.965   92.965   92.900   92.915  -00.065   134444   335607

Euro Yen

EYH0      99.885   99.885   99.880   99.885   00.000      514    18734
EYM0      99.820   99.825   99.820   99.825   00.010      476    21265
EYU0      99.725   99.730   99.725   99.725   00.020      260    12318
EYZ0      99.580   99.580   99.575   99.575   00.030      752     7839
EYH1      99.455   99.460   99.455   99.455   00.030       79    14299
EYM1      99.330   99.330   99.325   99.325   00.025       50     4238

Treasury Bills

TBH0      94.330   94.330   94.320   94.320  -00.015        6     2188

Treasury Notes

TYH0      960-10   960-10   952-20   953-18    -7-13        0    99335
TYM0      953-21   952-20    951-5    952-8    -1-25        0   488682

Treasury Bonds

USH0       95-11    95-13     95-3     95-7    -1-20        0   119390
USM0        95-0     95-2    94-23    94-27    -1-20        0   416430
USU0       94-26    94-26    94-17    94-19    -1-20        0      787
USZ0       94-18    94-18    94-13    94-14    -1-20        0      405

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.00    16.25    15.95    16.15    00.10        0     2922
BOK0       16.38    16.61    16.28    16.51    00.13        0    60860
BON0       16.71    16.95    16.61    16.80    00.09        0    30621
BOQ0       16.87    16.95    16.80    16.95    00.09        0     6977
BOU0       17.03    17.15    16.98    17.10    00.09        0     5950
BOV0       17.10    17.28    17.10    17.28    00.12        0     5680
BOZ0       17.50    17.70    17.42    17.61    00.14        0    15828
BOF1       17.94    17.94    17.92    17.92    00.12        0     5725

Corn

CH0       218.50   221.75   217.50   221.75   003.25        0    15059
CK0       225.25   229.00   224.50   228.75   003.25        0   195910
CN0       233.25   237.50   232.75   237.25   003.25        0   114410
CU0       240.25   244.50   240.25   244.25   003.25        0    35731
CX0       248.50   250.00   248.50   250.00   002.50        0      818
CZ0       249.75   253.25   249.50   253.00   002.50        0    75660
CF1       254.50   256.00   254.50   256.00   003.00        0       12

Rough Rice

NRH0       5.380    5.400    5.380    5.400    0.020        0      521
NRK0       5.650    5.680    5.630    5.660    0.030        0     3922
NRN0       5.890    5.900    5.880    5.880    0.020        0     1300
NRU0       6.780    6.780    6.760    6.760    0.000        0      256

Oats

OH0       113.00   113.25   112.75   113.25   000.75        0      135
OK0       118.00   119.50   118.00   118.75   000.25        0     6735
ON0       116.25   117.50   116.25   117.00   000.50        0     6754
OU0       119.25   120.25   119.25   120.00   000.50        0     1335

Soybeans

SH0       503.00   509.00   501.50   508.25   004.25        0     7025
SK0       511.50   518.50   510.00   517.25   004.25        0    78470
SN0       520.00   527.25   519.00   526.25   004.25        0    42674
SQ0       523.00   527.50   521.00   527.50   004.50        0     5907
SU0       524.50   528.00   523.50   527.00   003.25        0     4151
SX0       528.00   533.50   526.75   532.25   003.50        0    22476
SF1       534.50   539.00   534.00   539.00   004.00        0      705
SN1       000.00   551.00   551.00   551.00   002.00        0       77

Soybean Meal

SMH0      164.00   167.20   163.50   167.10   002.20        0     8448
SMK0      164.50   168.00   164.00   167.70   002.10        0    49676
SMN0      166.40   169.20   165.30   168.60   001.70        0    31833
SMQ0      166.50   169.20   166.30   168.50   001.30        0     6900
SMU0      166.00   169.10   166.00   168.60   001.30        0     4820
SMV0      166.70   168.20   166.70   168.20   001.40        0     3695

Wheat

WH0       246.50   250.00   245.75   249.75   002.25        0     5259
WK0       257.50   262.00   256.50   260.50   002.25        0    67830
WN0       268.75   272.75   267.50   271.50   002.25        0    34728
WU0       278.50   282.50   277.50   281.75   001.75        0     6519
WZ0       292.50   297.00   292.00   296.00   002.25        0    11348
WN1       000.00   313.00   313.00   313.00   001.00        0       89

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      211.40   212.40   211.35   212.10   000.90      177     1712
CRM0      212.75   213.65   212.70   213.65   000.90        6     1118
CRQ0      213.65   214.70   213.65   214.70   000.90       10      550

DJIA

DJH0       10390    10400    10115    10165    -0230        0    17772
DJM0       10510    10713    10250    10289    -0230        0      843
DJU0       10500    10500    10415    10415    -0232        0      423
DJZ0       10765    10765    10555    10555    -0230        0     1061
DJZ1       11230    11230    11230    11230    -0230        0        0

Municipal Bonds

MBH0       93-15    93-19     93-8     93-9    -1-20        0    15944

S&P 500

SPH0     1408.00  1410.70  1386.20  1395.00  -015.70    96330   309021
SPM0     1427.00  1428.00  1406.00  1413.70  -015.60    14980    73716
SPU0     1426.10  1433.30  1426.00  1433.30  -015.60      267     3185
SPZ0     1453.90  1453.90  1453.90  1453.90  -015.80       62     2854
SPH1     1468.00  1476.30  1468.00  1476.30  -015.90        4      167

NYSE Index

YXH0      610.25   611.25   601.25   605.20  -006.70        0     1724
YXM0      618.00   618.05   609.00   612.60  -006.80        0     1745
YXU0      620.00   620.00   620.00   620.00  -006.90        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      84.400   84.500   84.100   84.250  -00.120      479     5913
FCJ0      85.050   85.050   84.600   84.820  -00.130      603     5435
FCK0      85.550   85.550   85.050   85.220  -00.200      242     6971
FCQ0      87.150   87.250   86.850   87.000  -00.150      355     5409
FCU0      87.050   87.100   86.970   87.020  -00.030       65     1454
FCV0      87.150   87.300   87.050   87.150   00.000       20     1251

Live Cattle

LCJ0      72.950   73.070   72.520   72.850  -00.120     7883    51380
LCM0      69.650   69.850   69.500   69.670   00.000     3768    30516
LCQ0      70.050   70.250   69.920   70.100  -00.050     1563    17038
LCV0      72.670   72.820   72.570   72.770   00.100      440     9389
LCZ0      73.900   73.900   73.750   73.900   00.130      178     4315

Lean Hogs

LHJ0      59.750   60.250   59.400   60.150   00.800     4699    21438
LHM0      68.500   69.770   68.500   69.600   00.800     5030    16102
LHN0      66.700   67.350   66.500   67.220   00.900      653     4987
LHQ0      64.200   64.750   64.100   64.650   00.550      744     5231
LHV0      57.950   58.250   57.950   58.170   00.350      203     2299
LHZ0      56.100   56.250   55.800   55.800   00.300       15     1058
LHG1      56.500   56.970   56.500   56.970   00.520        2      212

Pork Bellies

PBH0      95.200   96.100   94.500   95.670   00.470      748     1330
PBK0      93.800   94.950   93.200   94.000   00.230      910     3998
PBN0      91.600   92.150   90.550   90.620  -00.730      106      664

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       0.000    5.020    5.020    5.020   -0.030        0        2
AGJ0       5.080    5.100    5.080    5.080   -0.030        0      261
AGM0       5.180    5.180    5.150    5.150   -0.030        0      371
AGQ0       0.000    5.180    5.180    5.180   -0.030        0       10
AGV0       0.000    5.210    5.210    5.210   -0.030        0        8
AGZ0       5.270    5.270    5.240    5.240   -0.030        0      315

Gold

GCH0      000.00   287.90   287.90   287.90  -000.90       10       17
GCJ0      290.40   291.20   289.20   289.40  -000.90    14362    68060
GCM0      293.00   293.30   291.40   291.80  -000.90      649    24785
GCQ0      295.30   295.30   294.40   294.40  -000.90      171    12538
GCV0      000.00   297.00   297.00   297.00  -000.90        0     3805
GCZ0      300.90   301.50   299.50   299.60  -000.90       47    20037
GCG1      000.00   301.80   301.80   301.80  -000.90       71     6142
GCJ1      000.00   304.30   304.30   304.30  -000.90        0     1455

Copper

HGH0       78.90    79.60    78.80    79.35    00.20      452     2075
HGJ0       80.10    80.20    79.85    79.90    00.15       50     2693
HGK0       79.90    80.80    79.70    80.45    00.15     6346    37536
HGM0       80.85    80.95    80.85    80.95    00.20       13     1976
HGN0       80.80    81.45    80.75    81.35    00.25      201     6765
HGQ0       81.90    82.10    81.70    81.70    00.25        4      910
HGU0       81.50    82.30    81.50    82.05    00.25       25     4679
HGV0       00.00    82.35    82.35    82.35    00.25        4      632

GOLD Kilo Oz.

KIJ0      290.00   290.60   289.30   289.30  -001.00        0      200
KIM0      293.50   293.50   292.30   292.30  -001.00        0       86
KIZ0      000.00   301.30   301.30   301.30  -001.00        0        5

Palladium

PAH0      654.00   660.00   649.00   660.00   005.00       28       49
PAM0      645.00   651.00   641.00   650.00   000.00      178     2279

Platinum

PLJ0      461.00   465.00   460.00   464.10   000.60      704     7559
PLN0      456.00   457.10   452.00   457.10  -000.40       22     1100
PLV0      000.00   448.10   445.00   448.10  -000.40        0       70
PLF1      438.00   441.10   438.00   441.10  -000.40        0        9

Silver

SIH0      509.00   509.00   505.00   505.30  -004.60      307     1873
SIJ0      000.00   508.60   508.60   508.60  -004.60        0       13
SIK0      513.50   514.00   510.00   510.50  -004.80    11099    52263
SIN0      517.00   518.00   514.00   514.20  -004.70      425     7698
SIU0      517.50   517.60   517.50   517.60  -004.70       20     2144

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0805     0805     0775     0802    -0003       11       37
COK0        0838     0845     0820     0842    -0003     9975    40995
CON0        0855     0866     0841     0864    -0002     1785    19310
COU0        0882     0890     0870     0890    -0001      439    16171
COZ0        0918     0926     0910     0926    -0001     1382     9238
COH1        0944     0961     0944     0961    -0001       20     7938

Cotton

CTH0       59.75    59.75    59.00    59.40    00.35       17       90
CTK0       61.40    62.00    61.26    61.32    00.26     3747    38969
CTN0       62.70    63.20    62.55    62.59    00.16     1500    16158
CTV0       62.60    62.80    62.60    62.80    00.57       32      742
CTZ0       62.60    62.80    62.35    62.46    00.33      840    10778
CTH1       62.90    63.50    62.90    63.21    00.33        0      410
CTK1       63.58    63.58    63.58    63.58    00.25       17      231

Coffee

KCH0      103.50   106.50   103.50   106.30   001.95      187     1574
KCK0      105.00   107.50   105.00   106.80   001.40     5912    30361
KCN0      107.60   109.50   107.50   109.30   001.50     1190     7463
KCU0      110.50   112.10   110.50   112.10   001.60      254     5623
KCZ0      113.00   115.10   113.00   115.10   001.85       23     3119

Lumber

LBH0      339.50   339.50   333.90   335.00  -002.80      320      975
LBK0      344.70   344.70   338.40   340.80  -002.70      286     1290
LBN0      343.00   343.50   341.00   342.50  -000.60       51      411
LBU0      337.10   337.70   335.80   337.70  -000.10       17      111

Orange Juice

OJH0       85.25    85.50    84.10    84.10   -01.05       21      149
OJK0       83.90    84.40    82.15    82.60   -01.05      362    11914
OJN0       83.70    83.70    81.80    82.35   -00.95       39     3132
OJU0       83.75    83.75    81.90    82.35   -00.95       22     1944
OJX0       83.75    83.75    81.80    82.15   -01.10        2      768
OJF1       82.50    82.50    82.25    82.30   -00.95        0      365

Sugar

SBK0       05.10    05.16    05.03    05.04   -00.01     5879   108350
SBN0       05.31    05.34    05.21    05.22   -00.06     2805    45182
SBV0       05.73    05.73    05.64    05.65   -00.05     1015    23259
SBH1       06.15    06.17    06.08    06.09   -00.07      303    13135
SBK1       06.21    06.21    06.21    06.21   -00.07        8     1896
SBN1       06.28    06.28    06.28    06.28   -00.07      159      884

Copyright   1998 Access Futures and Options Trading
