                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6130    .6150    .6130    .6148   -.0004     5021    13950
ADM0       .6140    .6158    .6136    .6154   -.0004     5491    20328
ADU0       .0000    .6160    .6160    .6160   -.0004        0        4
ADZ0       .0000    .6166    .6166    .6166   -.0004        0        0

British Pound

BPH0      1.5766   1.5800   1.5760   1.5768  -0.0044     4871    33056
BPM0      1.5762   1.5808   1.5758   1.5770  -0.0044     9246    30637
BPU0      0.0000   1.5776   1.5776   1.5776  -0.0044        1       20
BPZ0      0.0000   1.5796   1.5796   1.5796  -0.0044        0        0

Canadian Dollar

CDH0       .6869    .6869    .6850    .6857   -.0002     5327    22128
CDM0       .6884    .6885    .6866    .6872   -.0002     7498    30882
CDU0       .6898    .6898    .6887    .6887   -.0003      201     4470
CDZ0       .6914    .6914    .6903    .6903   -.0003       12     1642
CDH1       .6916    .6919    .6916    .6919   -.0003        0      526

US Dollar Index

DXH0      105.87   105.93   105.52   105.75    00.34     1003     2481
DXM0      105.15   105.60   105.05   105.40    00.32     1480     5679
DXU0      105.05   105.05   105.05   105.05    00.30        6        6

Japanese Yen

JYH0       .9403    .9426    .9385    .9421    .0031    18043    64330
JYM0       .9560    .9584    .9538    .9574    .0031    23858    63676
JYU0       .9730    .9730    .9725    .9725    .0031      105      698
JYZ0       .0000    .9884    .9884    .9884    .0031       73      345

Mexican Peso

MEH0     10.7600  10.7600  10.7000  10.7275   -.0350     2253     9133
MEM0     10.5000  10.5000  10.4400  10.4475   -.0350     4554    16898
MEU0     10.2000  10.2000  10.1950  10.1950   -.0350       10     2047
MEZ0       .0000   9.9700   9.9600   9.9650   -.0350        0        0

Swiss Franc

SFH0       .5969    .6009    .5969    .5983   -.0040    13896    39129
SFM0       .6028    .6067    .6028    .6042   -.0040    25708    43326
SFU0       .6090    .6112    .6090    .6095   -.0040        2      134
SFZ0       .0000    .6148    .6148    .6148   -.0040        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       31.30    31.99    31.25    31.76    00.07    11544   102720
CLK0       29.70    30.07    29.50    29.84   -00.12    61104    95070
CLM0       18.06    28.60    28.10    28.39   -00.26    31111    60471
CLN0       27.40    27.63    27.17    27.38   -00.30     5725    42756
CLQ0       26.88    26.88    26.50    26.59   -00.32     3761    23870
CLU0       25.90    26.02    25.82    25.89   -00.34     2530    18466
CLV0       25.50    25.50    25.25    25.25   -00.36      312    17619
CLX0       00.00    24.85    24.74    24.74   -00.36        0        0
CLZ0       00.00    24.53    24.20    24.27   -00.36        0        0
CLF1       00.00    24.10    23.86    23.86   -00.36        0        0

Heating Oil

HOJ0       .7600    .7640    .7450    .7454   -.0192    19930    27315
HOK0       .7230    .7250    .7120    .7136   -.0149     9565    21858
HOM0       .7020    .7020    .6900    .6901   -.0159     3011    10785
HON0       .6820    .6850    .6746    .6746   -.0159     1342    12941
HOQ0       .6785    .6790    .6686    .6686   -.0159      851     6297
HOU0       .6760    .6780    .6681    .6681   -.0154       34     5549
HOV0       .6790    .6790    .6686    .6686   -.0154      185     2763

Unleaded Gasoline

HUJ0       .9800   1.0000    .9775    .9942    .0062    18463    32224
HUK0       .9250    .9340    .9220    .9266   -.0088     9891    23936
HUM0       .8770    .8800    .8700    .8703   -.0186     5468    19386
HUN0       .8360    .8400    .8278    .8278   -.0201     1651     8805
HUQ0       .8040    .8050    .7913    .7913   -.0201      798     6463
HUU0       .0000    .7680    .7588    .7588   -.0201      644     8458
HUV0       .0000    .7173    .7173    .7173   -.0201      119     2111
HUX0       .7050    .7070    .6943    .6943   -.0201       26      892

Natural Gas

NGJ0       2.810    2.835    2.765    2.774   -0.012    36896    51992
NGK0       2.845    2.855    2.800    2.804   -0.012    12462    31286
NGM0       2.855    2.865    2.810    2.820   -0.013     5811    21198
NGN0       2.870    2.880    2.836    2.836   -0.010     2625    17414
NGQ0       2.870    2.890    2.852    2.852   -0.007       31    14695
NGU0       0.000    2.890    2.854    2.854   -0.007        0        0
NGV0       0.000    2.905    2.877    2.877   -0.008        0        0
NGX0       0.000    3.025    2.994    2.994   -0.007        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.842   93.847   93.842   93.842   00.000    46785   472142
EDJ0      93.670   93.670   93.650   93.655  -00.025     3768    19707
EDK0      93.545   93.545   93.535   93.540  -00.030      824     6875
EDM0      93.425   93.435   93.410   93.420  -00.025    55323   507460
EDN0      93.320   93.320   93.320   93.320  -00.030        0      613
EDU0      93.165   93.165   93.130   93.140  -00.040    79480   429985
EDZ0      92.940   92.945   92.900   92.915  -00.045    54711   340853

Euro Yen

EYH0      99.875   99.880   99.870   99.880   00.000     1060    15157
EYM0      99.805   99.810   99.805   99.805  -00.010     3004    21173
EYU0      99.670   99.680   99.670   99.670  -00.025      987    12850
EYZ0      99.510   99.515   99.505   99.515  -00.015     1081     9611
EYH1      99.375   99.375   99.370   99.370  -00.030     1847    15538
EYM1      99.250   99.250   99.235   99.235  -00.035      352     4638

Treasury Bills

TBH0      94.320   94.320   94.285   94.285  -00.025      444     1847

Treasury Notes

TYH0      960-20   960-20    954-6   954-21     -7-3    19565    42239
TYM0      953-28   954-11   952-28   953-21    -1-15    16449   536998

Treasury Bonds

USH0       94-28    94-28    94-15    94-19    -1-18    15493    67120
USM0       94-18    94-18     94-2     94-7    -1-18    48642   466420
USU0        94-2     94-3    93-29    93-30    -1-18       89      826
USZ0       93-27    93-28    93-24    93-24    -1-20        2      416

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.00    16.00    15.85    15.87   -00.08      355      868
BOK0       16.20    16.32    16.08    16.20   -00.03     9803    52481
BON0       16.56    16.63    16.44    16.54   -00.03     3152    33159
BOQ0       16.71    16.79    16.63    16.69   -00.03       37     7571
BOU0       16.86    16.94    16.80    16.84   -00.02      147     6595
BOV0       17.02    17.10    16.95    16.99   -00.04      247     5970
BOZ0       17.40    17.46    17.29    17.35   -00.06     1346    16408
BOF1       17.80    17.80    17.66    17.73   -00.05      192     5822

Corn

CH0       221.00   221.00   218.50   219.75  -000.75     7331     4363
CK0       227.50   228.00   225.50   226.75  -000.50    34786   197900
CN0       236.00   236.25   234.00   235.00  -000.75    11740   117630
CU0       243.25   243.75   241.75   242.75  -000.50     1487    37878
CX0       249.00   249.00   248.00   248.50  -000.50       17      835
CZ0       252.50   253.25   250.75   252.00  -000.25     8471    79900
CF1       000.00   254.50   254.50   254.50  -000.50        0       14

Rough Rice

NRH0       5.480    5.620    5.400    5.600    0.155        7      274
NRK0       5.720    5.880    5.640    5.820    0.130      103     4040
NRN0       5.940    6.140    5.890    6.060    0.120       40     1380
NRU0       6.630    6.730    6.630    6.660   -0.030        3      299

Oats

OH0       112.00   112.00   111.75   111.75  -000.75        7       35
OK0       117.50   117.75   116.00   116.50  -001.00      847     6326
ON0       116.00   116.00   114.50   115.00  -000.50      335     7034
OU0       118.50   118.50   118.00   118.00  -000.50        6     1322

Soybeans

SH0       510.00   510.50   498.75   500.00  -007.00     3167     2363
SK0       519.50   519.50   508.00   509.75  -006.75    28428    79130
SN0       529.00   529.00   517.00   518.75  -006.75     6196    43324
SQ0       530.50   531.00   519.00   520.25  -006.75      713     6543
SU0       531.50   531.50   521.00   521.00  -007.25      214     4417
SX0       535.50   536.00   525.50   526.75  -007.25     3748    26380
SF1       542.50   542.50   534.00   534.50  -007.00       29     1963
SN1       554.00   554.00   549.00   549.00  -007.00        0       91

Soybean Meal

SMH0      167.20   167.20   165.00   165.80  -001.50     3804     3727
SMK0      168.00   168.60   165.20   166.30  -001.90    11760    51324
SMN0      169.50   169.50   166.50   167.40  -002.10     2917    33200
SMQ0      169.50   169.50   166.90   167.50  -002.00      489     7075
SMU0      168.50   168.80   167.00   167.70  -002.00      130     4862
SMV0      168.70   168.70   167.00   167.10  -001.90      614     4041

Wheat

WH0       254.00   254.00   249.50   250.00  -004.25       85      628
WK0       263.25   265.00   259.50   260.00  -003.25    13713    67670
WN0       274.50   276.75   271.00   271.50  -003.25     8127    36287
WU0       286.00   286.75   281.50   282.25  -003.00      179     7282
WZ0       300.50   301.50   296.00   296.50  -003.75     1154    12158
WN1       318.00   318.00   316.50   316.50  -003.50      158      271

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      212.00   212.60   211.80   212.15   000.40      179     1632
CRM0      213.30   213.60   213.00   213.40   000.40        6     1126
CRQ0      214.15   214.15   214.15   214.15   000.40        2      549

DJIA

DJH0       10020    10105     9910     9938    -0101     8087    15694
DJM0       10140    10225    10010    10065    -0092    22785     7758
DJU0       10300    10315    10189    10189    -0093        0      516
DJZ0       10465    10465    10325    10325    -0094      151     1268
DJZ1       10990    10990    10990    10990    -0099        0        0

Municipal Bonds

MBH0        93-7    93-13     93-6    93-12      0-1      941    11827

S&P 500

SPH0     1400.00  1416.00  1394.00  1399.60  -004.60    81436   174012
SPM0     1418.50  1434.00  1412.00  1417.80  -004.70   136014   236801
SPU0     1445.00  1446.20  1437.00  1437.00  -004.70     1473     4810
SPZ0     1457.60  1457.60  1457.60  1457.60  -005.10       21     2919
SPH1     1488.20  1488.20  1480.10  1480.10  -005.10        1      171

NYSE Index

YXH0      603.30   607.50   599.75   599.90  -005.00        0     1724
YXM0      611.00   614.25   606.50   606.80  -005.20        0     1745
YXU0      613.70   613.70   613.70   613.70  -005.40        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      84.150   84.350   84.150   84.200   00.100      774     5270
FCJ0      84.400   84.650   84.300   84.350   00.030      347     5269
FCK0      84.750   84.950   84.700   84.770   00.070     1407     7335
FCQ0      86.570   86.720   86.500   86.570   00.000      309     5429
FCU0      86.850   86.850   86.750   86.800   00.100       52     1495
FCV0      87.100   87.100   86.900   86.900   00.100       25     1329

Live Cattle

LCJ0      72.720   72.820   72.450   72.600   00.050     7320    47430
LCM0      69.450   69.550   69.200   69.370   00.050     3944    35155
LCQ0      69.820   69.950   69.600   69.820   00.000     1719    20173
LCV0      72.650   72.650   72.420   72.470  -00.100      610    10450
LCZ0      73.700   73.700   73.550   73.570  -00.100       46     4496

Lean Hogs

LHJ0      60.900   62.200   60.420   62.050   01.300     6684    19242
LHM0      70.000   71.250   69.800   71.150   01.200     5706    18341
LHN0      67.450   68.900   67.350   68.770   01.350      556     5511
LHQ0      64.750   65.750   64.550   65.470   00.570      380     5286
LHV0      57.800   58.200   57.700   58.200   00.300      124     2540
LHZ0      55.800   56.050   55.700   56.000   00.330       73     1323
LHG1      56.600   56.600   56.600   56.600   00.100        7      218

Pork Bellies

PBH0      95.000   95.500   94.400   95.350   00.600      283      820
PBK0      93.000   93.650   92.500   93.370   00.570     1200     4329
PBN0      90.320   90.700   89.700   90.600   00.680      143      802

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       0.000    5.050    5.050    5.050   -0.020        0        2
AGJ0       5.090    5.090    5.070    5.070   -0.030        4      252
AGM0       5.160    5.170    5.150    5.150   -0.030       11      380
AGQ0       0.000    5.180    5.180    5.180   -0.040        0       15
AGV0       0.000    5.210    5.210    5.210   -0.040        0        8
AGZ0       5.270    5.270    5.240    5.240   -0.040        0      324

Gold

GCH0      000.00   288.60   288.60   288.60  -002.60        0       20
GCJ0      292.30   292.50   289.40   290.00  -002.70    20155    67570
GCM0      294.90   295.00   292.00   292.80  -002.60     2307    24748
GCQ0      296.80   296.80   295.10   295.40  -002.60      146    12751
GCV0      000.00   298.00   298.00   298.00  -002.60        1     3806
GCZ0      301.80   301.80   300.60   300.60  -002.60      135    20034
GCG1      304.00   304.00   302.80   302.80  -002.60       83     6411
GCJ1      000.00   305.40   305.40   305.40  -002.60        0     1455

Copper

HGH0       78.80    79.35    78.05    78.15   -00.70      307     1093
HGJ0       79.40    79.40    78.60    78.60   -00.75       94     3180
HGK0       79.85    80.30    78.90    79.15   -00.75     4682    37662
HGM0       80.20    80.35    79.65    79.65   -00.75       97     1964
HGN0       80.90    81.15    79.90    80.05   -00.75      210     6923
HGQ0       81.25    81.25    80.45    80.45   -00.75        0      920
HGU0       81.60    81.90    80.85    80.85   -00.75       46     4803
HGV0       00.00    81.15    81.15    81.15   -00.75        0      635

GOLD Kilo Oz.

KIJ0      291.90   291.90   289.80   289.80  -002.70        3      194
KIM0      292.50   293.00   292.50   292.80  -002.70       17      102
KIZ0      000.00   301.80   301.80   301.80  -002.70        0        7

Palladium

PAH0      000.00   707.50   707.50   707.50   013.00        7       21
PAM0      687.50   700.00   687.50   700.00   013.00       57     2272

Platinum

PLJ0      471.00   475.00   467.00   470.70   002.20      470     7148
PLN0      464.00   467.00   461.00   464.70   002.20       98     1285
PLV0      000.00   455.70   455.70   455.70   002.20        0       70
PLF1      000.00   448.70   448.70   448.70   002.20        0        8

Silver

SIH0      508.00   508.50   506.00   506.40  -003.30      189      437
SIJ0      000.00   509.70   509.70   509.70  -003.30        0       13
SIK0      514.00   515.50   510.50   510.70  -003.30     5838    53114
SIN0      516.00   518.00   514.10   514.10  -003.30      132     7687
SIU0      521.00   522.50   517.30   517.30  -003.30       19     2163

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0835     0845     0808     0840     0021       22       28
COK0        0855     0861     0845     0849    -0003     9096    36328
CON0        0878     0885     0870     0874    -0004     3161    19737
COU0        0903     0911     0897     0900    -0003      765    16746
COZ0        0944     0944     0936     0938    -0002     1080     9563
COH1        0973     0973     0973     0973    -0002       32     7943

Cotton

CTK0       62.91    63.75    62.60    63.60    00.59     6531    40300
CTN0       63.90    64.85    63.85    64.80    00.69     2656    16941
CTV0       62.70    63.15    62.70    63.15    00.20       11      768
CTZ0       62.65    62.90    62.60    62.73    00.03     1100    11214
CTH1       63.65    63.70    63.60    63.65    00.00       98      597
CTK1       64.20    64.20    64.10    64.10    00.00       35      239
CTN1       64.53    64.53    64.53    64.53    64.28        0       95

Coffee

KCH0      106.00   106.70   105.80   106.10  -001.10       93     1330
KCK0      108.00   108.25   105.00   106.45  -001.25     5929    30587
KCN0      110.25   110.60   108.00   109.20  -001.10     1061     8365
KCU0      113.00   113.10   111.50   112.00  -001.10      380     5774
KCZ0      116.50   116.50   114.70   115.20  -001.00       56     2929

Lumber

LBH0      327.00   328.90   323.20   328.50   002.30      360      546
LBK0      339.90   341.60   338.30   339.60  -000.30      790     1586
LBN0      342.80   343.80   342.30   343.00  -000.60      100      463
LBU0      337.90   338.80   337.90   338.80   001.30       16      109

Orange Juice

OJH0       85.25    92.25    85.25    92.25    04.25       20      117
OJK0       81.25    82.90    80.60    82.70   -00.55      604    12093
OJN0       80.90    82.10    80.40    82.10   -00.60       26     3299
OJU0       81.00    82.10    80.50    82.10   -00.25      138     1873
OJX0       80.80    82.10    80.75    82.10   -00.25       35      892
OJF1       81.50    82.10    81.00    82.10   -00.25        0      572

Sugar

SBK0       05.23    05.26    05.15    05.22    00.06     5090   103830
SBN0       05.30    05.32    05.25    05.31    00.08     3315    45650
SBV0       05.70    05.71    05.66    05.70    00.05     1403    25002
SBH1       06.11    06.11    06.06    06.09    00.02     1384    13677
SBK1       06.20    06.20    06.20    06.20    00.02      195     1864
SBN1       06.32    06.32    06.28    06.28    00.02       55      932

Copyright   1998 Access Futures and Options Trading
