                     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    .6160    .6142    .6160    .0012     1506    13172
ADM0       .6154    .6184    .6145    .6166    .0012     1457    20571
ADU0       .0000    .6171    .6171    .6171    .0011        0        4
ADZ0       .0000    .6177    .6177    .6177    .0011        0        0

British Pound

BPH0      1.5804   1.5826   1.5804   1.5816   0.0048     9666    29388
BPM0      1.5808   1.5830   1.5760   1.5786   0.0016    14169    41457
BPU0      0.0000   1.5792   1.5792   1.5792   0.0016        0       20
BPZ0      0.0000   1.5804   1.5800   1.5804   0.0008        0        0

Canadian Dollar

CDH0       .6858    .6860    .6836    .6842   -.0015     7668    15716
CDM0       .6870    .6875    .6851    .6857   -.0015     9977    36122
CDU0       .6889    .6889    .6872    .6872   -.0015     1395     5823
CDZ0       .6900    .6900    .6888    .6888   -.0015       19     1650
CDH1       .0000    .6904    .6904    .6904   -.0015        2      528

US Dollar Index

DXH0      105.21   105.60   104.85   105.54   -00.21      561     1968
DXM0      105.48   105.48   104.50   105.22   -00.18      626     5959
DXU0      104.53   104.90   104.53   104.90   -00.15        0        6

Japanese Yen

JYH0       .9500    .9540    .9492    .9527    .0106    10276    61065
JYM0       .9648    .9698    .9625    .9626    .0052    13846    67810
JYU0       .9800    .9847    .9781    .9781    .0056      101      757
JYZ0       .9990    .9990    .9944    .9944    .0060        0      345

Mexican Peso

MEH0     10.6400  10.6700  10.6400  10.6500   -.0775     2057     7827
MEM0     10.3800  10.5100  10.3500  10.4625    .0150     4890    17484
MEU0       .0000  10.2100  10.2100  10.2100    .0150       10     2047
MEZ0       .0000   9.9800   9.9200   9.9800    .0150        0        0

Swiss Franc

SFH0       .6028    .6038    .6013    .6015    .0032     6841    30591
SFM0       .6089    .6097    .6028    .6044    .0002    12956    44569
SFU0       .6149    .6150    .6097    .6097    .0002       15      135
SFZ0       .0000    .6150    .6150    .6150    .0002        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       31.55    32.25    31.55    32.02    00.26    52394   104080
CLK0       29.79    30.10    29.65    30.00    00.16    41826   103530
CLM0       28.27    28.50    28.10    28.45    00.06    14725    63255
CLN0       27.22    27.40    27.15    27.39    00.01     2611    41991
CLQ0       26.65    26.65    26.35    26.61    00.02     1921    24013
CLU0       25.88    25.93    25.63    25.93    00.04      822    18389
CLV0       25.20    25.30    25.02    25.30    00.05      294    17665
CLX0       00.00    24.82    24.50    24.82    00.08        0        0
CLZ0       00.00    24.36    24.12    24.36    00.09        0        0
CLF1       00.00    23.95    23.80    23.95    00.09        0        0

Heating Oil

HOJ0       .7420    .7610    .7410    .7545    .0091    12703    26009
HOK0       .7100    .7240    .7100    .7187    .0051     6405    21832
HOM0       .6875    .6980    .6850    .6942    .0041     1401    10878
HON0       .6710    .6830    .6710    .6787    .0041     1176    13631
HOQ0       .6745    .6745    .6700    .6727    .0041      491     6230
HOU0       .6740    .6740    .6690    .6722    .0041      366     5609
HOV0       .6725    .6727    .6720    .6727    .0041        9     2771

Unleaded Gasoline

HUJ0       .9900   1.0000    .9790    .9911   -.0031    17278    31735
HUK0       .9220    .9320    .9160    .9216   -.0050     9186    25615
HUM0       .8680    .8790    .8650    .8691   -.0012     3760    19373
HUN0       .8290    .8390    .8260    .8271   -.0007      928     8895
HUQ0       .8040    .8040    .7911    .7911   -.0002      380     6499
HUU0       .7660    .7660    .7586    .7586   -.0002      700     8514
HUV0       .7171    .7171    .7171    .7171   -.0002        0     2111
HUX0       .6941    .6941    .6941    .6941   -.0002        3      892

Natural Gas

NGJ0       2.810    2.875    2.810    2.860    0.086    23377    50503
NGK0       2.850    2.890    2.850    2.882    0.078     8460    32469
NGM0       2.865    2.905    2.865    2.892    0.072     2840    21153
NGN0       2.885    2.920    2.885    2.902    0.066     1421    17516
NGQ0       2.895    2.920    2.895    2.912    0.060     1930    14820
NGU0       0.000    2.915    2.890    2.912    0.058        0        0
NGV0       0.000    2.940    2.920    2.932    0.055        0        0
NGX0       0.000    3.050    3.030    3.046    0.052        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.850   93.850   91.955   91.955  -01.887    37049   453069
EDJ0      93.675   93.680   93.650   93.652  -00.003    12628    28780
EDK0      93.575   93.575   93.540   93.545   00.005      755     6796
EDM0      93.460   93.460   93.425   93.425   00.005    60738   511989
EDN0      93.365   93.365   93.330   93.330   00.010        0      613
EDU0      93.185   93.200   93.140   93.150   00.010    88204   432241
EDZ0      92.960   92.990   92.920   92.930   00.015    49815   340006

Euro Yen

EYM0      99.820   99.830   99.820   99.825   00.020     1368    21956
EYU0      99.705   99.715   99.705   99.715   00.045     1396    13765
EYZ0      99.545   99.560   99.545   99.560   00.045     1829    10713
EYH1      99.425   99.425   99.420   99.425   00.055      733    15968
EYM1      99.290   99.295   99.290   99.295   00.060      832     4843
EYU1      99.140   99.140   99.140   99.140   99.140        0     9370

Treasury Bills

TBH0      94.290   94.290   94.260   94.270  -00.015      146     1774

Treasury Notes

TYH0       953-0   962-15    953-0   960-30      6-9      178    36968
TYM0      953-16   961-20   952-23   953-13    -1-24    23276   544470

Treasury Bonds

USH0       94-31    95-17    94-18    94-23      0-4    10133    62426
USM0       94-18     95-6     94-5    94-11      0-4      162   472750
USU0       94-20    94-27     94-2     94-3      0-5       71      850
USZ0       93-29    93-29    93-29    93-29      0-5       12      408

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.05    16.22    16.05    16.21    00.34      758      531
BOK0       16.29    16.55    16.27    16.47    00.27    10607    50761
BON0       16.61    16.90    16.61    16.83    00.29     5938    33947
BOQ0       16.79    16.98    16.79    16.97    00.28     1201     7404
BOU0       16.98    17.15    16.98    17.14    00.30      450     6808
BOV0       17.15    17.40    17.15    17.31    00.32      655     6209
BOZ0       17.48    17.75    17.48    17.65    00.30     2827    17006
BOF1       17.83    18.02    17.83    18.02    00.29     2524     7593

Corn

CH0       221.75   224.50   221.50   223.50   003.75     5098     3516
CK0       228.25   231.75   228.00   230.75   004.00    28466   196440
CN0       237.00   240.25   236.75   239.25   004.25     6156   117390
CU0       244.00   248.00   244.00   246.50   003.75     2660    38832
CX0       252.00   252.75   251.25   252.50   004.00        1      836
CZ0       253.50   257.00   253.50   255.75   003.75     5003    81200
CF1       000.00   258.50   258.50   258.50   004.00        0       14

Rough Rice

NRH0       5.540    5.580    5.520    5.540   -0.060       54      294
NRK0       5.860    5.880    5.725    5.740   -0.080      545     4217
NRN0       6.100    6.110    5.970    6.000   -0.060      170     1397
NRU0       6.600    6.660    6.600    6.610   -0.050       99      325

Oats

OH0       113.00   114.50   113.00   114.50   002.75        3       31
OK0       117.00   119.25   117.00   118.25   001.75      331     6222
ON0       116.00   118.00   115.75   116.50   001.50      207     7082
OU0       119.25   120.00   119.00   120.00   002.00       47     1325

Soybeans

SH0       505.00   513.50   503.00   513.25   013.25     1913     1592
SK0       514.00   524.00   513.50   523.00   013.25    37058    77880
SN0       523.50   533.50   522.50   531.50   012.75    10311    43392
SQ0       525.00   534.50   525.00   533.75   013.50      790     6611
SU0       526.75   535.50   526.00   534.50   013.50      235     4575
SX0       531.50   541.00   531.00   539.75   013.00     5887    27263
SF1       540.50   547.00   539.50   547.00   012.50      190     2044
SN1       553.00   563.00   553.00   561.50   012.50        4       95

Soybean Meal

SMH0      168.00   171.80   161.40   171.60   005.80     3793     2083
SMK0      168.50   171.80   167.10   171.30   005.00    18478    51478
SMN0      169.00   172.70   168.00   172.40   005.00     6875    33681
SMQ0      168.50   172.50   168.50   172.40   004.90     1082     7082
SMU0      169.00   172.60   168.30   172.40   004.70       33     4876
SMV0      168.90   172.20   168.10   172.20   005.10      205     4125

Wheat

WH0       000.00   254.50   252.00   253.75   003.75      284      579
WK0       262.00   264.25   261.25   263.50   003.50     9742    67350
WN0       273.00   275.75   272.50   274.75   003.25     4480    36988
WU0       283.50   285.50   283.50   285.00   002.75      276     7288
WZ0       298.00   300.50   297.50   299.75   003.25      423    12173
WN1       000.00   320.00   320.00   320.00   003.50        8      281

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      212.40   214.00   212.40   213.90   001.75      147     1584
CRM0      214.00   215.25   214.00   215.15   001.75        9     1127
CRQ0      000.00   215.90   215.90   215.90   001.75       15      544

DJIA

DJH0        9790    10005     9690     9947     0009     3172    13556
DJM0        9920    10125     9810    10065     0000    18342     9339
DJU0        9995    10220     9995    10189     0000        4      519
DJZ0       10325    10325    10325    10325     0000        8     1267
DJZ1       10950    10990    10950    10990     0000        0        0
DJIY        0000    99985    97355    99471     0183        0        0

Municipal Bonds

MBH0       93-31     94-1    93-18    93-21      0-9     2235    10482

S&P 500

SPH0     1364.60  1400.00  1364.60  1383.40  -016.20    57001   144368
SPM0     1382.80  1418.00  1382.80  1401.50  -016.30   119658   264735
SPU0     1426.00  1429.00  1406.10  1420.60  -016.40       42     4807
SPZ0     1441.00  1441.00  1441.00  1441.00  -016.60       20     2916
SPH1     1446.00  1469.10  1445.10  1463.50  -016.60       96      168

NYSE Index

YXH0      587.00   599.75   585.00   594.70  -005.20        0     1724
YXM0      590.00   606.00   589.00   601.60  -005.20        0     1745
YXU0      000.00   608.50   608.50   608.50  -005.20        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      84.150   84.250   83.750   83.850  -00.350      255     5209
FCJ0      84.500   84.500   83.750   83.920  -00.430      312     5324
FCK0      84.800   84.850   84.050   84.250  -00.520      316     7375
FCQ0      86.550   86.600   85.950   86.220  -00.350      155     5450
FCU0      86.450   86.600   86.300   86.500  -00.300       30     1503
FCV0      86.700   86.950   86.650   86.750  -00.150       16     1331

Live Cattle

LCJ0      72.750   72.800   72.220   72.450  -00.150     6668    47077
LCM0      69.450   69.470   69.000   69.320  -00.050     4438    36588
LCQ0      69.720   69.770   69.350   69.550  -00.270     1035    20285
LCV0      72.370   72.420   72.170   72.270  -00.200      554    10591
LCZ0      73.470   73.650   73.400   73.450  -00.120      110     4523

Lean Hogs

LHJ0      61.900   62.250   61.520   61.900  -00.150     7035    20560
LHM0      70.800   71.250   70.450   71.170   00.020     5513    19831
LHN0      68.700   68.750   67.900   68.550  -00.220      984     5775
LHQ0      65.400   65.650   64.900   65.370  -00.100      712     5344
LHV0      58.000   58.600   57.900   58.470   00.270      164     2659
LHZ0      56.000   56.500   55.900   56.150   00.150      113     1378
LHG1      56.550   56.900   56.550   56.750   00.150        2      220

Pork Bellies

PBH0      95.250   95.300   93.420   94.800  -00.550      230      725
PBK0      93.500   93.550   91.700   93.350  -00.020      760     4388
PBN0      90.600   90.600   89.350   90.070  -00.530       69      816

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       5.050    5.050    5.040    5.040   -0.010        0        2
AGJ0       5.130    5.130    5.080    5.080    0.010        2      250
AGM0       5.180    5.180    5.160    5.160    0.010        9      386
AGQ0       5.200    5.200    5.200    5.200    0.020        0       15
AGV0       0.000    5.220    5.220    5.220    0.010        0        8
AGZ0       0.000    5.240    5.240    5.240    0.000        1      325

Gold

GCH0      000.00   290.10   290.10   290.10   001.50        4        4
GCJ0      290.70   292.90   290.60   291.50   001.50    33677    65421
GCM0      293.80   295.90   293.20   294.30   001.50    11242    27770
GCQ0      297.30   297.30   296.60   296.90   001.50        0    12740
GCV0      000.00   299.50   299.50   299.50   001.50        0     3806
GCZ0      302.30   303.50   302.10   302.10   001.50        0    19901
GCG1      000.00   304.30   304.30   304.30   001.50        0     6412
GCJ1      000.00   306.90   306.90   306.90   001.50        0     1455

Copper

HGH0       00.00    78.30    77.55    78.00   -00.15      473      986
HGJ0       78.50    78.50    78.25    78.45   -00.15       65     3195
HGK0       79.05    79.35    78.20    79.00   -00.15     4385    37861
HGM0       00.00    79.50    78.80    79.50   -00.15       42     2000
HGN0       79.80    80.15    79.35    79.90   -00.15      157     6918
HGQ0       79.80    80.50    79.80    80.30   -00.15       10      928
HGU0       80.50    80.85    80.50    80.65   -00.20       56     4823
HGV0       00.00    80.95    80.95    80.95   -00.20        0      635

GOLD Kilo Oz.

KIJ0      291.00   292.50   291.00   291.50   001.70        5      191
KIM0      295.00   295.50   294.50   294.50   001.70        3       99
KIZ0      000.00   303.50   303.50   303.50   001.70        0        7

Palladium

PAH0      000.00   692.50   692.50   692.50  -015.00        0       20
PAM0      696.00   696.00   685.00   685.00  -015.00       42     2269

Platinum

PLJ0      469.10   478.00   467.50   477.00   006.30      500     7184
PLN0      463.00   472.00   463.00   470.80   006.10       94     1341
PLV0      000.00   461.80   461.80   461.80   006.10        0       70
PLF1      000.00   454.80   454.80   454.80   006.10        0        8

Silver

SIH0      509.50   509.50   506.40   506.40   000.00       55      205
SIJ0      000.00   509.70   509.70   509.70   000.00        0       13
SIK0      514.50   516.00   510.50   510.70   000.00     3320    53092
SIN0      518.00   520.00   513.50   514.20   000.10       78     7691
SIU0      000.00   517.40   517.40   517.40   000.10       19     2163

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0845     0860     0800     0860     0020       13       25
COK0        0845     0872     0841     0869     0020     3143    35800
CON0        0869     0897     0868     0892     0018      624    19615
COU0        0894     0920     0894     0918     0018      200    16753
COZ0        0930     0953     0930     0953     0015      721     9338
COH1        0000     0990     0990     0990     0017       39     7951

Cotton

CTK0       63.00    63.45    62.26    63.21   -00.39     5869    41026
CTN0       64.40    64.70    63.55    64.40   -00.40     2107    17230
CTV0       63.00    63.18    63.00    63.18    00.03       83      791
CTZ0       62.50    62.90    62.20    62.82    00.09      647    11373
CTH1       63.60    63.90    63.40    63.90    00.25       71      614
CTK1       63.80    64.40    63.80    64.40    00.30       22      261
CTN1       00.00    64.75    64.75    64.75    00.22        0       95

Coffee

KCH0      106.50   106.50   105.75   106.00  -000.10      112     1210
KCK0      106.50   107.30   105.25   106.40  -000.05     4622    30903
KCN0      109.10   109.50   108.00   109.00  -000.20      971     8431
KCU0      112.25   112.25   111.00   112.00   000.00      180     5778
KCZ0      115.50   115.75   114.25   115.20   000.00       66     2944

Lumber

LBH0      327.10   328.80   325.30   327.30  -001.20      222      441
LBK0      338.60   342.30   337.90   341.60   002.00      305     1619
LBN0      343.30   345.80   342.40   345.30   002.30       39      473
LBU0      000.00   338.80   338.80   338.80   000.00        7      113

Orange Juice

OJH0       92.20    92.20    86.50    87.50   -04.75       20      117
OJK0       82.90    83.30    82.60    82.90    00.20     2595    12196
OJN0       82.10    82.90    82.00    82.55    00.45      468     3434
OJU0       82.35    82.55    81.90    82.55    00.45      154     1897
OJX0       82.10    82.70    82.10    82.60    00.50       48      916
OJF1       83.00    83.00    82.55    82.60    00.50       93      627

Sugar

SBK0       05.30    05.43    05.26    05.42    00.20     8036   104240
SBN0       05.38    05.44    05.33    05.42    00.11     2238    45636
SBV0       05.75    05.84    05.73    05.83    00.13     1159    25408
SBH1       06.13    06.18    06.10    06.17    00.08     1371    13804
SBK1       06.27    06.28    06.27    06.28    00.08        0     1864
SBN1       00.00    06.36    06.36    06.36    00.08      158      890

Copyright   1998 Access Futures and Options Trading
