                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6155    .6178    .6130    .6165   -.0001     1313    20616
ADU0       .0000    .6170    .6170    .6170   -.0001        0        4
ADZ0       .6150    .6176    .6150    .6176   -.0001        3       49
ADH1       .0000    .6182    .6182    .6182    .6157        0        0

British Pound

BPM0      1.5712   1.5780   1.5700   1.5772  -0.0014     4467    41141
BPU0      1.5700   1.5778   1.5700   1.5778  -0.0014        0       20
BPZ0      0.0000   1.5790   1.5790   1.5790  -0.0014        2      224
BPH1      0.0000   1.5802   1.5802   1.5802   1.5777        0        0

Canadian Dollar

CDH0       .6844    .6844    .6836    .6838   -.0004     3814    13424
CDM0       .6859    .6860    .6837    .6841   -.0016     8907    39597
CDU0       .6871    .6872    .6850    .6857   -.0015       81     5854
CDZ0       .6880    .6882    .6873    .6873   -.0015       60     1641
CDH1       .0000    .6889    .6889    .6889   -.0015        1      528

US Dollar Index

DXH0      105.54   105.78   105.25   105.31   -00.23     1554     1201
DXM0      105.26   105.50   104.88   104.95   -00.27     4787     5197
DXU0      104.62   104.62   104.62   104.62   -00.28        3        8

Japanese Yen

JYM0       .9693    .9715    .9667    .9673    .0047    19408    69700
JYU0       .9870    .9870    .9828    .9828    .0047        3      758
JYZ0       .0000    .9991    .9991    .9991    .0047        1      346
JYH1       .0000   1.0159   1.0159   1.0159   1.0134        0        0

Mexican Peso

MEM0     10.4500  10.4800  10.4400  10.4475   -.0150     5611    17884
MEU0       .0000  10.1950  10.1950  10.1950   -.0150        0     2047
MEZ0      9.9850   9.9850   9.9650   9.9650   -.0150        2     1240
MEH1       .0000   9.7550   9.7550   9.7550   9.7550        0        0

Swiss Franc

SFM0       .6026    .6063    .6012    .6057    .0013    11561    46368
SFU0       .0000    .6110    .6110    .6110    .0013       37      168
SFZ0       .0000    .6163    .6163    .6163    .0013        0        3
SFH1       .0000    .6215    .6215    .6215    .6190        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       31.84    31.95    31.20    31.69   -00.33    47679    99360
CLK0       29.91    30.00    29.50    29.72   -00.28    38510   109660
CLM0       28.35    28.40    28.10    28.32   -00.13    10652    62246
CLN0       27.30    27.40    27.10    27.32   -00.07     4743    42055
CLQ0       26.57    26.60    26.35    26.60   -00.01      526    24098
CLU0       25.83    25.98    25.74    25.98    00.05     2470    18673
CLV0       25.25    25.41    25.20    25.41    00.11      220    17708
CLX0       00.00    24.96    24.75    24.96    00.14        0        0
CLZ0       00.00    24.53    24.24    24.53    00.17        0        0
CLF1       00.00    24.13    23.80    24.13    00.18        0        0

Heating Oil

HOJ0       .7500    .7550    .7340    .7368   -.0177    10194    25590
HOK0       .7135    .7185    .7010    .7047   -.0140     5965    22401
HOM0       .6910    .6925    .6795    .6832   -.0110      613    10722
HON0       .0000    .6785    .6680    .6707   -.0080      415    13535
HOQ0       .6725    .6725    .6630    .6672   -.0055      161     6238
HOU0       .6725    .6750    .6650    .6677   -.0045      105     5632
HOV0       .6670    .6735    .6650    .6692   -.0035       57     2772

Unleaded Gasoline

HUJ0       .9880    .9900    .9585    .9679   -.0232    13442    31480
HUK0       .9210    .9220    .8980    .9025   -.0191     9753    25909
HUM0       .8625    .8725    .8530    .8565   -.0126     3760    18678
HUN0       .8280    .8300    .8190    .8195   -.0076      846     8960
HUQ0       .7925    .7925    .7845    .7845   -.0066      265     6492
HUU0       .7600    .7620    .7540    .7540   -.0046      302     8622
HUV0       .7180    .7190    .7120    .7140   -.0031        0     2111
HUX0       .6780    .6920    .6780    .6920   -.0021       30      892

Natural Gas

NGJ0       2.850    2.860    2.790    2.809   -0.051    23675    53685
NGK0       2.865    2.880    2.815    2.834   -0.048    10318    34027
NGM0       2.885    2.890    2.840    2.852   -0.040     4200    21998
NGN0       2.900    2.905    2.850    2.870   -0.032     2416    17756
NGQ0       2.905    2.905    2.870    2.887   -0.025     2211    15085
NGU0       0.000    2.910    2.870    2.890   -0.022        0        0
NGV0       0.000    2.930    2.895    2.913   -0.019        0        0
NGX0       0.000    3.045    3.010    3.030   -0.016        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.640   93.650   93.630   93.645  -00.007    12360    33981
EDK0      93.520   93.535   93.520   93.535  -00.010     1882     7518
EDM0      93.415   93.435   93.390   93.425   00.000    68230   522978
EDN0      93.325   93.325   93.325   93.325  -00.005        5      613
EDQ0      93.220   93.230   93.220   93.230   93.230        2     1135
EDU0      93.125   93.165   93.100   93.150   00.000    92193   441037
EDZ0      92.915   92.945   92.880   92.935   00.005    67666   336684

Euro Yen

EYM0      99.820   99.825   99.820   99.820  -00.005     1059    20871
EYU0      99.705   99.710   99.700   99.705  -00.010      793    14341
EYZ0      99.535   99.540   99.530   99.540  -00.020      917    10297
EYH1      99.405   99.405   99.400   99.405  -00.020      759    16862
EYM1      99.275   99.275   99.270   99.270  -00.025       81     4836
EYU1      99.115   99.120   99.115   99.115  -00.025      520    10274

Treasury Bills

TBM0      94.030   94.070   94.030   94.070   94.070      156      757

Treasury Notes

TYH0       953-0   963-21   953-18   963-21     2-23      351    34685
TYM0      953-28   962-21    952-8   962-11     8-30    12936   548035

Treasury Bonds

USH0       94-16    95-14     94-8    95-13     0-22    11773    58583
USM0        94-5     95-4    93-27     95-1     0-22      136   477850
USU0       93-29    94-25    93-24    94-25     0-22      213      869
USZ0       94-19    94-19    94-19    94-19     0-22        0      408

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.35    16.64    16.35    16.57    00.36      271      288
BOK0       16.57    17.09    16.53    17.02    00.55     9850    50412
BON0       16.92    17.43    16.87    17.39    00.56     3836    34698
BOQ0       17.05    17.55    17.05    17.55    00.58      464     7395
BOU0       17.28    17.75    17.28    17.69    00.55      140     6814
BOV0       17.49    17.82    17.49    17.82    00.51      231     6322
BOZ0       17.78    18.24    17.75    18.22    00.57     1697    17264
BOF1       18.35    18.55    18.25    18.55    00.53      519     7850

Corn

CH0       224.75   229.00   224.75   228.75   005.25     3838     1642
CK0       231.50   238.25   231.50   238.00   007.25    55543   189900
CN0       239.50   247.50   239.50   246.25   007.00    23246   122180
CU0       247.50   253.50   247.50   253.25   006.75     2908    39412
CX0       000.00   258.50   253.75   258.50   006.00       26      852
CZ0       256.75   262.00   256.50   261.75   006.00    12214    83870
CF1       000.00   264.50   264.50   264.50   006.00        0       14

Rough Rice

NRH0       0.000    5.580    5.580    5.580    0.040        8       82
NRK0       5.740    5.800    5.680    5.790    0.050      453     4186
NRN0       5.990    6.040    5.950    6.040    0.040       51     1428
NRU0       6.620    6.690    6.620    6.690    0.080        7      328

Oats

OH0       115.50   115.50   113.75   113.75  -000.75       13       31
OK0       119.00   120.25   118.75   120.00   001.75      807     6072
ON0       117.25   119.00   117.25   118.75   002.25      486     7167
OU0       121.00   121.50   120.50   121.50   001.50       55     1346

Soybeans

SH0       514.00   520.00   513.25   520.00   006.75     1364      788
SK0       523.00   531.00   523.00   530.00   007.00    46265    77310
SN0       533.00   540.50   532.00   539.75   008.25    10576    45189
SQ0       535.00   543.00   535.00   541.50   007.75      452     6689
SU0       535.50   544.00   535.00   542.50   008.00      176     4629
SX0       541.00   550.00   540.50   548.75   009.00     4306    27746
SF1       548.00   557.00   548.00   556.00   009.00      217     2249
SN1       563.50   571.00   563.50   570.50   009.00        7      100

Soybean Meal

SMH0      171.80   173.20   171.40   171.90   000.30     2556      858
SMK0      171.40   173.50   171.00   172.50   001.20    23502    54210
SMN0      172.50   174.30   172.20   173.90   001.50     5922    35137
SMQ0      172.50   174.40   172.30   174.00   001.60     1032     7215
SMU0      172.50   174.50   172.50   173.90   001.50      468     4780
SMV0      173.50   173.80   172.50   173.70   001.50      750     4470

Wheat

WH0       256.00   259.50   256.00   259.50   005.75      265      437
WK0       265.00   271.75   265.00   271.00   007.50     7456    66590
WN0       276.00   283.25   275.50   282.25   007.50     2787    37404
WU0       286.00   293.00   286.00   292.75   007.75      132     7263
WZ0       302.25   308.00   301.00   307.75   008.00      264    12193
WN1       320.00   328.00   320.00   327.50   007.50       55      330

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      214.30   214.90   214.10   214.55   000.65      173     1596
CRM0      215.75   216.00   215.45   215.75   000.60       19     1131
CRQ0      216.45   216.45   216.45   216.45   000.55        0      544

DJIA

DJH0        9970    10050     9792     9824    -0123     3951    12922
DJM0       10095    10175     9900     9943    -0122    21611    10924
DJU0       10240    10240    10067    10067    -0122       92      584
DJZ0       10400    10400    10180    10204    -0121        0     1267
DJZ1       10869    10869    10869    10869    -0121        3        3

Municipal Bonds

MBH0       93-18     94-6    93-18     94-6     0-17      430    10321

S&P 500

SPH0     1392.00  1395.00  1359.00  1362.20  -021.20    50341   127217
SPM0     1409.50  1414.00  1377.00  1380.00  -021.50   142612   299891
SPU0     1426.00  1426.00  1399.20  1399.20  -021.40       97     4787
SPZ0     1447.00  1452.00  1419.20  1419.20  -021.80        0     2916
SPH1     1468.00  1468.00  1441.20  1441.20  -022.30       20      166

NYSE Index

YXH0      596.50   597.50   588.60   588.60  -006.10        0     1724
YXM0      605.00   605.00   595.00   595.50  -006.10        0     1745
YXU0      602.40   602.40   602.40   602.40  -006.10        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.900   83.950   83.400   83.420  -00.430      455     4950
FCJ0      83.970   84.150   83.370   83.420  -00.500      644     5382
FCK0      84.200   84.370   83.400   83.500  -00.750      629     7487
FCQ0      86.050   86.220   85.600   85.700  -00.520      231     5475
FCU0      86.550   86.550   86.000   86.120  -00.380       17     1506
FCV0      86.650   86.800   86.250   86.420  -00.330       22     1341

Live Cattle

LCJ0      72.600   72.700   72.300   72.470   00.020     6534    45857
LCM0      69.400   69.500   69.070   69.250  -00.070     3920    38070
LCQ0      69.700   69.700   69.270   69.320  -00.230     1305    20590
LCV0      72.370   72.450   72.100   72.150  -00.120      758    10788
LCZ0      73.500   73.600   73.270   73.300  -00.150      128     4492

Lean Hogs

LHJ0      61.800   62.300   61.700   62.250   00.350     5752    19655
LHM0      71.000   71.370   70.550   71.150  -00.020     4802    20994
LHN0      68.220   68.750   67.900   68.670   00.120      575     5690
LHQ0      65.200   65.600   64.800   65.400   00.030      802     5286
LHV0      58.350   58.550   57.700   58.500   00.030      317     2719
LHZ0      56.470   56.500   55.700   56.400   00.250      207     1431
LHG1      56.150   56.700   55.000   56.700  -00.050        5      220

Pork Bellies

PBH0      94.600   94.900   93.850   94.500  -00.300       94      691
PBK0      93.350   93.670   92.250   92.300  -01.050      895     4431
PBN0      90.350   90.550   89.500   89.800  -00.270       69      820

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       5.040    5.060    5.040    5.060    0.020        2        3
AGJ0       5.110    5.110    5.110    5.110    0.030        4      253
AGM0       5.190    5.190    5.175    5.190    0.030        6      385
AGQ0       0.000    5.230    5.230    5.230    0.030        1       16
AGV0       0.000    5.260    5.260    5.260    0.040        0        8
AGZ0       0.000    5.290    5.290    5.290    0.050        0      325

Gold

GCH0      000.00   288.30   288.30   288.30  -001.80        0        4
GCJ0      292.00   292.20   289.20   289.70  -001.80    15867    63055
GCM0      294.40   295.00   292.00   292.40  -001.90     5091    30229
GCQ0      297.40   297.40   294.70   295.00  -001.90       91    12746
GCV0      000.00   297.60   297.60   297.60  -001.90       16     3796
GCZ0      302.50   302.70   299.80   300.20  -001.90       81    19953
GCG1      000.00   302.40   302.40   302.40  -001.90       10     6412
GCJ1      000.00   305.00   305.00   305.00  -001.90       15     1453

Copper

HGH0       78.90    79.75    78.90    79.35    01.35      229      764
HGJ0       80.20    80.25    79.80    79.80    01.35       82     3211
HGK0       79.75    81.00    79.70    80.30    01.30     5362    38579
HGM0       81.00    81.30    80.80    80.80    01.30       37     1987
HGN0       80.80    81.90    80.80    81.15    01.25      258     6911
HGQ0       81.70    82.10    81.55    81.55    01.25       20      921
HGU0       82.05    82.40    81.90    81.90    01.25       29     4826
HGV0       00.00    82.20    82.20    82.20    01.25        0      635

GOLD Kilo Oz.

KIJ0      292.00   292.00   289.50   289.50  -002.00        2      191
KIM0      294.00   294.00   293.00   293.00  -001.50        6      104
KIZ0      000.00   302.50   302.50   302.50  -001.00        0        7

Palladium

PAH0      000.00   697.50   697.50   697.50   005.00        0       13
PAM0      690.00   690.00   685.00   690.00   005.00       27     2271

Platinum

PLJ0      477.00   494.00   475.50   478.10   001.10      601     7317
PLN0      470.00   478.00   470.00   471.60   000.80       74     1344
PLV0      000.00   462.60   462.60   462.60   000.80        0       70
PLF1      000.00   455.60   455.60   455.60   000.80        0        8

Silver

SIH0      510.50   512.00   509.20   509.20   002.80       13      183
SIJ0      000.00   511.20   511.20   511.20   001.50        0       13
SIK0      512.00   515.50   511.50   513.20   002.50     4756    54020
SIN0      516.00   519.00   516.00   516.70   002.50      160     7725
SIU0      000.00   519.90   519.90   519.90   002.50        0     2163

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0873     0880     0842     0880     0020       10       25
COK0        0885     0886     0866     0883     0014     3423    36024
CON0        0904     0910     0892     0909     0017     1001    19713
COU0        0928     0935     0921     0935     0017      106    16803
COZ0        0964     0971     0955     0971     0018       79     9353
COH1        0996     1006     0995     1006     0016        0     7951

Cotton

CTK0       63.00    63.80    62.75    63.36    00.15     7016    41073
CTN0       64.30    64.95    64.10    64.50    00.10     3484    17843
CTV0       63.15    64.20    63.15    64.05    00.87       23      791
CTZ0       62.80    64.00    62.75    63.73    00.91     1596    11602
CTH1       64.10    64.80    64.10    64.63    00.73      155      694
CTK1       65.00    65.10    65.00    65.10    00.70       11      261
CTN1       65.45    65.45    65.45    65.45    00.70        0       95

Coffee

KCH0      106.50   106.50   102.25   102.55  -003.45       91     1118
KCK0      107.00   107.50   102.30   102.75  -003.65     3169    30979
KCN0      109.75   109.75   105.10   105.75  -003.25      655     8416
KCU0      112.50   112.50   108.00   108.50  -003.50      301     5877
KCZ0      115.70   115.75   111.75   111.75  -003.45       99     2957

Lumber

LBH0      328.10   330.70   327.30   329.80   002.50      156      358
LBK0      342.50   344.20   340.80   342.30   000.70      219     1656
LBN0      345.20   345.40   344.30   344.90  -000.40       28      477
LBU0      338.10   338.80   338.10   338.80   000.00        0      113

Orange Juice

OJK0       83.15    84.10    82.60    84.00    01.10      463    12315
OJN0       82.60    83.50    82.25    83.40    00.85       92     3277
OJU0       82.50    83.40    82.50    83.40    00.85       42     1896
OJX0       82.70    83.20    82.60    83.20    00.60       41      894
OJF1       82.90    83.20    82.75    83.20    00.60        4      628
OJH1       83.00    83.50    83.00    83.50    83.25       28      488

Sugar

SBK0       05.37    05.39    05.17    05.28   -00.14    21174    96980
SBN0       05.40    05.41    05.28    05.31   -00.11     6266    48195
SBV0       05.83    05.83    05.67    05.68   -00.15     2577    26224
SBH1       06.19    06.20    06.00    06.03   -00.14      593    13794
SBK1       06.27    06.27    06.14    06.14   -00.14        7     1865
SBN1       06.35    06.35    06.22    06.22   -00.14        0      890

Copyright   1998 Access Futures and Options Trading
