                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6539    .6564    .6535    .6561    .0004     2269    27670
ADM0       .0000    .6566    .6566    .6566    .0004        0       14
ADU0       .0000    .6571    .6571    .6571    .0004        0        1
ADZ0       .0000    .6576    .6576    .6576    .0004        0        0

British Pound

BPH0      1.6432   1.6468   1.6362   1.6386  -0.0090     8421    30432
BPM0      1.6386   1.6386   1.6364   1.6380  -0.0090        0        6
BPU0      0.0000   1.6372   1.6372   1.6372  -0.0090        1        1
BPZ0      0.0000   1.6358   1.6358   1.6358  -0.0090        0        0

Canadian Dollar

CDH0       .6865    .6881    .6850    .6879    .0015    13243    57157
CDM0       .6875    .6894    .6865    .6894    .0015      162     5392
CDU0       .6885    .6906    .6883    .6906    .0015       64     1249
CDZ0       .6895    .6918    .6893    .6917    .0015       53      473
CDH1       .0000    .6928    .6928    .6928    .0015        1       12

US Dollar Index

DXH0      100.18   100.70   100.16   100.50    00.16     1548     5999
DXM0      100.18   100.18   100.18   100.18    00.16        0     2019
DXU0       99.86    99.86    99.86    99.86    00.16        0        1

Japanese Yen

JYH0       .9609    .9623    .9535    .9596    .0018    48706    70120
JYM0       .9750    .9762    .9698    .9753    .0018      583     3363
JYU0       .0000    .9908    .9908    .9908    .0018      230      419
JYZ0       .0000   1.0071   1.0071   1.0071    .0018        0        7

Mexican Peso

MEH0     10.2375  10.3100  10.1900  10.2850    .0625     3611    12549
MEM0      9.9250   9.9800   9.9250   9.9450    .0725       74     2270
MEU0       .0000   9.6400   9.6400   9.6400    .0725        2      138
MEZ0       .0000   9.3800   9.3300   9.3300    .0725        0        0

Swiss Franc

SFH0       .6447    .6468    .6425    .6439   -.0033    15344    46950
SFM0       .0000    .6515    .6512    .6512   -.0033        4      193
SFU0       .0000    .6579    .6579    .6579   -.0033        0       32
SFZ0       .0000    .6644    .6644    .6644   -.0033        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLG0       24.80    25.00    24.15    24.22   -00.56    19714   120440
CLH0       24.25    24.46    23.70    23.76   -00.44    44495    75560
CLJ0       23.62    23.84    23.25    23.25   -00.29    16842    41746
CLK0       23.04    23.17    22.70    22.75   -00.17     5656    26054
CLM0       22.45    22.75    22.25    22.27   -00.07     7661    52326
CLN0       21.88    22.01    21.79    21.79   -00.03     2620    31942
CLQ0       21.44    21.70    21.38    21.38   -00.01      833    16462
CLU0       00.00    21.30    21.05    21.05    00.02        0        0
CLV0       00.00    21.00    20.74    20.74    00.04        0        0
CLX0       00.00    20.67    20.39    20.45    00.07        0        0

Heating Oil

HOG0       .6660    .6710    .6460    .6475   -.0153    27082    51474
HOH0       .6450    .6500    .6285    .6289   -.0139    12172    18691
HOJ0       .6200    .6220    .6044    .6044   -.0119     3283     8547
HOK0       .5920    .5930    .5799    .5799   -.0094     1009     9090
HOM0       .5690    .5750    .5619    .5619   -.0069      275     6872
HON0       .5590    .5665    .5544    .5544   -.0044      725    12787
HOQ0       .5525    .5650    .5519    .5519   -.0034      119     4977

Unleaded Gasoline

HUG0       .6830    .6910    .6600    .6610   -.0179    26410    38130
HUH0       .6845    .6875    .6640    .6651   -.0142    12325    17119
HUJ0       .7120    .7165    .6960    .6970   -.0120     3733    16274
HUK0       .7050    .7050    .6895    .6900   -.0100      825     6415
HUM0       .6875    .6875    .6790    .6790   -.0075      400     2853
HUN0       .0000    .6635    .6635    .6635   -.0045      849     4356
HUQ0       .0000    .6430    .6430    .6430   -.0030      125     1571
HUU0       .0000    .6210    .6210    .6210   -.0020      360     2832

Natural Gas

NGG0       2.210    2.230    2.155    2.173   -0.023    29071    53814
NGH0       2.245    2.260    2.190    2.221   -0.016    11333    33464
NGJ0       2.270    2.270    2.225    2.246   -0.014     3383    19834
NGK0       2.295    2.295    2.260    2.270   -0.013     2413    14934
NGM0       2.320    2.320    2.285    2.297   -0.012      944    14087
NGN0       0.000    2.345    2.310    2.323   -0.012        0        0
NGQ0       0.000    2.370    2.345    2.349   -0.012        0        0
NGU0       0.000    2.390    2.370    2.370   -0.012        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDF0      93.980   93.985   93.965   93.982   00.002     3659    50067
EDG0      93.855   93.875   93.850   93.870   00.005      455    11053
EDH0      93.790   93.805   93.750   93.795   00.005    46123   504284
EDJ0      93.685   93.685   93.685   93.685   00.000        0      354
EDK0      93.590   93.590   93.590   93.590   00.020        0      185
EDM0      93.480   93.520   93.400   93.510   00.040    59411   449719
EDU0      93.245   93.285   93.180   93.280   00.040    69730   345975

Euro Yen

EYH0      99.840   99.840   99.835   99.840   00.005      416    20502
EYM0      99.725   99.730   99.725   99.730  -00.010      199    14644
EYU0      99.560   99.560   99.545   99.545  -00.040      305    10755
EYZ0      99.390   99.390   99.380   99.380  -00.050      331     5839
EYH1      99.290   99.290   99.270   99.270  -00.060       83     8128
EYM1      99.170   99.170   99.155   99.155  -00.055        0     3417

Treasury Bills

TBH0      94.500   94.510   94.490   94.510   00.000      157     2448

Treasury Notes

TYH0      952-16   953-31    943-8   953-21     1-20    21717   525212
TYM0      950-10   951-10   942-20    951-5      6-6     2509     6852

Treasury Bonds

USH0       90-19     91-0    89-24    90-30     0-17    23636   551660
USM0        90-7    90-20    89-17    90-20     0-17     4922    20324
USU0       90-11    90-11    90-11    90-11     0-17        0      607
USZ0        90-2     90-2     90-2     90-2     0-17        0       38

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOF0       15.75    15.90    15.72    15.90    00.18     4957     3193
BOH0       16.09    16.23    16.01    16.19    00.14    15936    57847
BOK0       16.38    16.55    16.32    16.51    00.13     4803    22840
BON0       16.70    16.80    16.67    16.80    00.12     1280    20087
BOQ0       00.00    16.96    16.96    16.96    00.16       38     4628
BOU0       16.92    17.05    16.92    17.05    00.14      202     2774
BOV0       17.17    17.20    17.17    17.20    00.12        1     3308
BOZ0       17.45    17.48    17.43    17.48    00.10      662    13617

Corn

CH0       203.25   207.75   202.75   207.00   003.25    37210   216360
CK0       210.25   214.25   210.00   214.00   003.25     4767    63420
CN0       217.00   221.50   217.00   220.75   003.00     4206    64588
CU0       224.25   228.00   224.00   227.50   002.75      839    17830
CX0       000.00   234.50   234.50   234.50   003.00       27      573
CZ0       233.50   237.00   233.00   236.75   002.75     1509    36634
CF1       000.00   238.00   238.00   238.00   002.75        0        4

Rough Rice

NRF0       5.300    5.340    5.300    5.340   -0.020       55      431
NRH0       5.530    5.530    5.490    5.525   -0.010      110     3360
NRK0       5.760    5.760    5.760    5.760   -0.005       50     1607
NRN0       5.990    5.990    5.960    5.980    0.010       16      901

Oats

OH0       108.75   109.50   108.25   109.50   000.50     1039     7162
OK0       114.25   115.25   114.00   114.75   000.50      461     3029
ON0       112.75   113.75   112.50   113.25   000.50      166     1700
OU0       000.00   117.25   117.25   117.25   000.25        0      659

Soybeans

SF0       467.50   472.00   466.50   471.50   003.50     7586     6477
SH0       474.00   479.50   473.25   478.75   003.25    38137    64751
SK0       482.50   487.50   481.25   487.00   003.00     4336    25563
SN0       489.00   494.25   488.00   493.25   003.00     1755    23827
SQ0       491.50   494.75   491.50   494.00   004.50       30     2734
SU0       490.50   497.00   490.50   495.25   003.25       20      715
SX0       497.00   502.75   496.50   502.00   004.00      731    10665

Soybean Meal

SMF0      148.30   149.70   148.00   149.10   000.00     3177     5135
SMH0      149.70   151.20   149.20   150.70   000.30    15951    38906
SMK0      150.00   151.60   149.70   151.00   000.00     4883    22808
SMN0      151.70   152.80   151.00   152.50   000.20     1621    17094
SMQ0      151.00   152.90   151.00   152.10   000.30      130     5854
SMU0      152.00   153.00   151.70   152.30   000.30      219     3305

Wheat

WH0       246.50   252.00   246.00   251.75   003.25    13676    84590
WK0       258.00   263.00   257.25   262.75   003.25     1407    10187
WN0       268.00   273.00   267.00   272.50   002.75     2827    24575
WU0       278.50   283.00   278.50   283.00   003.75       99     1797
WZ0       293.00   298.50   293.00   297.25   002.75     1629     4024
WN1       315.00   318.00   315.00   318.00   003.50        1       36

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRF0      202.40   203.20   202.20   202.70   000.20      394     1594
CRG0      201.80   202.60   201.20   202.20   000.20      625     1139
CRJ0      203.00   203.50   202.50   203.20   000.20       34      601

DJIA

DJH0       11399    11670    11280    11660     0360    19733    12138
DJM0       11528    11800    11520    11798     0362       80      756
DJU0       11945    11945    11945    11945     0362       50      303
DJZ0       12000    12104    12000    12104     0362        0      208
DJZ1       12744    12744    12744    12744     0362        0        0

Municipal Bonds

MBH0       91-21     92-1     91-8    91-30      0-9     1513    20774

S&P 500

SPH0     1413.80  1461.00  1412.00  1460.50   056.50    97293   354417
SPM0     1442.50  1479.30  1442.50  1479.30   057.20      278     8616
SPU0     1466.30  1498.90  1466.30  1498.90   057.60      111     2183
SPZ0     1512.00  1519.40  1512.00  1519.40   057.80      112     2133
SPH1     1518.20  1542.40  1518.20  1542.40   057.80        2       56

NYSE Index

YXH0      634.00   650.50   633.00   650.15   020.60        0     1725
YXM0      657.90   657.90   657.90   657.90   020.60        0     1690
YXU0      665.65   665.65   665.65   665.65   020.60        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      86.570   87.100   86.550   86.870   00.500     1260     5746
FCH0      86.600   87.250   86.550   86.870   00.500     1740     9504
FCJ0      86.450   87.100   86.450   86.770   00.470      508     3988
FCK0      86.300   87.070   86.300   86.850   00.500      541     4521
FCQ0      87.300   88.000   87.300   87.970   00.670      399     3244
FCU0      87.400   88.500   87.400   88.250   00.750      246      734

Live Cattle

LCG0      70.370   71.170   70.320   70.870   00.800    12978    50436
LCJ0      72.250   73.200   72.250   73.000   00.950     4913    35588
LCM0      69.970   70.550   69.970   70.420   00.520     2843    15620
LCQ0      70.450   70.900   70.400   70.800   00.500     1624     9198
LCV0      72.350   73.100   72.350   72.800   00.480      322     3389

Lean Hogs

LHG0      56.000   56.750   55.550   55.620   00.450     3588    22149
LHJ0      58.000   58.700   57.350   57.700   00.400     2256    11397
LHM0      64.900   65.550   64.800   65.320   00.770      630     7415
LHN0      63.500   64.200   63.370   64.050   00.680      121     2247
LHQ0      61.600   61.900   61.050   61.250   00.150       21     1401
LHV0      57.100   57.600   57.000   57.500   00.400        4      837
LHZ0      56.000   56.100   55.650   55.720   00.070        9      255

Pork Bellies

PBG0      82.500   84.450   82.050   82.220  -00.080     1415     4310
PBH0      81.400   83.150   80.850   81.000  -00.150      329      555
PBK0      80.800   82.670   80.570   80.570   00.270       78      399

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.170    5.180    5.140    5.150    0.020       18      363
AGJ0       5.230    5.230    5.210    5.210    0.030        7      121
AGM0       0.000    5.230    5.230    5.230    0.030        3      242
AGQ0       0.000    5.250    5.250    5.250    0.030        1        4
AGV0       0.000    5.270    5.270    5.270    0.030        0        6
AGZ0       0.000    5.290    5.290    5.290    0.030        0      252

Gold

GCF0      000.00   281.90   281.90   281.90   000.50        0        4
GCG0      284.10   284.50   282.00   282.90   000.50    25448    68730
GCJ0      286.40   286.50   284.50   284.90   000.50     1744    15316
GCM0      289.00   289.00   286.60   287.00   000.50      503    23344
GCQ0      000.00   289.30   289.30   289.30   000.60        4    10538
GCV0      000.00   291.50   291.50   291.50   000.60       52     3222
GCZ0      294.00   294.00   293.80   293.80   000.70      992    14446
GCG1      000.00   296.00   296.00   296.00   000.70        0      713

Copper

HGF0       84.30    85.00    84.30    84.55    00.05      480     2268
HGG0       85.10    85.40    84.65    84.95    00.15      242     3138
HGH0       85.45    86.25    84.95    85.40    00.10     6938    49796
HGJ0       86.10    86.15    85.75    85.75    00.10       25     1171
HGK0       86.00    86.80    86.00    86.10    00.15       67     5324
HGM0       86.60    86.60    86.30    86.30    00.15        3     1087
HGN0       00.00    86.85    86.55    86.55    00.15       15     4374
HGQ0       00.00    86.80    86.80    86.80    00.15        0      811

GOLD Kilo Oz.

KIG0      284.50   284.50   282.80   282.80   000.40        7      267
KIJ0      000.00   284.80   284.80   284.80   000.40        0       49
KIM0      000.00   286.80   286.80   286.80   000.40        0       39
KIZ0      000.00   294.80   294.80   294.80   000.80        0        6

Palladium

PAH0      437.00   444.50   436.50   443.90   008.60      180     2785
PAM0      430.00   441.00   430.00   439.90   008.60        7       99

Platinum

PLF0      408.00   417.00   408.00   414.00   002.00      494      544
PLJ0      394.00   399.50   394.00   396.00   002.00     5188     9828
PLN0      392.00   394.00   389.00   389.00   002.00       10      662
PLV0      000.00   389.00   389.00   389.00   002.00        0        1

Silver

SIF0      000.00   515.00   515.00   515.00   002.30        0        2
SIG0      000.00   519.70   519.70   519.70   002.80        0       10
SIH0      517.00   521.50   517.50   519.50   002.80    13515    54452
SIK0      521.00   523.50   520.50   521.90   002.80      287     5144
SIN0      525.00   525.00   522.50   522.50   002.80       71     3571

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0848     0855     0836     0853     0012     3454    41134
COK0        0875     0883     0864     0880     0015     1246    17366
CON0        0899     0905     0888     0905     0012      236     8589
COU0        0923     0933     0922     0933     0012      421     9717
COZ0        0962     0969     0954     0969     0012      131     5918
COH1        0998     1005     0990     1005     0010        0     4834

Cotton

CTH0       52.08    54.05    51.90    53.96    01.88     7247    30445
CTK0       53.40    55.25    53.40    55.09    01.73     1394    13818
CTN0       54.70    56.45    54.65    56.37    01.67     1123     8394
CTV0       56.40    57.95    56.40    57.95    01.85       29      436
CTZ0       56.75    58.75    56.70    58.42    01.84      475     3948
CTH1       57.90    59.63    57.90    59.63    01.85       27      350
CTK1       60.23    60.23    60.23    60.23    01.83        0      105

Coffee

KCH0      117.75   117.75   113.80   114.15  -002.70     5094    29709
KCK0      120.20   120.20   116.60   116.85  -002.70      606     8677
KCN0      121.75   122.75   119.30   119.30  -002.55      277     3389
KCU0      124.25   124.25   121.30   121.30  -002.55      138     2716
KCZ0      126.00   126.00   122.80   122.80  -002.55       70     2030

Lumber

LBF0      354.00   357.00   353.30   354.50   002.10      226      880
LBH0      347.60   352.00   347.60   348.80   001.60      423     1565
LBK0      339.00   341.50   339.00   340.20   001.20       53      500
LBN0      338.40   339.70   338.00   338.10   000.90       16      173

Orange Juice

OJF0       89.00    89.00    87.10    87.10   -01.90       91      408
OJH0       84.40    85.00    83.90    84.00    00.05     1408    14205
OJK0       84.00    84.50    83.55    83.55    00.00       72     3848
OJN0       83.80    84.20    83.50    83.50    00.25       13     1656
OJU0       84.00    84.00    83.75    83.75    00.35       28      707
OJX0       84.50    84.50    84.10    84.10    00.10        0      196

Sugar

SBH0       05.83    05.88    05.69    05.84    00.07    10480    83820
SBK0       06.03    06.07    05.93    06.06    00.06     2256    47676
SBN0       06.20    06.26    06.12    06.23    00.05     1897    28890
SBV0       06.42    06.50    06.40    06.45    00.03     1400    11087
SBH1       06.47    06.50    06.45    06.50    00.03      608     8149
SBK1       06.55    06.65    06.55    06.65    00.17        0     1045

Copyright   1998 Access Futures and Options Trading
