                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6568    .6578    .6562    .6570    .0009     1038    27382
ADM0       .0000    .6575    .6575    .6575    .0009        0       14
ADU0       .0000    .6580    .6580    .6580    .0009        0        1
ADZ0       .0000    .6585    .6585    .6585    .0009        0        0

British Pound

BPH0      1.6364   1.6394   1.6360   1.6368  -0.0018    13721    35107
BPM0      0.0000   1.6362   1.6362   1.6362  -0.0018        3        7
BPU0      0.0000   1.6354   1.6354   1.6354  -0.0018        0        1
BPZ0      0.0000   1.6340   1.6340   1.6340  -0.0018        0        0

Canadian Dollar

CDH0       .6885    .6892    .6875    .6883    .0004    10144    54440
CDM0       .6898    .6904    .6892    .6898    .0004      190     5480
CDU0       .6912    .6912    .6910    .6910    .0004       58     1262
CDZ0       .6925    .6928    .6921    .6921    .0004       48      502
CDH1       .6936    .6937    .6932    .6932    .0004        0       12

US Dollar Index

DXH0      100.44   100.91   100.40   100.65    00.15     2849     7720
DXM0      100.42   100.42   100.33   100.33    00.15        0     2019
DXU0       00.00   100.01   100.01   100.01    00.15        0        1

Japanese Yen

JYH0       .9633    .9633    .9582    .9606    .0010    27582    74770
JYM0       .0000    .9763    .9743    .9763    .0010      244     3355
JYU0       .9910    .9918    .9910    .9918    .0010        0      419
JYZ0       .0000   1.0081   1.0081   1.0081    .0010        0        7

Mexican Peso

MEH0     10.3600  10.4150  10.3550  10.3700    .0850     4434    12678
MEM0     10.0600  10.0600  10.0250  10.0350    .0900      135     2192
MEU0      9.7200   9.7500   9.7200   9.7350    .0950        0      138
MEZ0       .0000   9.4650   9.4650   9.4650    .1350        0        0

Swiss Franc

SFH0       .6403    .6433    .6402    .6421   -.0018    11068    44226
SFM0       .6470    .6500    .6470    .6494   -.0018        2      192
SFU0       .0000    .6561    .6561    .6561   -.0018        0       32
SFZ0       .0000    .6626    .6626    .6626   -.0018        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLG0       24.35    24.75    24.02    24.67    00.45    26284   116570
CLH0       23.90    24.20    23.57    24.13    00.37    50388    81810
CLJ0       23.40    23.65    23.15    23.62    00.37    16892    44735
CLK0       22.84    23.13    22.70    23.13    00.38     4655    26670
CLM0       22.35    22.64    22.24    22.64    00.37     7259    52198
CLN0       21.85    22.17    21.80    22.17    00.38     3374    32311
CLQ0       21.44    21.76    21.44    21.76    00.38     1255    16676
CLU0       00.00    21.42    21.08    21.42    00.37        0        0
CLV0       00.00    21.11    20.85    21.11    00.37        0        0
CLX0       00.00    20.82    20.60    20.82    00.37        0        0

Heating Oil

HOG0       .6505    .6520    .6355    .6472   -.0003    26320    50891
HOH0       .6325    .6325    .6195    .6307    .0018     9638    20190
HOJ0       .6070    .6097    .6000    .6097    .0053     1546     8965
HOK0       .5825    .5882    .5790    .5882    .0083      855     9275
HOM0       .5645    .5712    .5630    .5712    .0093     1356     7873
HON0       .5610    .5647    .5560    .5647    .0103      478    12860
HOQ0       .5590    .5627    .5590    .5627    .0108      550     4808

Unleaded Gasoline

HUG0       .6630    .6710    .6540    .6696    .0086    26090    36480
HUH0       .6670    .6730    .6575    .6721    .0070    10685    17442
HUJ0       .6970    .7048    .6910    .7048    .0078     2393    16169
HUK0       .6910    .6991    .6850    .6991    .0091     1075     6541
HUM0       .6785    .6895    .6785    .6895    .0105      516     2994
HUN0       .6748    .6748    .6748    .6748    .0113      455     4287
HUQ0       .6450    .6553    .6440    .6553    .0123      371     1824
HUU0       .6348    .6348    .6348    .6348    .0138      285     3042

Natural Gas

NGG0       2.165    2.255    2.165    2.216    0.043    28455    54147
NGH0       2.215    2.290    2.210    2.253    0.032    12017    33797
NGJ0       2.250    2.300    2.240    2.273    0.027     3068    20047
NGK0       2.280    2.310    2.265    2.293    0.023     2053    14990
NGM0       2.290    2.335    2.290    2.315    0.018     1323    14454
NGN0       0.000    2.340    2.320    2.340    0.017        0        0
NGQ0       0.000    2.370    2.350    2.365    0.016        0        0
NGU0       0.000    2.385    2.370    2.385    0.015        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDF0      93.975   93.982   93.970   93.975  -00.007     6701    51581
EDG0      93.860   93.860   93.855   93.860  -00.010      869    11499
EDH0      93.780   93.795   93.780   93.790  -00.005    68876   508038
EDJ0      00.000   93.685   93.685   93.685   00.000        0      354
EDK0      00.000   93.580   93.580   93.580  -00.010        0      185
EDM0      93.480   93.490   93.470   93.480  -00.030   107013   471483
EDU0      93.250   93.260   93.240   93.245  -00.035   103176   352699

Euro Yen

EYH0      99.835   99.835   99.825   99.825  -00.015     1391    20908
EYM0      99.720   99.725   99.705   99.705  -00.025     1770    15162
EYU0      99.545   99.545   99.525   99.530  -00.015     1620    11279
EYZ0      99.380   99.380   99.360   99.365  -00.015      366     5947
EYH1      99.260   99.260   99.250   99.250  -00.020     1160     8157
EYM1      99.140   99.140   99.125   99.125  -00.030     1407     3693

Treasury Bills

TBH0      94.500   94.510   94.500   94.505  -00.005      301     2393

Treasury Notes

TYH0      953-11   953-11   952-11   951-10    -3-21    16660   542207
TYM0      950-20   951-18   950-10   950-30    -1-25     3429     9318

Treasury Bonds

USH0       90-20    90-22    90-11    90-18    -1-20    11004   567330
USM0       90-10    90-10     90-1     90-8    -1-20    11466    28213
USU0       89-31    89-31    89-31    89-31    -1-20        0      607
USZ0       89-23    89-23    89-23    89-23    -1-21        0       38

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOF0       15.80    15.80    15.69    15.71   -00.19     3299     2886
BOH0       16.03    16.08    15.94    15.98   -00.21     7054    57661
BOK0       16.37    16.39    16.25    16.31   -00.20     1956    22625
BON0       16.65    16.71    16.57    16.62   -00.18      195    20114
BOQ0       16.83    16.83    16.74    16.76   -00.20        0     4628
BOU0       16.97    16.97    16.91    16.91   -00.14        4     2776
BOV0       17.12    17.12    17.03    17.03   -00.17        6     3313
BOZ0       17.30    17.42    17.30    17.31   -00.17      235    13562

Corn

CH0       205.50   209.25   204.75   208.50   001.50    46372   219250
CK0       212.50   216.25   212.00   215.50   001.50     4912    63508
CN0       219.75   223.25   219.00   222.50   001.75     5033    65630
CU0       226.50   229.50   226.00   229.25   001.75     1149    17548
CX0       000.00   236.00   236.00   236.00   001.50        0      573
CZ0       235.50   238.75   235.25   238.50   001.75     1641    36598
CF1       000.00   239.50   239.50   239.50   001.50        0        4

Rough Rice

NRF0       5.350    5.350    5.310    5.310   -0.030       17      420
NRH0       5.530    5.540    5.490    5.490   -0.035      206     3361
NRK0       5.770    5.790    5.710    5.710   -0.050        6     1608
NRN0       5.995    5.995    5.940    5.940   -0.040       28      917

Oats

OH0       108.75   109.75   108.50   109.50   000.00      556     7289
OK0       114.50   115.50   113.75   115.00   000.25      127     3081
ON0       112.75   113.75   112.75   113.50   000.25       72     1683
OU0       118.00   118.00   118.00   118.00   000.75        0      659

Soybeans

SF0       466.00   469.25   465.00   466.25  -005.25     8943     4491
SH0       472.50   476.50   472.00   473.50  -005.25    29927    66230
SK0       480.00   484.75   480.00   481.50  -005.50     2934    26128
SN0       487.25   491.75   487.00   488.25  -005.00     1572    23917
SQ0       490.00   493.00   488.00   488.75  -005.25      199     2852
SU0       491.00   494.00   490.50   491.00  -004.25      214      916
SX0       497.00   500.50   496.00   497.50  -004.50      432    10812

Soybean Meal

SMF0      147.50   148.70   147.00   147.70  -001.40     2326     4478
SMH0      148.50   150.40   148.30   149.40  -001.30     7207    40006
SMK0      149.00   150.70   148.80   149.90  -001.10     2583    22976
SMN0      150.50   152.20   150.50   151.40  -001.10      742    16955
SMQ0      151.50   152.40   151.00   151.30  -000.80       31     5879
SMU0      151.50   152.00   151.50   151.50  -000.80       35     3322

Wheat

WH0       249.50   255.00   249.00   253.50   001.75    16470    85670
WK0       260.50   265.75   259.75   264.25   001.50     1775    10098
WN0       270.50   276.00   270.00   274.75   002.25     1783    25172
WU0       281.00   286.50   281.00   285.00   002.00       57     1839
WZ0       294.50   301.00   294.50   300.00   002.75      625     4296
WN1       314.50   322.00   314.50   321.00   003.00        1       37

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRF0      203.00   203.50   202.95   202.95   000.25      446     1425
CRG0      202.65   202.90   202.30   202.45   000.25      198     1184
CRJ0      203.65   203.95   203.40   203.45   000.25      332      752

DJIA

DJH0       11745    11770    11640    11702     0042    16944    12805
DJM0       11875    11875    11800    11842     0044       33      761
DJU0       12050    12050    11990    11990     0045        0      303
DJZ0       12100    12150    12100    12150     0046        4      208
DJZ1       12835    12835    12835    12835     0091        0        0
DJIY        0000   116382   115324   115722     0497        0        0

Municipal Bonds

MBH0       91-22    91-23    91-13    91-18    -1-20     2019    20983

S&P 500

SPH0     1474.00  1479.80  1462.50  1475.00   014.50    96517   354368
SPM0     1495.00  1496.00  1481.00  1493.80   014.50      279     8593
SPU0     1513.70  1513.70  1513.70  1513.70   014.80      400     2356
SPZ0     1533.00  1535.00  1533.00  1535.00   015.60       27     2128
SPH1     1558.00  1558.00  1558.00  1558.00   015.60        2       55

NYSE Index

YXH0      656.00   656.00   650.00   652.55   002.40        0     1725
YXM0      000.00   660.30   660.30   660.30   002.40        0     1690
YXU0      000.00   668.05   668.05   668.05   002.40        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      86.950   87.100   86.750   86.800  -00.070     1182     5392
FCH0      87.150   87.150   86.700   86.850  -00.020     1706     9589
FCJ0      86.850   87.050   86.600   86.850   00.080      420     4104
FCK0      86.950   86.950   86.600   86.820  -00.030      509     4656
FCQ0      88.000   88.000   87.700   87.900  -00.070      698     3499
FCU0      88.400   88.400   88.050   88.350   00.100      548      985

Live Cattle

LCG0      71.050   71.070   70.750   70.770  -00.100    13515    50746
LCJ0      72.950   73.070   72.750   72.800  -00.200     8748    38998
LCM0      70.450   70.670   70.250   70.570   00.150     4341    16986
LCQ0      70.770   70.970   70.750   70.950   00.150     1335     9403
LCV0      72.800   72.900   72.750   72.820   00.020      282     3436

Lean Hogs

LHG0      56.150   56.600   55.600   55.650   00.030     5251    21027
LHJ0      58.000   58.400   57.600   57.870   00.170     4044    12422
LHM0      65.450   65.750   65.100   65.650   00.330     1020     7691
LHN0      63.900   64.250   63.800   64.100   00.050      326     2445
LHQ0      61.800   61.800   61.120   61.220  -00.030      175     1468
LHV0      57.300   57.450   57.050   57.250  -00.250       43      842
LHZ0      55.800   55.800   55.600   55.670  -00.050       22      259

Pork Bellies

PBG0      82.000   82.870   80.600   80.900  -01.320     1790     4356
PBH0      80.550   81.400   79.350   79.900  -01.100      245      598
PBK0      80.750   81.700   79.400   79.750  -00.820      112      437

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.150    5.160    5.150    5.150    0.000       16      365
AGJ0       5.200    5.240    5.200    5.200   -0.010        2      123
AGM0       0.000    5.230    5.230    5.230    0.000        0      242
AGQ0       0.000    5.250    5.250    5.250    0.000        0        4
AGV0       0.000    5.270    5.270    5.270    0.000        0        6
AGZ0       0.000    5.290    5.290    5.290    0.000        0      252

Gold

GCF0      000.00   281.70   281.70   281.70  -000.20        0        4
GCG0      282.80   283.90   282.40   282.70  -000.20    19055    66770
GCJ0      284.70   285.80   284.40   284.70  -000.20     3075    17287
GCM0      000.00   287.90   286.40   286.80  -000.20     1108    23446
GCQ0      000.00   289.10   289.10   289.10  -000.20        0    10538
GCV0      000.00   291.30   291.30   291.30  -000.20       30     3192
GCZ0      294.00   294.00   293.60   293.60  -000.20       76    14421
GCG1      000.00   295.80   295.80   295.80  -000.20        0      713

Copper

HGF0       84.35    84.35    83.85    83.95   -00.60      223     2138
HGG0       84.95    84.95    84.20    84.20   -00.75      130     3156
HGH0       85.25    85.45    84.00    84.65   -00.75     6229    49568
HGJ0       00.00    85.80    85.05    85.05   -00.70       60     1172
HGK0       85.80    86.10    85.00    85.45   -00.65       97     5332
HGM0       86.40    86.40    85.70    85.70   -00.60        4     1091
HGN0       86.40    86.50    85.70    85.95   -00.60       24     4388
HGQ0       86.95    86.95    86.25    86.25   -00.55        0      811

GOLD Kilo Oz.

KIG0      283.00   283.00   282.50   282.50  -000.30       16      264
KIJ0      285.00   285.00   284.50   284.50  -000.30        0       49
KIM0      000.00   286.50   286.50   286.50  -000.30        0       39
KIZ0      000.00   294.50   294.50   294.50  -000.30        0        6

Palladium

PAH0      443.90   456.00   443.90   451.95   008.05      102     2790
PAM0      445.00   447.95   445.00   447.95   008.05        2      100

Platinum

PLF0      414.00   415.00   414.00   415.00   001.00      130      455
PLJ0      396.00   400.80   395.00   398.50   002.50      819     8956
PLN0      395.00   395.00   391.50   391.50   002.50       18      670
PLV0      000.00   391.50   391.50   391.50   002.50        0        1

Silver

SIF0      000.00   514.50   514.50   514.50  -000.50       50       52
SIG0      000.00   519.20   519.20   519.20  -000.50        0       10
SIH0      520.00   523.00   518.00   519.00  -000.50     4729    53863
SIK0      523.50   525.00   520.00   521.40  -000.50       78     5185
SIN0      523.50   525.50   522.30   522.30  -000.20       28     3568

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0848     0855     0837     0839    -0014     5008    40617
COK0        0875     0881     0865     0866    -0014      890    17695
CON0        0901     0904     0892     0892    -0013      202     8711
COU0        0928     0933     0920     0920    -0013      411     9982
COZ0        0965     0965     0956     0956    -0013      740     6367
COH1        1003     1005     0992     0992    -0013      200     4880

Cotton

CTH0       53.85    53.95    53.20    53.56   -00.40    19389    29422
CTK0       54.80    55.25    54.50    54.87   -00.22     2980    13560
CTN0       56.00    56.45    55.60    56.10   -00.27     1808     8633
CTV0       57.80    57.80    57.50    57.75   -00.20        2      437
CTZ0       57.90    58.20    57.60    58.20   -00.22      544     4038
CTH1       59.20    59.40    59.20    59.40   -00.23        1      351
CTK1       00.00    60.00    60.00    60.00   -00.23        0      105

Coffee

KCH0      126.00   126.00   116.70   117.55   003.40     6855    29411
KCK0      125.00   125.00   119.00   120.25   003.40      731     8766
KCN0      127.00   127.00   122.00   122.60   003.30      518     3375
KCU0      127.75   128.50   124.00   124.50   003.20      135     2768
KCZ0      128.50   129.25   126.00   126.00   003.20       72     1992

Lumber

LBF0      354.00   357.30   353.20   356.00   001.50      204      850
LBH0      349.40   352.40   346.60   350.10   001.30      403     1656
LBK0      340.00   341.90   338.50   340.90   000.70       48      524
LBN0      339.00   339.70   339.00   339.10   001.00       17      177

Orange Juice

OJF0       88.40    88.95    86.15    86.15   -00.95       47      389
OJH0       84.10    84.75    84.05    84.15    00.15      757    14646
OJK0       83.80    84.20    83.80    83.90    00.35       61     3877
OJN0       84.00    84.10    83.70    83.70    00.20       77     1718
OJU0       84.25    84.25    83.90    83.90    00.15      105      727
OJX0       84.00    84.25    84.00    84.05   -00.05        7      203

Sugar

SBH0       05.86    05.93    05.78    05.83   -00.01    12075    84760
SBK0       06.07    06.11    06.03    06.05   -00.01     1953    47785
SBN0       06.24    06.30    06.23    06.25    00.02     1977    29025
SBV0       06.47    06.53    06.46    06.51    00.06      626    11114
SBH1       06.54    06.55    06.54    06.55    00.05      243     8217
SBK1       00.00    06.70    06.70    06.70    00.05        5     1050

Copyright   1998 Access Futures and Options Trading
