                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6655    .6693    .6648    .6689    .0101     1033    30682
ADM0       .0000    .6694    .6694    .6694    .0101        0       14
ADU0       .0000    .6699    .6699    .6699    .0101        0        1
ADZ0       .0000    .6704    .6704    .6704    .0101        0        0

British Pound

BPH0      1.6434   1.6506   1.6410   1.6466  -0.0014     4585    37475
BPM0      0.0000   1.6460   1.6460   1.6460  -0.0014       15       15
BPU0      0.0000   1.6452   1.6452   1.6452  -0.0014        0        1
BPZ0      0.0000   1.6438   1.6438   1.6438  -0.0014        0        0

Canadian Dollar

CDH0       .6900    .6914    .6900    .6907    .0017     7615    56368
CDM0       .6920    .6927    .6920    .6923    .0018       97     5485
CDU0       .0000    .6936    .6936    .6936    .0019      105     1299
CDZ0       .6950    .6950    .6948    .6948    .0020       29      527
CDH1       .0000    .6960    .6960    .6960    .0021        0       34

US Dollar Index

DXH0      100.40   100.88   100.33   100.67    00.34      894     9295
DXM0      100.35   100.35   100.35   100.35    00.34        0     2020
DXU0      100.03   100.03   100.03   100.03    00.34        0        1

Japanese Yen

JYH0       .9524    .9525    .9497    .9507   -.0026    15394    93080
JYM0       .9675    .9675    .9660    .9664   -.0026       29     3264
JYU0       .0000    .9819    .9819    .9819   -.0026        0      244
JYZ0       .0000    .9982    .9982    .9982   -.0026        0       87

Mexican Peso

MEH0     10.3100  10.3600  10.2950  10.3500    .0925     4195    13352
MEM0     10.0100  10.0150   9.9825  10.0150    .0900      249     2270
MEU0      9.7000   9.7125   9.7000   9.7125    .0925        0      158
MEZ0       .0000   9.4425   9.4425   9.4425    .0925        0        0

Swiss Franc

SFH0       .6418    .6422    .6392    .6405   -.0041    17972    54805
SFM0       .6488    .6488    .6470    .6478   -.0041        1      203
SFU0       .0000    .6545    .6545    .6545   -.0041        0       32
SFZ0       .0000    .6610    .6610    .6610   -.0041        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLG0       26.50    27.12    26.42    26.69    00.41    28214    80240
CLH0       25.85    26.25    25.80    25.92    00.26     3814    95670
CLJ0       25.15    25.45    25.05    25.16    00.23    19936    48616
CLK0       24.50    24.75    24.40    24.50    00.22     6019    28733
CLM0       23.80    24.05    23.75    23.88    00.21     7903    52254
CLN0       23.26    23.42    23.22    23.29    00.18     3530    33362
CLQ0       22.78    22.90    22.78    22.79    00.16     2148    18492
CLU0       00.00    22.43    22.30    22.36    00.13        0        0
CLV0       00.00    22.00    21.95    21.98    00.11        0        0
CLX0       00.00    21.70    21.55    21.61    00.08        0        0

Heating Oil

HOG0       .6860    .7000    .6850    .6928    .0081    25404    40898
HOH0       .6685    .6780    .6680    .6719    .0036    11310    23830
HOJ0       .6450    .6520    .6450    .6474    .0031     2664     9636
HOK0       .6210    .6260    .6205    .6219    .0026      532     9299
HOM0       .6040    .6050    .6014    .6014    .0016      848     8354
HON0       .5920    .5960    .5899    .5899   -.0004      568    12671
HOQ0       .5850    .5880    .5844    .5844   -.0014      153     5004

Unleaded Gasoline

HUG0       .7150    .7250    .7110    .7127    .0000    23037    30670
HUH0       .7160    .7280    .7160    .7167    .0016    15239    18276
HUJ0       .7450    .7535    .7420    .7445    .0014     4798    17947
HUK0       .7360    .7420    .7310    .7335    .0004     1734     6849
HUM0       .7230    .7240    .7182    .7182   -.0004      955     3155
HUN0       .7030    .7050    .6989    .6989   -.0012      434     5040
HUQ0       .0000    .6774    .6774    .6774   -.0012      145     1900
HUU0       .6650    .6650    .6539    .6539   -.0012      500     3487

Natural Gas

NGG0       2.280    2.290    2.235    2.252    0.008    36868    54971
NGH0       2.305    2.320    2.265    2.290    0.007    12626    37362
NGJ0       2.325    2.335    2.290    2.310    0.004     4137    20446
NGK0       2.345    2.350    2.320    2.329    0.003     1353    14861
NGM0       2.360    2.370    2.345    2.349    0.003      709    13947
NGN0       0.000    2.395    2.368    2.370    0.002        0        0
NGQ0       0.000    2.410    2.385    2.390    0.000        0        0
NGU0       0.000    2.425    2.405    2.406   -0.002        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDF0      93.955   93.965   93.952   93.960   00.008     2362    45055
EDG0      93.840   93.850   93.835   93.850   00.020     1932    15197
EDH0      93.750   93.770   93.745   93.765   00.020    52851   508678
EDJ0      00.000   93.640   93.640   93.640   00.000        0      354
EDK0      00.000   93.530   93.530   93.530   00.035        0      185
EDM0      93.405   93.450   93.400   93.430   00.040    99987   463789
EDU0      93.165   93.205   93.140   93.195   00.055    99587   382500

Euro Yen

EYH0      99.820   99.840   99.820   99.830   00.005     1074    20026
EYM0      99.725   99.745   99.725   99.740   00.015     2304    15410
EYU0      99.555   99.575   99.555   99.575   00.035     4176    13509
EYZ0      99.380   99.400   99.380   99.400   00.035     1148     6640
EYH1      99.275   99.280   99.275   99.280   00.035     1138     7610
EYM1      99.145   99.155   99.145   99.155   00.035      243     3359

Treasury Bills

TBH0      94.430   94.460   94.430   94.460   00.020       30     2407

Treasury Notes

TYH0      941-25   950-10    941-0    950-5     8-12    22239   552847
TYM0      942-16   943-13    941-8    943-8     1-27     2403    12463

Treasury Bonds

USH0       89-23    90-10    89-11     90-9     0-28    18380   585970
USM0        89-9    89-31     89-2    89-30     0-28    18821    40160
USU0       89-21    89-21    89-21    89-21     0-28       39      625
USZ0       88-13    89-14    88-13    89-14     0-28        0       38

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOF0       15.68    16.12    15.61    16.12    00.44     1327      864
BOH0       15.93    16.43    15.88    16.41    00.48    11425    62868
BOK0       16.22    16.75    16.21    16.74    00.49     2994    23985
BON0       16.62    17.05    16.61    17.02    00.45      986    20360
BOQ0       16.77    17.17    16.77    17.17    00.48       63     4799
BOU0       16.85    17.32    16.85    17.27    00.44       68     2832
BOV0       17.18    17.47    17.18    17.42    00.47       12     3417
BOZ0       17.30    17.75    17.30    17.72    00.45      394    13328

Corn

CH0       215.50   221.50   214.50   220.75   005.25    56364   229510
CK0       222.50   229.00   222.00   228.50   005.50    19978    69210
CN0       230.00   236.50   229.25   235.50   005.50    20116    75180
CU0       235.00   242.00   235.00   241.50   005.00     3706    19988
CX0       242.00   246.25   241.50   246.25   003.75      136      792
CZ0       244.00   250.00   243.50   249.25   004.00    12666    42134
CF1       249.00   252.50   249.00   252.50   003.50        0        6

Rough Rice

NRF0       0.000    5.220    5.220    5.220    0.000        1      414
NRH0       5.440    5.450    5.400    5.430    0.020      148     3373
NRK0       5.670    5.680    5.640    5.660    0.020       63     1641
NRN0       5.880    5.890    5.860    5.890    0.025       26      941

Oats

OH0       110.00   112.00   109.25   111.75   001.50     1028     7196
OK0       115.00   117.75   114.75   117.75   002.25      533     3388
ON0       113.00   116.00   113.00   115.75   002.00      191     1938
OU0       117.50   120.50   117.50   120.00   002.00        0      671

Soybeans

SF0       472.50   483.50   471.00   481.75   009.25     3976     2029
SH0       479.50   491.00   479.00   489.00   008.75    47501    71000
SK0       487.50   499.00   487.00   497.00   008.50     5590    28080
SN0       495.00   507.00   494.50   505.25   009.00     4109    24774
SQ0       497.00   508.00   497.00   504.25   007.50       69     3527
SU0       500.00   509.50   499.00   507.50   009.50       22      977
SX0       505.00   517.50   505.00   515.00   009.50     1364    12410
SN1       531.00   531.00   531.00   531.00   527.88        0        0

Soybean Meal

SMF0      150.80   154.00   150.50   153.80   002.90     2072     2040
SMH0      152.30   155.20   151.70   154.30   001.80    19220    46487
SMK0      153.00   155.90   152.50   155.40   001.90     6340    24320
SMN0      155.00   157.60   154.50   157.20   001.80     1227    17186
SMQ0      155.50   158.00   155.50   157.30   001.50      208     5775
SMU0      156.20   158.70   156.00   158.00   001.50      188     3352

Wheat

WH0       257.00   263.75   257.00   263.50   004.75    21316    85600
WK0       268.50   274.50   268.00   274.25   004.75     2335    10377
WN0       279.00   285.25   278.50   284.50   004.50     4199    25179
WU0       289.50   295.50   289.00   295.00   005.00      355     2140
WZ0       304.50   310.00   303.50   310.00   005.25      467     4414
WN1       330.00   330.00   330.00   330.00   004.00        3       39

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRF0      205.20   207.20   205.20   206.70   001.70      757      504
CRG0      204.50   206.30   204.50   206.20   001.90      963      969
CRJ0      206.00   207.50   205.80   207.40   001.90      279     1165

DJIA

DJH0       11705    11745    11615    11672     0033    14897    13148
DJM0       11840    11880    11765    11813     0034       12      759
DJU0       11950    11962    11950    11962     0034        0      256
DJZ0       12123    12123    12123    12123     0034        0      226
DJZ1       12808    12808    12808    12808     0034        0        0

Municipal Bonds

MBH0       90-30    91-12    90-20    91-11     0-20     2570    21203

S&P 500

SPH0     1452.50  1467.00  1443.50  1458.50   016.50    96857   359249
SPM0      000.00  1477.40  1477.40  1477.40   016.80      175     8647
SPU0      000.00  1497.50  1497.50  1497.50   017.00      155     2460
SPZ0      000.00  1518.90  1518.90  1518.90   017.50      293     2553
SPH1      000.00  1541.90  1541.90  1541.90   017.50        0       55

NYSE Index

YXH0      650.00   654.00   646.75   650.20   005.10        0     1725
YXM0      657.95   657.95   657.95   657.95   005.10        0     1690
YXU0      665.70   665.70   665.70   665.70   005.10        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      86.150   86.250   85.700   85.920  -00.250     1561     4330
FCH0      85.970   86.100   85.200   85.550  -00.420     2088    10267
FCJ0      86.100   86.100   85.300   85.720  -00.380      622     4301
FCK0      86.000   86.050   85.450   85.820  -00.250      384     4956
FCQ0      87.100   87.200   86.620   86.800  -00.300      283     3807
FCU0      87.600   87.700   87.300   87.300  -00.300      481     1248

Live Cattle

LCG0      70.350   70.770   70.020   70.600   00.180    10345    48711
LCJ0      72.370   72.750   72.200   72.650   00.280     8134    43395
LCM0      70.150   70.400   69.970   70.250   00.080     2144    19607
LCQ0      70.650   70.970   70.600   70.750   00.080     1190    10146
LCV0      72.700   73.050   72.700   72.950   00.300      249     3546

Lean Hogs

LHG0      55.000   55.570   54.750   54.820   00.020     5134    17282
LHJ0      57.350   57.900   57.170   57.370  -00.050     3185    15434
LHM0      65.500   65.800   65.250   65.400  -00.220      755     8057
LHN0      64.100   64.400   63.750   64.100  -00.100      125     2477
LHQ0      61.550   61.870   61.400   61.550   00.000       91     1709
LHV0      57.700   57.700   57.350   57.550   00.050       74      881
LHZ0      55.900   56.000   55.850   55.850   00.050        2      273

Pork Bellies

PBG0      83.400   84.200   82.300   82.520  -00.630     1458     4210
PBH0      82.450   83.450   81.800   81.900  -00.450      362      821
PBK0      82.900   83.700   82.300   82.300   00.000       84      474

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.100    5.130    5.100    5.120    0.010       13      326
AGJ0       5.160    5.190    5.150    5.190    0.010        9      177
AGM0       0.000    5.250    5.220    5.220    0.000        3      247
AGQ0       0.000    5.240    5.240    5.240    0.020        1        4
AGV0       0.000    5.260    5.260    5.260    0.000        0        6
AGZ0       5.320    5.320    5.300    5.300    0.040        0      252

Gold

GCF0      000.00   284.10   284.10   284.10   001.40        0        4
GCG0      283.10   285.90   283.00   285.10   001.40    13500    66810
GCJ0      285.60   287.70   284.80   287.40   001.50     1247    18583
GCM0      287.80   290.20   287.70   289.60   001.50      269    23440
GCQ0      000.00   291.90   290.30   291.90   001.50       78    10378
GCV0      000.00   294.10   294.10   294.10   001.50       68     3276
GCZ0      294.50   297.50   294.30   296.40   001.50       69    14441
GCG1      296.60   298.60   296.60   298.60   001.50        2      735

Copper

HGF0       85.70    85.70    84.90    84.90   -01.00      269     1388
HGG0       85.95    85.95    85.20    85.20   -01.00      165     3112
HGH0       86.50    86.60    85.50    85.65   -00.95    17375    54327
HGJ0       87.00    87.00    86.05    86.05   -00.95       21     1235
HGK0       87.15    87.20    86.35    86.45   -00.95      348     5463
HGM0       87.50    87.50    86.70    86.70   -00.90        2     1096
HGN0       87.20    87.70    87.00    87.00   -00.85       16     4368
HGQ0       00.00    87.30    87.30    87.30   -00.80        0      819

GOLD Kilo Oz.

KIG0      283.80   285.50   283.50   285.00   001.50        6      271
KIJ0      000.00   287.50   287.50   287.50   002.00        2       49
KIM0      000.00   289.50   289.50   289.50   002.00        0       40
KIZ0      000.00   296.50   296.50   296.50   002.00        1        4

Palladium

PAH0      443.00   448.00   441.20   447.00  -005.25      103     2839
PAM0      000.00   443.00   443.00   443.00  -005.25        0       99

Platinum

PLF0      418.00   419.90   416.00   419.90   002.50        1      262
PLJ0      402.00   406.50   401.00   404.90   002.50      827     8538
PLN0      399.00   399.00   398.90   398.90   002.50      122      759
PLV0      000.00   398.90   398.90   398.90   002.50        0        1

Silver

SIF0      511.00   511.50   511.00   511.50   001.50      100      202
SIG0      000.00   513.30   513.30   513.30  -001.20        0       10
SIH0      513.00   517.50   512.50   515.30   001.00    18507    54201
SIK0      516.50   520.50   516.00   518.30   001.10      984     6152
SIN0      517.00   523.00   517.00   520.10   001.80      187     3617

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0854     0875     0845     0871     0017     2458    39743
COK0        0879     0901     0872     0897     0016      556    18252
CON0        0904     0926     0902     0924     0017      310     8921
COU0        0929     0951     0927     0950     0016      810    11428
COZ0        0967     0987     0967     0987     0016       66     6529
COH1        1018     1023     1013     1023     0016        8     4972

Cotton

CTH0       53.90    54.80    53.40    54.75    01.03    11455    27989
CTK0       55.30    56.10    54.85    55.95    00.85     2362    13596
CTN0       56.35    57.30    56.15    57.14    00.78     2444     9473
CTV0       58.45    58.60    58.15    58.60    00.40      103      526
CTZ0       59.30    59.50    59.00    59.50    00.31      549     5198
CTH1       60.20    60.65    60.20    60.65    00.30       49      425
CTK1       60.90    61.15    60.90    61.15    00.25       11      115

Coffee

KCH0      120.00   120.00   117.50   118.55  -000.40     5184    29904
KCK0      121.50   121.75   120.60   121.30  -000.40      631     8899
KCN0      123.80   124.20   121.30   123.70  -000.30       72     3354
KCU0      125.60   125.60   123.70   125.60  -000.30       19     2790
KCZ0      126.50   126.85   125.60   126.85  -000.30       35     1997

Lumber

LBF0      347.80   352.00   347.10   349.50   001.70      514      468
LBH0      345.20   347.50   342.70   344.50  -002.20      897     1943
LBK0      337.30   338.30   335.80   336.20  -001.10       88      587
LBN0      336.90   337.20   333.10   333.10  -003.00       22      188

Orange Juice

OJH0       82.60    84.70    82.60    84.55    01.75     1211    15589
OJK0       82.60    84.25    82.50    84.05    01.65      215     4149
OJN0       82.50    84.10    82.50    84.10    01.90       87     1686
OJU0       82.75    84.50    82.75    84.50    02.05       10      801
OJX0       83.50    84.80    83.50    84.80    02.00        0      332
OJF1       85.80    85.80    85.80    85.80    02.00        0       95

Sugar

SBH0       05.47    05.53    05.40    05.49    00.04    23826    87370
SBK0       05.72    05.78    05.68    05.77    00.08     6391    48609
SBN0       05.92    05.98    05.92    05.97    00.07     3232    29963
SBV0       06.24    06.30    06.22    06.29    00.08     2195    12474
SBH1       06.39    06.42    06.36    06.42    00.08     1086     8966
SBK1       06.44    06.46    06.44    06.44    00.08        0     1050

Copyright   1998 Access Futures and Options Trading
