                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6342    .6365    .6325    .6333   -.0010     1524    31769
ADM0       .6350    .6355    .6335    .6338   -.0010       23      110
ADU0       .0000    .6343    .6343    .6343   -.0010        0        1
ADZ0       .0000    .6365    .6348    .6348   -.0010        0        0

British Pound

BPH0      1.6024   1.6140   1.5998   1.6106   0.0146     6179    47886
BPM0      1.6020   1.6120   1.6020   1.6102   0.0146       10       73
BPU0      0.0000   1.6108   1.6108   1.6108   0.0146        0        2
BPZ0      0.0000   1.6116   1.6116   1.6116   0.0146        0        0

Canadian Dollar

CDH0       .6903    .6925    .6903    .6914   -.0004     7777    58361
CDM0       .6920    .6938    .6920    .6931   -.0003       56     6182
CDU0       .6950    .6950    .6936    .6945   -.0003       55     1581
CDZ0       .6962    .6962    .6952    .6957   -.0003       43     1180
CDH1       .6970    .6970    .6969    .6969   -.0003        1      336

US Dollar Index

DXH0      104.53   104.53   103.75   104.12   -00.42      399     6330
DXM0      103.70   103.73   103.47   103.73   -00.42       27     2105
DXU0      103.34   103.34   103.34   103.34   -00.42        0        1

Japanese Yen

JYH0       .9229    .9238    .9163    .9194   -.0049    16865   116750
JYM0       .9370    .9370    .9320    .9348   -.0050      448     3543
JYU0       .9530    .9530    .9472    .9501   -.0051      214      529
JYZ0       .0000    .9658    .9658    .9658   -.0051        0      153

Mexican Peso

MEH0     10.5100  10.5500  10.5025  10.5225    .0250     4855    16867
MEM0     10.2200  10.2200  10.1850  10.2025    .0275       47     3014
MEU0      9.9300   9.9300   9.9200   9.9225    .0275       21      293
MEZ0       .0000   9.6750   9.6300   9.6625    .0275        0        0

Swiss Franc

SFH0       .6187    .6187    .6140    .6155    .0031     6080    69110
SFM0       .6250    .6254    .6216    .6219    .0031       18      359
SFU0       .0000    .6278    .6278    .6278    .0031        0       34
SFZ0       .0000    .6339    .6339    .6339    .0030        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       28.38    28.49    27.91    28.02   -00.43    60114   124650
CLJ0       27.46    27.55    27.00    27.08   -00.40    39319    82280
CLK0       26.63    26.70    26.22    26.32   -00.36    13897    43067
CLM0       25.95    26.05    25.60    25.66   -00.32     9154    47761
CLN0       25.30    25.44    25.02    25.06   -00.27     3452    31506
CLQ0       24.69    24.77    24.52    24.52   -00.22     1096    22185
CLU0       24.20    24.32    24.06    24.06   -00.19      667    16028
CLV0       00.00    23.80    23.61    23.61   -00.17        0        0
CLX0       00.00    23.30    23.20    23.20   -00.15        0        0
CLZ0       00.00    23.10    22.80    22.82   -00.13        0        0

Heating Oil

HOH0       .7580    .7590    .7260    .7284   -.0297    22995    39154
HOJ0       .7070    .7080    .6900    .6914   -.0162     9124    18818
HOK0       .6760    .6760    .6644    .6644   -.0117     2371    16668
HOM0       .6540    .6550    .6459    .6459   -.0107     1090     9812
HON0       .6425    .6425    .6339    .6339   -.0102      693    12260
HOQ0       .6375    .6375    .6279    .6279   -.0097      124     5081
HOU0       .6375    .6390    .6309    .6309   -.0097      220     4604

Unleaded Gasoline

HUH0       .7860    .7890    .7735    .7748   -.0114    12938    40074
HUJ0       .8155    .8190    .8080    .8091   -.0074     5755    22017
HUK0       .7965    .8005    .7905    .7916   -.0057     2860    13548
HUM0       .7760    .7760    .7720    .7721   -.0052     1936     6254
HUN0       .7590    .7600    .7498    .7498   -.0050      621     4885
HUQ0       .7300    .7300    .7270    .7270   -.0048      976     3497
HUU0       .0000    .7040    .7040    .7040   -.0033      557     6047
HUV0       .0000    .6675    .6675    .6675   -.0033        0      495

Natural Gas

NGH0       2.530    2.555    2.475    2.495   -0.067    44070    53915
NGJ0       2.475    2.505    2.440    2.462   -0.046    18046    27304
NGK0       2.460    2.485    2.440    2.459   -0.037     5628    19859
NGM0       2.480    2.495    2.470    2.477   -0.029     2114    17611
NGN0       2.500    2.505    2.480    2.494   -0.026     1997    14709
NGQ0       0.000    2.520    2.495    2.510   -0.024        0        0
NGU0       0.000    2.525    2.505    2.518   -0.022        0        0
NGV0       0.000    2.560    2.540    2.548   -0.019        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.880   93.890   93.880   93.887   00.012     1097    23867
EDH0      93.730   93.740   93.725   93.730   00.010    37998   535769
EDJ0      93.595   93.600   93.595   93.600   00.025      545     3414
EDK0      93.460   93.475   93.455   93.460   00.040      152     1781
EDM0      93.290   93.340   93.290   93.315   00.035    43351   464870
EDU0      92.980   93.030   92.980   93.000   00.035    60837   424275
EDZ0      92.720   92.770   92.720   92.745   00.045    37064   312188

Euro Yen

EYH0      99.870   99.870   99.865   99.865   00.000      345    22962
EYM0      99.800   99.810   99.800   99.810   00.015      132    18364
EYU0      99.670   99.675   99.665   99.670   00.010      715    11589
EYZ0      99.510   99.510   99.505   99.510   00.020      942     8381
EYH1      99.380   99.385   99.380   99.380   00.020      827    15125
EYM1      99.250   99.255   99.250   99.250   00.010      500     5459

Treasury Bills

TBH0      94.320   94.340   94.320   94.335   00.025       34     2493

Treasury Notes

TYH0      943-13    951-0    943-3    951-8     7-22    12725   584380
TYM0      943-26    943-0   943-26   943-23     1-15    11673    83062

Treasury Bonds

USH0       93-22    94-21    93-21    94-17      1-5    31152   561780
USM0       93-10     94-8    93-10     94-6      1-5    13246    92520
USU0       93-13     94-0    93-13     94-0      1-5       51      498
USZ0       93-27    93-27    93-27    93-27      1-5        0       38

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.83    15.94    15.75    15.76   -00.21     6314    39515
BOK0       16.13    16.25    16.08    16.09   -00.19     2841    35405
BON0       16.47    16.57    16.40    16.42   -00.18      705    22014
BOQ0       16.65    16.67    16.58    16.58   -00.17       57     5561
BOU0       16.80    16.80    16.71    16.71   -00.17      110     4144
BOV0       16.85    16.95    16.82    16.86   -00.19       39     4059
BOZ0       17.30    17.31    17.15    17.15   -00.21      329    12726
BOF1       17.50    17.53    17.50    17.50   -00.15       10     3675

Corn

CH0       219.75   222.50   219.25   221.25  -000.25    31184   182570
CK0       228.00   230.75   227.50   229.50  -000.25    11463   102650
CN0       236.25   238.50   235.50   237.50   000.00     5570    93510
CU0       242.75   244.75   242.00   243.50  -000.50      637    27654
CX0       249.50   249.50   249.50   249.50  -000.50        9      780
CZ0       251.50   253.75   250.75   252.75  -000.25     3918    63845
CF1       000.00   255.50   255.50   255.50   000.00        0       10

Rough Rice

NRH0       5.600    5.710    5.590    5.690    0.100      239     2684
NRK0       5.870    5.970    5.850    5.960    0.110      206     2395
NRN0       6.100    6.190    6.080    6.180    0.110       93     1146
NRU0       6.530    6.570    6.530    6.570    0.070        0      174

Oats

OH0       110.25   110.75   109.25   109.25  -001.75      634     5536
OK0       116.50   116.50   115.25   115.50  -001.25      424     4406
ON0       114.25   115.00   113.75   113.75  -001.25      135     3560
OU0       118.25   118.25   117.50   117.50  -001.25       16      848

Soybeans

SH0       501.00   504.75   499.00   500.25  -006.25    28643    71730
SK0       510.00   514.00   508.50   510.00  -006.00     8224    40088
SN0       518.00   522.75   517.00   518.75  -005.50     3875    33242
SQ0       521.00   524.25   518.50   519.25  -006.25      203     5421
SU0       523.00   527.00   521.50   522.00  -005.25       84     3280
SX0       529.50   533.00   527.50   529.25  -005.00     2089    19063
SF1       534.50   539.50   534.50   536.25  -005.00       25      282
SN1       000.00   549.25   549.25   549.25  -004.25        2       42

Soybean Meal

SMH0      160.00   161.90   159.70   160.50  -001.60     8303    50327
SMK0      163.30   164.10   162.30   163.10  -001.50     4334    33658
SMN0      165.00   166.60   164.70   165.50  -001.70     1491    19517
SMQ0      165.50   167.20   165.50   166.10  -001.40       62     6179
SMU0      166.30   167.90   166.20   166.90  -001.40       71     4910
SMV0      165.50   167.30   165.50   166.40  -001.80       17     3079

Wheat

WH0       257.00   260.25   256.50   259.25   000.50    16378    74300
WK0       269.00   271.75   268.00   271.00   000.25     4530    21018
WN0       280.00   282.00   278.50   281.00  -000.25     2623    26338
WU0       288.25   291.50   288.25   291.00  -000.25      108     3887
WZ0       304.00   306.00   302.50   305.00   000.00      381     7665
WN1       000.00   323.00   323.00   323.00  -001.00        0       48

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      211.50   211.50   210.00   210.50  -001.30      104      574
CRJ0      211.80   211.90   210.30   211.00  -001.05      322     1390
CRM0      212.75   212.75   212.75   212.75  -001.05       20     1101

DJIA

DJH0       10975    11075    10960    10977     0054    10785    12506
DJM0       11110    11190    11110    11110     0054       15      895
DJU0       11295    11295    11250    11250     0054        0      430
DJZ0       11407    11407    11407    11407     0054        0      228
DJZ1       12087    12087    12087    12087     0054        0        0

Municipal Bonds

MBH0       91-21    92-19    91-21    92-14     0-30     1428    22646

S&P 500

SPH0     1441.00  1449.80  1440.10  1446.20   018.90    61593   352288
SPM0     1461.50  1468.00  1461.50  1465.20   019.10      155     9499
SPU0     1486.30  1486.30  1485.30  1485.30   019.30        0     2570
SPZ0     1507.30  1507.30  1507.30  1507.30   020.00        0     2767
SPH1     1530.30  1530.30  1530.30  1530.30   020.00        0      156

NYSE Index

YXH0      631.00   633.40   629.75   630.50   004.80        0     1857
YXM0      638.70   638.70   638.20   638.20   004.80        0     1693
YXU0      645.90   645.90   645.90   645.90   004.80        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      84.750   84.900   84.150   84.250  -00.570     1407    10608
FCJ0      85.050   85.150   84.070   84.150  -00.950      535     5166
FCK0      85.150   85.300   84.400   84.500  -00.670      401     5611
FCQ0      86.850   86.850   86.050   86.300  -00.600      314     4426
FCU0      86.900   86.900   86.400   86.400  -00.400       39     1355
FCV0      87.250   87.250   86.620   86.620  -00.500       14     1120

Live Cattle

LCG0      71.100   71.200   70.700   70.820  -00.500     6841    20194
LCJ0      72.600   72.620   72.020   72.070  -00.680     6497    58482
LCM0      70.350   70.350   69.700   69.850  -00.520     3004    28079
LCQ0      70.920   70.920   70.500   70.520  -00.430     1029    14018
LCV0      72.950   73.000   72.670   72.720  -00.380      737     6054

Lean Hogs

LHG0      57.300   57.400   56.570   56.620  -00.850     2285     8945
LHJ0      61.120   61.170   59.570   59.850  -01.520     3884    29641
LHM0      69.200   69.250   68.200   68.620  -00.800     1179    13267
LHN0      67.850   67.850   66.700   67.300  -00.650      156     3870
LHQ0      65.500   65.500   64.600   65.170  -00.630      434     3023
LHV0      59.550   59.950   59.250   59.950  -00.050      103     1668
LHZ0      57.600   57.750   57.500   57.750  -00.250       26      528

Pork Bellies

PBG0      91.170   91.170   88.700   89.350  -01.820      580     1613
PBH0      89.750   89.750   87.370   87.900  -02.220      658     2452
PBK0      89.500   89.500   87.570   88.220  -01.900      257     1623

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       0.000    5.250    5.250    5.250    0.050        2        6
AGJ0       5.310    5.360    5.300    5.350    0.050      105      257
AGM0       5.350    5.400    5.350    5.390    0.030       40      318
AGQ0       5.390    5.410    5.390    5.410    0.030        3        6
AGV0       0.000    5.430    5.430    5.430    0.030        0        8
AGZ0       5.400    5.450    5.400    5.450    0.030        4      299

Gold

GCG0      300.00   300.50   295.90   299.20  -002.70      355      597
GCH0      302.00   302.00   300.40   300.40  -002.70       11        6
GCJ0      302.50   303.00   298.50   301.70  -002.80    15464    72360
GCM0      305.00   306.50   301.00   304.20  -002.90     8515    24376
GCQ0      305.00   308.00   304.00   306.70  -002.90      445    11235
GCV0      309.50   309.50   308.00   309.30  -002.90      194     3713
GCZ0      310.00   312.00   308.50   311.80  -002.90     2932    17223
GCG1      314.50   314.50   314.10   314.10  -003.10      624      844

Copper

HGG0       81.50    81.75    81.50    81.75   -00.65      218      998
HGH0       82.55    82.65    81.70    82.00   -00.70     3299    39268
HGJ0       83.05    83.05    82.55    82.55   -00.70        5     1865
HGK0       83.50    83.70    82.80    83.10   -00.70      610    12728
HGM0       83.95    84.00    83.40    83.55   -00.70        4     1549
HGN0       84.55    84.55    83.80    84.00   -00.70      244     5207
HGQ0       00.00    84.25    84.25    84.25   -00.70        2      858
HGU0       85.00    85.20    84.50    84.55   -00.70       15     4206

GOLD Kilo Oz.

KIG0      295.00   297.00   295.00   297.00  -003.50        0        3
KIJ0      302.00   302.50   298.00   301.50  -003.00      108      212
KIM0      305.00   305.00   302.80   304.00  -003.00       18       86
KIZ0      000.00   313.00   313.00   313.00  -003.00        0        5

Palladium

PAH0      560.00   580.00   560.00   579.80   038.90      546     2682
PAM0      534.00   579.00   534.00   577.80   038.90      235      861

Platinum

PLJ0      484.00   502.00   479.00   498.50   024.20     1269    10550
PLN0      477.00   486.50   466.00   486.50   024.20       13      861
PLV0      463.00   474.50   463.00   474.50   023.20        4       26
PLF1      473.30   473.30   467.50   467.50   019.20        2        7

Silver

SIG0      000.00   531.80   531.80   531.80   005.80      101      190
SIH0      532.00   536.00   528.50   534.00   005.50    41988    59081
SIK0      534.00   537.00   530.00   535.20   005.50     5805    13182
SIN0      535.00   537.50   533.50   537.10   005.50     1186     4957
SIU0      000.00   538.20   538.20   538.20   005.70       23     1337

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0781     0788     0761     0767    -0016     5579    25009
COK0        0809     0817     0791     0796    -0018     4968    31847
CON0        0835     0840     0815     0820    -0019     1417    13966
COU0        0861     0861     0843     0844    -0021      855    15085
COZ0        0902     0902     0878     0880    -0018      182     8765
COH1        0926     0930     0916     0916    -0017      102     7048

Cotton

CTH0       55.50    55.90    55.25    55.30   -00.88     6125    32118
CTK0       57.20    57.60    57.00    57.08   -00.76     2152    19440
CTN0       58.60    58.80    58.25    58.33   -00.65      675    10885
CTV0       59.60    59.60    59.60    59.60   -00.10       17      626
CTZ0       59.90    60.05    59.70    60.00   -00.45      201     6865
CTH1       61.00    61.00    61.00    61.00   -00.45        0      424
CTK1       61.50    61.50    61.50    61.50   -00.45        0       74

Coffee

KCH0      112.25   112.40   108.50   108.55  -003.15     6155    21117
KCK0      114.75   114.95   111.20   111.25  -003.30     2880    17546
KCN0      117.50   117.50   113.85   113.85  -003.15      581     4367
KCU0      119.75   119.75   116.15   116.15  -003.05      245     3881
KCZ0      120.40   120.40   118.10   118.10  -002.80      250     2768

Lumber

LBH0      349.00   355.00   346.50   353.70   003.10      261     2066
LBK0      337.90   345.00   336.20   345.00   006.80      103      754
LBN0      337.50   343.70   337.40   343.70   005.80       18      310
LBU0      338.10   338.80   337.90   338.80   000.10        0       77

Orange Juice

OJH0       81.20    84.25    81.20    83.65    02.45      909    16153
OJK0       81.40    84.25    81.20    83.35    02.30      547     6368
OJN0       81.40    84.00    81.40    83.50    02.60       79     2643
OJU0       81.90    83.00    81.90    83.00    02.40       11     1218
OJX0       83.25    83.25    83.25    83.25    02.35        1      507
OJF1       82.75    82.75    82.75    82.75    02.00        2      298

Sugar

SBH0       05.68    05.69    05.40    05.53   -00.13    23194    70750
SBK0       05.78    05.80    05.59    05.69   -00.09    11055    65990
SBN0       06.00    06.02    05.85    05.94   -00.05     2937    33047
SBV0       06.32    06.34    06.20    06.25   -00.07     1359    15433
SBH1       06.48    06.53    06.41    06.42   -00.05      184    10154
SBK1       06.44    06.44    06.44    06.44   -00.05        0     1256

Copyright   1998 Access Futures and Options Trading
