                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6650    .6683    .6650    .6661    .0022      795    40443
ADM0       .6655    .6666    .6655    .6666    .0022        0       15
ADU0       .0000    .6671    .6671    .6671    .0022        0        1
ADZ0       .0000    .6676    .6676    .6676    .0022        0        0

British Pound

BPH0      1.6456   1.6578   1.6444   1.6538   0.0104     3573    37482
BPM0      1.6560   1.6580   1.6526   1.6530   0.0102        0       14
BPU0      0.0000   1.6522   1.6522   1.6522   0.0102        0        1
BPZ0      0.0000   1.6508   1.6508   1.6508   0.0102        0        0

Canadian Dollar

CDH0       .6912    .6938    .6908    .6921    .0027     6772    55531
CDM0       .6925    .6948    .6925    .6936    .0027       35     5519
CDU0       .6948    .6965    .6945    .6948    .0027       38     1345
CDZ0       .6966    .6966    .6956    .6959    .0027        2      507
CDH1       .0000    .6970    .6970    .6970    .0027        0       34

US Dollar Index

DXH0      101.51   101.86   100.96   101.15   -00.31      187     6723
DXM0      100.83   100.83   100.83   100.83   -00.31        1     2020
DXU0      100.51   100.51   100.51   100.51   -00.31        0        1

Japanese Yen

JYH0       .9557    .9586    .9550    .9577    .0000    17967    93170
JYM0       .9713    .9745    .9713    .9734    .0000        4     3253
JYU0       .0000    .9889    .9889    .9889    .0000        0      244
JYZ0       .0000   1.0052   1.0052   1.0052    .0000        0       89

Mexican Peso

MEH0     10.4400  10.4700  10.3600  10.4150   -.0150     2028    14922
MEM0     10.1100  10.1100  10.0300  10.0650   -.0175       70     2888
MEU0      9.8000   9.8000   9.7500   9.7500   -.0325       21      198
MEZ0       .0000   9.4900   9.4600   9.4600   -.0300        0        0

Swiss Franc

SFH0       .6281    .6359    .6272    .6347    .0036     8655    57953
SFM0       .6346    .6422    .6346    .6417    .0036        3      238
SFU0       .0000    .6483    .6483    .6483    .0036        0       32
SFZ0       .0000    .6548    .6548    .6548    .0036        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLG0       29.45    29.95    28.68    29.66    00.12     4444    34744
CLH0       27.80    28.37    27.36    27.97    00.09    27084   126500
CLJ0       26.90    27.26    26.40    26.98    00.06    27591    56872
CLK0       26.00    26.30    25.60    26.14    00.04    10342    36167
CLM0       25.33    25.60    24.90    25.40    00.04    10422    55322
CLN0       24.65    24.80    24.16    24.68    00.05     3633    34402
CLQ0       23.95    24.05    23.55    24.05    00.05       50    20549
CLU0       00.00    23.60    23.15    23.55    00.05        0        0
CLV0       00.00    23.10    22.70    23.10    00.05        0        0
CLX0       00.00    22.66    22.25    22.66    00.05        0        0

Heating Oil

HOG0       .8060    .8690    .8025    .8646    .0643    25410    35441
HOH0       .7510    .7765    .7430    .7714    .0255    15278    31443
HOJ0       .7050    .7185    .6950    .7159    .0100     2983    10999
HOK0       .0000    .6739    .6550    .6739    .0020      922    10454
HOM0       .6460    .6480    .6200    .6444   -.0015      664     8312
HON0       .6200    .6370    .6150    .6279   -.0025     1281    12745
HOQ0       .6200    .6215    .6100    .6179   -.0035     1139     4899

Unleaded Gasoline

HUG0       .7630    .7850    .7530    .7733    .0059    18731    26925
HUH0       .7600    .7800    .7550    .7669    .0005    15088    23228
HUJ0       .7835    .7990    .7795    .7889    .0015     4975    18715
HUK0       .7685    .7805    .7680    .7727    .0015     1478     7455
HUM0       .7500    .7530    .7470    .7530    .0015      444     3610
HUN0       .7380    .7380    .7230    .7300    .0005      330     4248
HUQ0       .0000    .7070    .7070    .7070    .0000      280     1888
HUU0       .6960    .6960    .6820    .6820   -.0005      725     3605

Natural Gas

NGG0       2.470    2.580    2.470    2.559    0.142    43606    53116
NGH0       2.510    2.590    2.510    2.570    0.130    17068    42412
NGJ0       2.545    2.585    2.530    2.572    0.119     7064    21978
NGK0       2.540    2.585    2.535    2.574    0.107     4670    14652
NGM0       2.550    2.590    2.545    2.584    0.104     2499    14199
NGN0       0.000    2.600    2.555    2.595    0.101        0        0
NGQ0       0.000    2.610    2.570    2.606    0.096        0        0
NGU0       0.000    2.614    2.575    2.614    0.091        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.870   93.885   93.870   93.872   00.000     3031    20164
EDH0      93.785   93.805   93.775   93.785   00.000    43291   501128
EDJ0      93.680   93.685   93.675   93.675   00.005        3      557
EDK0      93.550   93.550   93.550   93.550   00.010      388      985
EDM0      93.405   93.465   93.400   93.435   00.015    72404   457488
EDU0      93.150   93.220   93.145   93.185   00.005    72392   382975
EDZ0      92.930   93.010   92.930   92.965   00.000    51418   280458

Euro Yen

EYH0      99.840   99.845   99.840   99.840   00.000      729    20495
EYM0      99.770   99.775   99.770   99.770  -00.005      636    14508
EYU0      99.625   99.625   99.615   99.615  -00.010      113    11458
EYZ0      99.455   99.455   99.445   99.450  -00.010        1     6475
EYH1      99.340   99.340   99.335   99.335  -00.005        0    11162
EYM1      99.225   99.225   99.215   99.215  -00.005        0     3722

Treasury Bills

TBH0      94.445   94.470   94.445   94.450   00.005        3     2414

Treasury Notes

TYH0      941-10    943-1   933-10   940-20    -1-10    18630   572971
TYM0      932-15   941-13    932-0   932-20    -8-15     4743    29528

Treasury Bonds

USH0        89-2     90-5     89-1    89-13    -1-28     2196   610270
USM0       88-23    89-25    88-23     89-2    -1-28     7125    50404
USU0       88-23    88-25    88-23    88-25    -1-28        0      623
USZ0       88-18    88-18    88-18    88-18    -1-28        0       39

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.32    16.46    16.20    16.28   -00.06    17485    60172
BOK0       16.65    16.77    16.50    16.57   -00.08     5774    27139
BON0       16.96    17.07    16.81    16.87   -00.08     1786    20428
BOQ0       17.10    17.10    17.00    17.01   -00.07      399     5032
BOU0       17.35    17.35    17.13    17.13   -00.08      227     2935
BOV0       17.40    17.40    17.28    17.28   -00.07      568     3365
BOZ0       17.80    17.80    17.53    17.58   -00.08     4034    11609
BOF1       17.95    17.95    17.80    17.93   -00.05      600     2402

Corn

CH0       220.75   221.50   218.75   220.75   000.00    33844   219720
CK0       228.50   229.50   226.75   228.75   000.00     8344    78140
CN0       236.25   237.00   234.25   236.00   000.00     5782    85560
CU0       242.50   243.25   241.25   242.75  -000.50     1883    24282
CX0       248.00   248.00   248.00   248.00  -000.50       72      863
CZ0       250.50   251.50   249.00   250.75  -000.50     5161    49861
CF1       000.00   253.50   253.50   253.50  -000.50        0        6

Rough Rice

NRF0       5.320    5.520    5.320    5.520    0.230        6      428
NRH0       5.490    5.770    5.470    5.680    0.210      225     3468
NRK0       5.710    5.990    5.700    5.910    0.220      161     1770
NRN0       5.920    6.190    5.920    6.110    0.200       61      974

Oats

OH0       114.00   114.25   113.50   114.00   000.25     1269     7432
OK0       120.00   120.25   119.50   120.00   000.25      228     3740
ON0       118.50   118.75   118.00   118.00   000.00      379     2471
OU0       122.50   122.75   122.00   122.00   000.00        7      759

Soybeans

SH0       500.50   506.75   497.50   505.50   004.50    35715    73860
SK0       509.00   515.25   506.25   514.25   005.00     6540    29817
SN0       517.00   524.00   515.00   522.75   004.75     6054    26316
SQ0       520.00   525.50   517.50   523.50   004.50      382     3524
SU0       522.00   527.00   519.00   525.50   005.50       95     1083
SX0       528.00   535.00   526.25   533.75   005.00     1646    14208
SF1       534.00   541.00   534.00   540.00   004.75       61       98
SN1       546.00   553.00   546.00   549.00   005.00        1        5

Soybean Meal

SMH0      158.80   163.10   158.80   162.00   002.70    13116    54805
SMK0      160.90   164.90   160.50   163.90   002.90     4230    27799
SMN0      000.00   167.20   162.70   166.20   002.90     4481    18303
SMQ0      164.00   167.50   163.30   166.70   003.00      474     5580
SMU0      164.50   168.20   164.50   167.30   002.80      380     3586
SMV0      164.50   168.20   164.50   167.20   002.80      453     2544

Wheat

WH0       264.50   265.75   262.50   265.00  -001.00    12109    80870
WK0       276.00   276.75   273.50   276.00  -001.25     1239    12197
WN0       286.00   287.25   283.75   286.25  -001.00     2395    24542
WU0       295.50   297.00   294.00   296.75  -000.50      168     2341
WZ0       310.25   311.50   309.00   310.75  -001.00      189     4781
WN1       000.00   330.50   330.50   330.50  -000.50        2       42

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      211.50   211.80   210.00   210.85   000.35      170     1471
CRJ0      212.25   212.40   209.80   211.35   000.10      156     1341
CRM0      213.60   213.60   213.25   213.35   000.10      202      744

DJIA

DJH0       11670    11690    11340    11435    -0185    11972    13034
DJM0       11795    11795    11540    11574    -0186        4      756
DJU0       11745    11745    11720    11720    -0189        0      257
DJZ0       11880    11880    11880    11880    -0189        0      226
DJZ1       12565    12565    12565    12565    -0189        0        0

Municipal Bonds

MBH0        90-8    90-30     90-8    90-15    -1-29     1677    21166

S&P 500

SPH0     1477.00  1478.20  1448.00  1457.00  -015.50    78654   354225
SPM0     1496.00  1496.00  1476.00  1476.00  -015.50      187     8467
SPU0     1495.00  1496.00  1495.00  1496.00  -015.70      127     2625
SPZ0     1517.00  1517.00  1517.00  1517.00  -016.20      200     2618
SPH1     1540.10  1540.10  1540.00  1540.00  -016.20        0      154

NYSE Index

YXH0      653.75   654.00   641.75   644.75  -007.05        0     1857
YXM0      652.50   652.50   652.50   652.50  -007.05        0     1693
YXU0      660.25   660.25   660.25   660.25  -007.05        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      85.250   85.350   85.000   85.270  -00.050      621     3038
FCH0      84.900   84.900   84.350   84.670  -00.280     2279    10996
FCJ0      84.850   84.900   84.320   84.720  -00.350      738     4459
FCK0      84.750   84.900   84.300   84.750  -00.200      458     5022
FCQ0      85.700   85.850   85.400   85.700  -00.300      379     4044
FCU0      86.100   86.250   85.750   86.050  -00.350       52     1274

Live Cattle

LCG0      69.900   70.100   69.600   69.800  -00.350     8685    43757
LCJ0      71.900   72.200   71.700   71.900  -00.170     7053    50192
LCM0      69.500   69.700   69.300   69.570  -00.100     2726    20320
LCQ0      70.200   70.400   69.950   70.100  -00.200      990    11030
LCV0      72.370   72.500   72.070   72.250  -00.120      244     4073

Lean Hogs

LHG0      56.100   56.370   55.770   56.220   00.220     5032    15818
LHJ0      59.100   59.300   58.550   59.250   00.450     4310    18290
LHM0      66.500   66.900   66.220   66.670   00.220     1406     8573
LHN0      65.400   65.750   65.000   65.720   00.350      233     2562
LHQ0      62.900   63.070   62.600   63.070   00.300      142     1792
LHV0      58.400   58.870   58.300   58.870   00.170      107      984
LHZ0      56.370   56.800   56.350   56.800   00.300       31      292

Pork Bellies

PBG0      88.000   89.550   87.970   89.470   02.000     1445     4063
PBH0      87.200   88.350   87.000   88.120   01.520      261      934
PBK0      87.000   88.850   87.000   88.550   01.880      193      616

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.150    5.225    5.150    5.210    0.080       46      285
AGJ0       5.270    5.310    5.260    5.270    0.080       20      202
AGM0       5.300    5.330    5.300    5.310    0.070        0      257
AGQ0       0.000    5.330    5.330    5.330    0.070        0        4
AGV0       0.000    5.350    5.350    5.350    0.050        0        6
AGZ0       5.380    5.380    5.380    5.380    0.040        6      261

Gold

GCF0      000.00   288.80   288.80   288.80  -001.00       17       17
GCG0      289.20   290.10   288.70   289.30  -001.00    28615    50387
GCJ0      291.70   292.80   291.00   292.00  -000.90     6226    21483
GCM0      294.10   295.00   293.90   294.30  -000.90     1213    23608
GCQ0      296.60   296.80   296.20   296.80  -000.80      860    10425
GCV0      000.00   299.30   299.30   299.30  -000.80       50     3610
GCZ0      301.00   301.80   301.00   301.80  -000.80      313    15590
GCG1      304.20   304.20   304.20   304.20  -000.80      113      837

Copper

HGF0       87.25    87.30    86.35    86.60   -00.90      218      774
HGG0       87.50    87.80    86.30    86.80   -00.95      194     2959
HGH0       87.90    88.50    86.75    87.30   -00.95    10602    58558
HGJ0       88.55    88.55    87.35    87.75   -00.95       26     1273
HGK0       88.90    89.35    87.80    88.20   -00.90      475     7054
HGM0       89.15    89.15    88.45    88.45   -00.85        2     1141
HGN0       89.35    89.85    88.15    88.70   -00.80       81     4330
HGQ0       00.00    89.00    89.00    89.00   -00.80      114      859

GOLD Kilo Oz.

KIG0      288.80   289.40   288.80   289.00  -000.80       70      219
KIJ0      292.30   292.30   291.90   291.90  -000.40      115      143
KIM0      000.00   294.30   294.30   294.30  -000.50        2       41
KIZ0      000.00   301.80   301.80   301.80  -000.50        0        4

Palladium

PAH0      442.00   451.80   442.00   451.70   008.95      264     2930
PAM0      446.00   448.70   446.00   448.70   008.45      132      223

Platinum

PLF0      447.00   447.00   435.00   442.50  -000.70       32      183
PLJ0      428.00   428.20   418.00   423.50  -004.70     2923    10185
PLN0      419.00   422.00   413.50   416.00  -004.70        5      854
PLV0      000.00   414.00   414.00   414.00  -006.70        0       11

Silver

SIF0      520.00   521.90   520.00   521.90   008.40       16       17
SIG0      000.00   523.70   523.70   523.70   008.40        0        9
SIH0      515.50   528.50   515.50   525.70   008.40     6171    55898
SIK0      520.50   530.00   520.50   528.30   007.90      342     6275
SIN0      520.00   533.00   520.00   530.30   007.60      168     3639

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0841     0859     0840     0853     0009     5731    39551
COK0        0872     0889     0871     0882     0009     2250    21072
CON0        0900     0917     0897     0908     0010      823     9169
COU0        0928     0935     0923     0935     0009      165    14662
COZ0        0962     0972     0962     0969     0009     1212     6471
COH1        1000     1004     1000     1003     0009       50     5796

Cotton

CTH0       57.65    57.80    56.60    57.44   -00.31    18631    34837
CTK0       58.70    59.30    57.95    58.76   -00.27     6155    14914
CTN0       59.90    59.90    58.90    59.78   -00.32     2946     9725
CTV0       60.90    60.90    60.65    60.65   -00.35       39      528
CTZ0       60.80    61.00    60.30    61.00   -00.20     2466     5424
CTH1       61.95    61.95    61.95    61.95   -00.15       52      398
CTK1       62.60    62.60    62.45    62.45   -00.15       22      134

Coffee

KCH0      118.25   118.80   111.70   112.00  -004.70     6626    29207
KCK0      121.50   121.60   114.75   114.90  -004.70     2150    10286
KCN0      123.50   123.50   117.25   117.35  -004.65      175     3537
KCU0      125.65   125.65   119.00   119.00  -004.65      113     3113
KCZ0      126.75   126.75   120.40   120.40  -004.65        8     2320

Lumber

LBH0      333.50   335.00   331.40   331.60  -003.20      998     2004
LBK0      332.40   333.50   331.00   331.60  -001.50      153      612
LBN0      333.10   333.10   333.10   333.10  -000.40       10      191
LBU0      332.60   333.80   332.60   333.80   000.50        4       63

Orange Juice

OJH0       82.60    83.75    82.10    83.20   -00.10     1440    16027
OJK0       82.75    83.50    82.10    83.00   -00.30      575     4805
OJN0       82.65    83.75    82.30    83.60    00.20      231     1983
OJU0       82.50    83.70    82.30    83.70    00.45       38      886
OJX0       83.50    83.70    83.25    83.70    00.20        0      334
OJF1       83.75    84.70    83.75    84.70    00.20        0      110

Sugar

SBH0       05.45    05.60    05.45    05.56    00.07    11967    89510
SBK0       05.73    05.80    05.72    05.75    00.07     2783    52360
SBN0       05.95    06.02    05.94    05.98    00.06     2236    30946
SBV0       06.27    06.34    06.27    06.31    00.06      546    13219
SBH1       06.43    06.47    06.43    06.45    00.06      360     9582
SBK1       06.47    06.47    06.47    06.47    00.06       18     1225

Copyright   1998 Access Futures and Options Trading
