                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6639    .6656    .6622    .6638   -.0023     1613    41102
ADM0       .6655    .6655    .6643    .6643   -.0023        2       15
ADU0       .0000    .6648    .6648    .6648   -.0023        0        1
ADZ0       .0000    .6653    .6653    .6653   -.0023        0        0

British Pound

BPH0      1.6516   1.6534   1.6476   1.6494  -0.0044    12859    44200
BPM0      1.6480   1.6498   1.6480   1.6486  -0.0044       11       18
BPU0      0.0000   1.6478   1.6478   1.6478  -0.0044        0        1
BPZ0      0.0000   1.6464   1.6464   1.6464  -0.0044        0        0

Canadian Dollar

CDH0       .6915    .6966    .6915    .6959    .0038    12320    59913
CDM0       .6934    .6981    .6934    .6974    .0038       98     5554
CDU0       .6960    .6986    .6960    .6986    .0038        3     1347
CDZ0       .6995    .7003    .6995    .6997    .0038       11      517
CDH1       .0000    .7008    .7008    .7008    .0038        0       34

US Dollar Index

DXH0      101.09   101.86   101.05   101.51    00.36      563     6628
DXM0      101.19   101.19   101.19   101.19    00.36        1     2020
DXU0      100.87   100.87   100.87   100.87    00.36        0        1

Japanese Yen

JYH0       .9650    .9652    .9598    .9620    .0043     9865    93120
JYM0       .9804    .9804    .9770    .9778    .0044       39     3266
JYU0       .0000    .9934    .9934    .9934    .0045        0      244
JYZ0      1.0105   1.0105   1.0098   1.0098    .0046        0       89

Mexican Peso

MEH0     10.4250  10.4275  10.3600  10.3725   -.0425     4532    15188
MEM0     10.0300  10.0300  10.0200  10.0225   -.0425      301     2931
MEU0       .0000   9.7075   9.7075   9.7075   -.0425       81      272
MEZ0       .0000   9.4175   9.4175   9.4175   -.0425        0        0

Swiss Franc

SFH0       .6304    .6311    .6272    .6305   -.0042    11838    58283
SFM0       .6372    .6381    .6350    .6375   -.0042       27      253
SFU0       .0000    .6441    .6441    .6441   -.0042        0       32
SFZ0       .0000    .6506    .6506    .6506   -.0042        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       00.00    29.10    27.70    28.20    00.23    43804   130770
CLJ0       27.75    27.90    26.75    27.19    00.21    27482    56465
CLK0       26.90    26.90    25.90    26.25    00.11     8334    36768
CLM0       00.00    26.00    25.30    25.43    00.03     9641    53385
CLN0       25.20    25.20    24.67    24.67   -00.01     3158    33267
CLQ0       24.60    24.60    24.00    24.03   -00.02     1133    20180
CLU0       23.75    23.80    23.52    23.52   -00.03      711    15697
CLV0       00.00    23.35    23.06    23.06   -00.04        0        0
CLX0       00.00    22.90    22.60    22.61   -00.05        0        0
CLZ0       00.00    22.45    22.10    22.19    21.94        0        0

Heating Oil

HOG0       .9400    .9774    .8950    .9350    .0704    31617    33292
HOH0       .8100    .8200    .7600    .7661   -.0053    24679    31867
HOJ0       .7500    .7500    .7011    .7011   -.0148     6775    11908
HOK0       .7000    .7000    .6581    .6581   -.0158     1611    10921
HOM0       .6650    .6650    .6281    .6281   -.0163      534     8184
HON0       .6300    .6310    .6111    .6111   -.0168      126    12637
HOQ0       .6180    .6320    .6010    .6011   -.0168      153     4921

Unleaded Gasoline

HUG0       .7920    .7990    .7605    .7696   -.0037    15643    24976
HUH0       .7870    .7950    .7610    .7662   -.0007    11818    24729
HUJ0       .8200    .8200    .7840    .7892    .0003     2595    19184
HUK0       .7950    .7950    .7690    .7727    .0000     1241     7873
HUM0       .7620    .7630    .7517    .7517   -.0013      803     3879
HUN0       .7370    .7370    .7277    .7277   -.0023      561     4170
HUQ0       .0000    .7042    .7042    .7042   -.0028      305     2162
HUU0       .7000    .7000    .6787    .6787   -.0033      338     3818

Natural Gas

NGG0       2.610    2.635    2.420    2.485   -0.074    47336    49937
NGH0       2.620    2.650    2.420    2.482   -0.088    26851    43168
NGJ0       2.620    2.635    2.440    2.487   -0.085    11474    22476
NGK0       2.615    2.620    2.470    2.495   -0.079     5690    14829
NGM0       2.615    2.620    2.475    2.507   -0.077     2879    13945
NGN0       0.000    2.620    2.475    2.525   -0.070        0        0
NGQ0       0.000    2.635    2.505    2.545   -0.061        0        0
NGU0       0.000    2.635    2.520    2.560   -0.054        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.880   93.885   93.870   93.880   00.008     1555    20322
EDH0      93.790   93.800   93.785   93.795   00.010    43230   508463
EDJ0      93.680   93.680   93.680   93.680   00.005     1216     1482
EDK0      93.560   93.560   93.560   93.560   00.010        2      985
EDM0      93.440   93.470   93.425   93.455   00.020    89982   450055
EDU0      93.195   93.210   93.165   93.195   00.010    98002   379123
EDZ0      92.975   93.005   92.945   92.985   00.020    53992   280950

Euro Yen

EYH0      99.840   99.845   99.840   99.845   00.005      499    20771
EYM0      99.775   99.775   99.770   99.775   00.005      931    14792
EYU0      99.625   99.625   99.620   99.625   00.010     1608    12172
EYZ0      99.460   99.460   99.460   99.460   00.010     3108     8078
EYH1      99.340   99.340   99.340   99.340   00.005      242    11916
EYM1      99.220   99.220   99.220   99.220   00.005      133     3707

Treasury Bills

TBH0      94.460   94.500   94.440   94.445  -00.005       15     2411

Treasury Notes

TYH0       940-5   941-23   932-15   933-15    -8-27   185081   582056
TYM0       932-0   932-10   931-10   933-21      1-1     1802    30873

Treasury Bonds

USH0       89-21    89-28     89-6    89-23     0-10    38924   623800
USM0       89-10    89-17    88-29    89-13     0-11     5331    52436
USU0         0-0     89-4     89-4     89-4     0-11        4      625
USZ0         0-0    88-29    88-29    88-29     0-11        0       39

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.32    16.32    16.10    16.18   -00.10     9541    59332
BOK0       16.58    16.63    16.40    16.47   -00.10     2558    27372
BON0       16.90    16.92    16.70    16.76   -00.11     1000    20257
BOQ0       17.01    17.01    16.85    16.90   -00.11       14     5034
BOU0       17.13    17.13    17.02    17.02   -00.11      447     3287
BOV0       17.25    17.25    17.15    17.15   -00.13        3     3365
BOZ0       17.56    17.56    17.43    17.45   -00.13      402    11711
BOF1       17.80    17.80    17.73    17.76   -00.17      139     2537

Corn

CH0       221.00   223.00   220.00   222.75   002.00    31394   217720
CK0       228.75   231.00   228.00   230.75   002.00     6059    79240
CN0       236.50   238.50   235.25   238.00   002.00     5866    86070
CU0       243.00   245.00   242.25   244.25   001.50     1779    24827
CX0       249.00   249.50   249.00   249.25   001.25        2      864
CZ0       251.00   252.75   250.00   252.50   001.75     3710    50695
CF1       000.00   255.00   255.00   255.00   001.50        0        6

Rough Rice

NRH0       5.700    5.740    5.580    5.580   -0.100     1233     3665
NRK0       5.960    5.980    5.790    5.805   -0.105      377     1986
NRN0       6.130    6.150    6.010    6.010   -0.100      226      894
NRU0       6.660    6.700    6.660    6.660    6.635      142      139

Oats

OH0       114.00   114.25   112.50   112.50  -001.50     1047     7289
OK0       119.75   120.00   118.50   118.50  -001.50      295     3758
ON0       118.50   118.50   116.75   116.75  -001.25      252     2587
OU0       121.75   121.75   121.00   121.00  -001.00       67      768

Soybeans

SH0       505.00   507.50   501.00   505.25  -000.25    38495    74830
SK0       514.50   516.00   510.00   513.75  -000.50     5065    30394
SN0       523.00   524.50   518.50   522.25  -000.50     3184    26513
SQ0       524.50   525.50   521.00   523.75   000.25      319     3622
SU0       527.00   527.00   523.50   526.00   000.50      944     1531
SX0       534.00   535.50   529.50   533.50  -000.25     2218    14668
SF1       539.00   541.00   537.00   540.00   000.00       24      105
SN1       549.00   553.00   549.00   553.00   004.00        2        5

Soybean Meal

SMH0      162.00   163.00   160.60   162.30   000.30    15529    56500
SMK0      164.10   165.00   162.80   164.20   000.30     5328    29024
SMN0      166.30   167.30   165.00   166.50   000.30     3564    18714
SMQ0      166.70   167.60   165.80   166.90   000.20      211     5563
SMU0      167.90   168.80   166.80   167.60   000.30      565     3796
SMV0      168.00   168.20   167.00   167.70   000.50      222     2629

Wheat

WH0       265.00   266.25   261.50   264.25  -000.75    14764    82470
WK0       275.50   277.00   273.00   275.50  -000.50     2606    12876
WN0       286.25   287.50   283.50   285.25  -001.00     2299    24582
WU0       296.50   297.50   293.50   295.00  -001.75      282     2485
WZ0       311.00   311.50   308.00   309.00  -001.75      614     4970
WN1       000.00   329.50   329.50   329.50  -001.00        0       42

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      211.50   212.20   210.30   210.90   000.05      295     1505
CRJ0      212.20   212.50   210.70   211.10  -000.25     1073     1052
CRM0      214.25   214.25   212.75   213.10  -000.25        5      749

DJIA

DJH0       11460    11505    11301    11340    -0095    19341    12315
DJM0       11595    11595    11458    11479    -0095       25      765
DJU0       11666    11666    11625    11625    -0095        1      257
DJZ0       11785    11785    11785    11785    -0095        0      226
DJZ1       12470    12470    12470    12470    -0095        0        0

Municipal Bonds

MBH0       90-18    90-28     90-9    90-18      0-3     2274    21497

S&P 500

SPH0     1462.00  1463.30  1449.10  1453.70  -003.30    96794   351915
SPM0     1482.00  1482.00  1472.60  1472.60  -003.40      277     8481
SPU0     1492.60  1492.60  1492.60  1492.60  -003.40      178     2591
SPZ0     1513.60  1513.60  1513.60  1513.60  -003.40        0     2618
SPH1     1536.60  1536.60  1536.60  1536.60  -003.40        2      155

NYSE Index

YXH0      645.25   646.50   642.50   644.10  -000.65        0     1857
YXM0      653.00   653.00   651.85   651.85  -000.65        0     1693
YXU0      659.60   659.60   659.60   659.60  -000.65        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      85.150   85.470   85.100   85.420   00.150      532     2788
FCH0      84.550   85.070   84.550   84.850   00.180     1688    10805
FCJ0      84.650   85.070   84.650   84.850   00.130      544     4527
FCK0      84.570   84.950   84.550   84.850   00.100      506     4953
FCQ0      85.650   86.000   85.650   85.800   00.100      259     4080
FCU0      86.000   86.370   86.000   86.150   00.100      119     1263

Live Cattle

LCG0      69.750   69.920   69.570   69.820   00.020     7024    42420
LCJ0      71.920   72.150   71.850   72.020   00.120     4915    50793
LCM0      69.570   69.800   69.400   69.520  -00.050     1465    20750
LCQ0      70.200   70.350   70.100   70.150   00.050      664    11227
LCV0      72.250   72.520   72.200   72.350   00.100      305     4139

Lean Hogs

LHG0      56.300   57.200   55.900   57.070   00.850     3061    15945
LHJ0      59.400   60.100   59.100   60.050   00.800     2626    18761
LHM0      66.750   67.700   66.650   67.600   00.930      726     8710
LHN0      65.700   66.350   65.350   66.320   00.600      166     2597
LHQ0      63.200   63.800   62.970   63.750   00.680      201     1860
LHV0      59.100   59.300   58.700   59.270   00.400       30      996
LHZ0      57.000   57.350   56.920   57.320   00.520       40      306

Pork Bellies

PBG0      90.250   90.250   88.500   89.850   00.380     1646     3850
PBH0      88.600   89.150   87.520   88.920   00.800      427     1045
PBK0      88.750   89.300   88.100   89.220   00.670      173      691

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.190    5.220    5.190    5.210    0.000       56      263
AGJ0       5.280    5.300    5.260    5.280    0.010       36      223
AGM0       0.000    5.320    5.320    5.320    0.010       13      259
AGQ0       0.000    5.350    5.350    5.350    0.020        0        4
AGV0       0.000    5.380    5.380    5.380    0.030        0        6
AGZ0       0.000    5.410    5.410    5.410    0.030        2      263

Gold

GCF0      289.30   289.30   289.30   289.30   000.50        0       17
GCG0      288.00   290.30   287.40   289.70   000.40    24097    46206
GCJ0      290.80   292.70   290.10   292.30   000.30     7457    22759
GCM0      293.20   294.70   292.40   294.60   000.30     2073    23646
GCQ0      000.00   297.10   297.10   297.10   000.30       13    10417
GCV0      000.00   299.60   299.60   299.60   000.30        0     3610
GCZ0      302.40   302.40   302.10   302.10   000.30       48    15610
GCG1      000.00   304.50   304.50   304.50   000.30        1      836

Copper

HGF0       86.70    86.70    86.40    86.65    00.05      307      621
HGG0       86.80    87.60    86.50    86.80    00.00      248     2963
HGH0       87.40    88.10    86.80    87.30    00.00     9729    60461
HGJ0       87.95    87.95    87.60    87.75    00.00       25     1290
HGK0       87.90    88.75    87.70    88.15   -00.05      359     7056
HGM0       88.45    88.45    88.40    88.40   -00.05        2     1143
HGN0       88.70    89.45    88.60    88.65   -00.05      255     4330
HGQ0       89.00    89.55    88.90    88.90   -00.10       11      848

GOLD Kilo Oz.

KIG0      288.00   289.30   288.00   289.30   000.30       17      213
KIJ0      292.00   292.50   292.00   292.30   000.40        3       94
KIM0      000.00   294.80   294.80   294.80   000.50        0       41
KIZ0      000.00   302.30   302.30   302.30   000.50        0        4

Palladium

PAH0      448.10   458.00   448.10   457.10   005.40      201     2995
PAM0      451.00   454.85   451.00   454.85   006.15        6      218

Platinum

PLF0      000.00   449.50   442.00   445.50   003.00       93      162
PLJ0      421.00   430.50   420.10   427.00   003.50     1749    10057
PLN0      419.50   420.00   419.50   419.50   003.50       51      862
PLV0      000.00   417.50   417.50   417.50   003.50        5       16

Silver

SIF0      000.00   522.20   522.20   522.20   000.30       18       26
SIG0      000.00   524.00   524.00   524.00   000.30        0        9
SIH0      524.50   530.00   523.00   526.00   000.30    21749    57076
SIK0      526.00   532.00   526.00   528.10  -000.20      971     6203
SIN0      528.50   533.00   528.50   530.10  -000.20      232     3638

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0857     0865     0848     0861     0008     4759    38627
COK0        0893     0893     0878     0889     0007     3016    21439
CON0        0917     0917     0904     0915     0007      586     9350
COU0        0946     0946     0931     0941     0006      196    14776
COZ0        0978     0978     0969     0976     0007      235     6630
COH1        1006     1010     1003     1010     0007       11     5795

Cotton

CTH0       57.85    58.60    55.80    56.15   -01.29     8938    35853
CTK0       59.50    59.65    57.10    57.38   -01.38     3598    15517
CTN0       60.50    60.50    58.28    58.35   -01.43     1944    10103
CTV0       61.70    61.70    58.55    59.35   -01.30       16      525
CTZ0       61.40    61.45    59.50    59.66   -01.34     1456     5597
CTH1       61.00    61.00    60.50    60.50   -01.45        0      398
CTK1       62.85    62.85    61.00    61.00   -01.45        7      134

Coffee

KCH0      112.00   113.50   110.80   111.20  -000.80     8834    27725
KCK0      115.25   116.30   113.70   114.20  -000.70     2174    10896
KCN0      117.75   118.50   116.20   116.50  -000.85      621     3547
KCU0      119.25   119.75   118.00   118.30  -000.70      160     3183
KCZ0      120.00   120.00   119.70   119.70  -000.70       32     2338

Lumber

LBH0      328.00   331.00   327.00   330.50  -001.10      561     1957
LBK0      329.30   329.50   328.20   328.60  -003.00      124      602
LBN0      330.80   331.40   330.40   330.40  -002.70        6      193
LBU0      333.10   333.10   331.90   332.00  -001.80        3       63

Orange Juice

OJH0       83.90    85.25    83.70    83.85    00.65     1465    15846
OJK0       83.70    84.90    83.50    83.55    00.55      498     4942
OJN0       84.10    84.40    83.25    83.50   -00.10      146     2000
OJU0       84.00    84.30    83.50    83.50   -00.20       24      905
OJX0       84.00    84.00    83.50    83.50   -00.20        5      339
OJF1       84.50    84.50    84.50    84.50   -00.20        3      113

Sugar

SBH0       05.50    05.52    05.42    05.43   -00.13    11919    90530
SBK0       05.70    05.74    05.66    05.67   -00.08     5796    53079
SBN0       05.92    05.96    05.90    05.91   -00.07     1923    31149
SBV0       06.25    06.30    06.25    06.26   -00.05     1121    13667
SBH1       06.42    06.43    06.41    06.41   -00.04      280     9680
SBK1       06.43    06.43    06.43    06.43   -00.04        0     1225

Copyright   1998 Access Futures and Options Trading
