                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6340    .6385    .6338    .6352    .0036    22246    33583
ADM0       .6380    .6380    .6357    .6357    .0036       18       37
ADU0       .0000    .6362    .6362    .6362    .0036        0        1
ADZ0       .0000    .6367    .6367    .6367    .0036        0        0

British Pound

BPH0      1.6192   1.6230   1.6118   1.6156  -0.0052    23637    40161
BPM0      1.6170   1.6194   1.6154   1.6154  -0.0046        6       19
BPU0      1.6170   1.6170   1.6152   1.6152  -0.0040        0        1
BPZ0      0.0000   1.6144   1.6144   1.6144  -0.0034        0        0

Canadian Dollar

CDH0       .6910    .6917    .6892    .6914   -.0017    17538    63567
CDM0       .6920    .6933    .6915    .6930   -.0017      293     5845
CDU0       .6935    .6948    .6925    .6943   -.0017      107     1465
CDZ0       .6955    .6955    .6944    .6954   -.0017       23      894
CDH1       .6955    .6965    .6955    .6965   -.0017      100      329

US Dollar Index

DXH0      104.19   105.14   103.92   104.97    00.63     3346     7524
DXM0      103.65   104.64   103.65   104.60    00.61        7     2087
DXU0      104.23   104.23   104.23   104.23    00.59        0        1

Japanese Yen

JYH0       .9423    .9442    .9360    .9368   -.0037    43878   110020
JYM0       .9578    .9592    .9520    .9525   -.0037      466     3348
JYU0       .0000    .9681    .9681    .9681   -.0037        0      366
JYZ0       .0000    .9841    .9841    .9841   -.0037       80      153

Mexican Peso

MEH0     10.2200  10.2700  10.1800  10.2575   -.0175     5438    11972
MEM0      9.8600   9.9075   9.8300   9.9075   -.0175      190     3063
MEU0      9.5600   9.6100   9.5600   9.6025   -.0175        1      271
MEZ0       .0000   9.3175   9.3175   9.3175   -.0175        0        0

Swiss Franc

SFH0       .6116    .6133    .6040    .6056   -.0041    21931    70640
SFM0       .6190    .6202    .6123    .6123   -.0041       16      272
SFU0       .6165    .6185    .6165    .6185   -.0041        1       33
SFZ0       .0000    .6247    .6247    .6247   -.0041        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       26.80    27.90    26.71    27.64    00.42     1824   130610
CLJ0       25.90    26.95    25.90    26.72    00.42    26688    61574
CLK0       25.30    26.15    25.20    25.97    00.42     6688    39346
CLM0       24.70    25.55    24.65    25.32    00.41     4721    45583
CLN0       24.15    24.95    24.15    24.71    00.40     1258    32599
CLQ0       24.00    24.40    24.00    24.17    00.39     1363    21953
CLU0       23.85    23.98    23.71    23.71    00.39      465    14508
CLV0       00.00    23.50    22.80    23.27    00.37        0        0
CLX0       00.00    23.05    22.75    22.87    00.36        0        0
CLZ0       00.00    22.69    22.05    22.49    00.35        0        0

Heating Oil

HOG0       .9050   1.0000    .8900    .9520    .0269    17227    10745
HOH0       .7250    .7560    .7200    .7434    .0107    16739    38947
HOJ0       .6750    .7010    .6725    .6904    .0097     4340    16459
HOK0       .6420    .6660    .6420    .6589    .0102      875    15316
HOM0       .6175    .6470    .6175    .6374    .0117      666     9305
HON0       .6030    .6310    .6030    .6234    .0122      334    12707
HOQ0       .6169    .6169    .6169    .6169    .0127       45     4997

Unleaded Gasoline

HUG0       .7350    .7620    .7290    .7553    .0122    16609     7996
HUH0       .7410    .7635    .7330    .7571    .0103    13854    34562
HUJ0       .7720    .7930    .7650    .7883    .0115     3842    19755
HUK0       .7570    .7800    .7560    .7761    .0116     1632     9785
HUM0       .7425    .7650    .7415    .7594    .0124     1417     4288
HUN0       .7110    .7389    .7110    .7389    .0129      162     4389
HUQ0       .0000    .7179    .7179    .7179    .0134      550     2674
HUU0       .0000    .6954    .6954    .6954    .0139      499     4557

Natural Gas

NGH0       2.575    2.675    2.565    2.662    0.130    53887    48029
NGJ0       2.545    2.610    2.530    2.593    0.092    13390    25339
NGK0       2.540    2.575    2.525    2.566    0.068     5705    18495
NGM0       2.530    2.580    2.525    2.561    0.059     3314    16602
NGN0       2.545    2.570    2.540    2.568    0.052     2514    13621
NGQ0       0.000    2.580    2.550    2.575    0.044        0        0
NGU0       0.000    2.580    2.550    2.580    0.039        0        0
NGV0       0.000    2.600    2.575    2.595    0.035        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.815   93.820   93.800   93.800  -00.015     6905    23497
EDH0      93.715   93.720   93.680   93.685  -00.035   102477   533960
EDJ0      93.575   93.575   93.575   93.575  -00.025      150     2115
EDK0      93.430   93.430   93.430   93.430  -00.060       30     1345
EDM0      93.345   93.355   93.300   93.305  -00.055   179625   450288
EDU0      93.040   93.055   93.010   93.020  -00.040   214687   396865
EDZ0      92.810   92.830   92.775   92.780  -00.060   113367   298243

Euro Yen

EYH0      99.860   99.865   99.860   99.865   00.000      654    22035
EYM0      99.795   99.800   99.790   99.790  -00.015      573    17481
EYU0      99.655   99.655   99.650   99.650  -00.030      991    12260
EYZ0      99.485   99.490   99.480   99.480  -00.050      896     8302
EYH1      99.360   99.360   99.345   99.350  -00.055      723    13414
EYM1      99.245   99.245   99.230   99.230  -00.055      498     3971

Treasury Bills

TBH0      94.370   94.380   94.320   94.320  -00.050      107     2533

Treasury Notes

TYH0       944-6   951-18   942-13   943-18    -2-29    21811   605749
TYM0       942-6   942-20   941-18   941-25    -2-29    13878    67672

Treasury Bonds

USH0       92-16    92-30     92-5     92-7     -1-9    47840   613270
USM0       92-11    92-22    91-30     92-0     -1-9    29450    68230
USU0        92-9    92-16    91-28    91-28     -1-8       70      599
USZ0        92-0     92-0    91-26    91-26     -1-8        8       33

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.75    16.80    16.47    16.58   -00.46    23035    48715
BOK0       17.07    17.10    16.77    16.85   -00.49     8861    29790
BON0       17.37    17.44    17.11    17.14   -00.53     3655    21001
BOQ0       17.50    17.52    17.28    17.28   -00.52      456     5439
BOU0       17.55    17.60    17.40    17.41   -00.54      183     3518
BOV0       17.85    17.85    17.55    17.55   -00.55      558     3856
BOZ0       18.15    18.15    17.83    17.83   -00.52      702    11580
BOF1       00.00    18.18    18.18    18.18   -00.47      200     3217

Corn

CH0       221.00   221.00   218.50   220.00  -003.50    30221   205210
CK0       228.00   228.75   226.25   227.75  -003.75     5466    90090
CN0       235.75   235.75   233.00   234.50  -004.00     6728    89070
CU0       241.50   241.75   239.00   240.25  -004.25     1747    26926
CX0       245.25   246.75   245.25   245.75  -004.00       11      784
CZ0       249.50   249.75   247.50   248.50  -004.00     5896    59374
CF1       000.00   251.00   251.00   251.00  -004.00        6        9

Rough Rice

NRH0       5.950    5.950    5.670    5.790   -0.150      647     3609
NRK0       6.150    6.150    5.930    6.020   -0.150      375     2380
NRN0       6.370    6.370    6.150    6.230   -0.140       71     1128
NRU0       6.750    6.750    6.700    6.720   -0.170       17      159

Oats

OH0       112.00   112.50   111.50   112.00  -001.50      334     6864
OK0       118.25   118.50   117.50   118.00  -001.25      107     4122
ON0       116.25   116.75   115.50   115.75  -001.25       83     2908
OU0       120.00   120.00   120.00   120.00  -001.25       49      842

Soybeans

SH0       514.00   515.00   505.00   508.00  -015.50    38843    80920
SK0       524.00   524.00   514.50   518.00  -014.00     8537    37787
SN0       531.00   532.00   523.00   526.50  -015.00     8698    30738
SQ0       533.50   533.50   525.00   527.00  -014.50      578     4894
SU0       534.00   535.50   526.50   528.50  -014.00      672     3058
SX0       000.00   541.50   532.00   534.50  -015.00     3636    17548
SF1       545.00   546.50   539.50   541.50  -014.75      110      255
SN1       559.00   559.00   554.00   554.00  -015.00        4       23

Soybean Meal

SMH0      163.50   163.50   159.30   161.00  -004.40    13219    57521
SMK0      166.00   166.00   162.40   164.40  -004.20     6549    32903
SMN0      167.50   168.20   165.00   166.00  -004.50     4145    19944
SMQ0      168.50   168.50   165.50   166.40  -004.20      286     5898
SMU0      168.00   168.80   166.00   166.30  -004.20       53     4445
SMV0      169.00   169.00   166.00   166.80  -003.90      117     2976

Wheat

WH0       257.00   258.00   254.00   256.25  -003.50    15926    80110
WK0       268.00   268.50   265.50   268.00  -002.75     1675    14362
WN0       279.00   279.00   275.50   277.50  -003.75     2923    25808
WU0       288.00   288.50   287.00   288.25  -003.75      132     3609
WZ0       303.50   303.50   301.00   303.00  -003.50      404     7027
WN1       324.00   324.00   323.00   324.00  -001.00        1       45

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      208.75   209.45   208.20   209.00  -000.30      295      622
CRJ0      209.00   209.50   208.50   209.10  -000.50      195     1079
CRM0      210.00   211.25   210.00   210.80  -000.60        1     1099

DJIA

DJH0       10820    11030    10755    11020     0241    17367    12577
DJM0       10939    11160    10900    11155     0245      169      829
DJU0       11295    11295    11295    11295     0246        1      411
DJZ0       11452    11452    11452    11452     0248        7      228
DJZ1       12132    12132    12132    12132     0253        0        0

Municipal Bonds

MBH0       90-27     91-6    90-20    90-22    -1-13     4589    22344

S&P 500

SPH0     1366.00  1402.40  1357.00  1401.00   034.50   107309   357344
SPM0     1383.00  1419.40  1379.00  1419.40   035.10      303     8613
SPU0     1396.00  1439.00  1396.00  1439.00   035.40       25     2596
SPZ0     1456.00  1460.00  1456.00  1460.00   035.90       37     2641
SPH1     1482.50  1482.50  1482.50  1482.50   035.90        7      163

NYSE Index

YXH0      615.00   626.00   610.75   625.75   011.10        0     1857
YXM0      621.50   633.35   621.50   633.35   011.10        0     1693
YXU0      640.95   640.95   640.95   640.95   011.10        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      85.050   85.400   84.150   85.350   00.580     1804    10688
FCJ0      85.050   85.650   84.400   85.570   00.720      877     5031
FCK0      85.000   85.700   84.500   85.670   00.700      437     5303
FCQ0      86.350   86.850   85.600   86.850   00.680      239     4191
FCU0      86.350   86.850   86.000   86.850   00.400       47     1322
FCV0      87.000   87.000   86.100   87.000   00.550       39     1116

Live Cattle

LCG0      69.900   70.170   69.520   70.150   00.430     3683    31725
LCJ0      71.500   72.150   71.200   72.050   00.480     6634    54421
LCM0      69.420   69.970   69.200   69.900   00.480     1791    24445
LCQ0      70.400   70.700   70.170   70.650   00.230     1155    13031
LCV0      72.450   72.750   72.300   72.650   00.150      259     4538

Lean Hogs

LHG0      56.800   57.050   56.520   56.750  -00.250     3458    12864
LHJ0      60.000   60.400   59.450   60.250   00.480     3568    24019
LHM0      67.150   67.600   66.850   67.550   00.350     1565    10880
LHN0      65.750   66.300   65.450   66.300   00.580      354     3431
LHQ0      63.500   63.950   63.300   63.800   00.250      253     2524
LHV0      59.070   59.370   59.000   59.370   00.300      147     1276
LHZ0      57.320   57.700   57.100   57.650   00.330       91      451

Pork Bellies

PBG0      87.500   89.200   87.150   88.950   01.650      858     2951
PBH0      86.400   88.350   86.250   88.170   01.820      514     1747
PBK0      86.600   88.250   86.550   87.200   00.700      260     1080

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.210    5.250    5.200    5.220   -0.015       76      119
AGJ0       5.300    5.350    5.280    5.350    0.020       60      307
AGM0       5.405    5.405    5.350    5.390    0.000       17      315
AGQ0       0.000    5.420    5.420    5.420    0.000        0        6
AGV0       0.000    5.450    5.450    5.450    0.000        0        8
AGZ0       5.480    5.480    5.480    5.480    0.000        0      319

Gold

GCG0      284.00   284.50   282.60   283.20   000.20    14493     7036
GCH0      000.00   284.80   284.80   284.80   000.20        0        2
GCJ0      286.70   287.40   285.60   286.20   000.20    39718    52670
GCM0      289.00   289.50   288.00   288.70   000.30     1373    25551
GCQ0      000.00   291.20   291.20   291.20   000.30      717    10946
GCV0      000.00   293.70   293.70   293.70   000.40        0     3594
GCZ0      296.90   297.00   296.10   296.20   000.40      773    15913
GCG1      000.00   298.60   298.60   298.60   000.40        3      943

Copper

HGG0       82.80    84.40    82.80    84.40    01.40      866     2765
HGH0       83.35    85.00    83.25    84.95    01.45    10681    46079
HGJ0       84.45    85.45    84.45    85.45    01.45      301     1534
HGK0       84.40    85.95    84.40    85.95    01.45     1172     9516
HGM0       85.35    86.40    85.35    86.40    01.50      354     1271
HGN0       85.30    86.90    85.10    86.85    01.55       32     4491
HGQ0       00.00    87.15    87.15    87.15    01.50      166      856
HGU0       86.20    87.45    86.20    87.45    01.45       41     4120

GOLD Kilo Oz.

KIG0      281.50   282.30   281.00   282.30   001.80      115       20
KIJ0      285.20   286.30   285.20   286.30   000.50       71      205
KIM0      000.00   289.80   289.80   289.80   002.30       43       95
KIZ0      000.00   298.30   298.30   298.30   003.30        1        5

Palladium

PAH0      485.80   488.50   483.50   484.70  -001.20      442     3102
PAM0      000.00   480.95   480.95   480.95  -001.20      149      391

Platinum

PLJ0      455.00   457.50   454.50   455.00   001.20     1858    10871
PLN0      444.00   444.20   440.00   443.00   001.20       57      874
PLV0      000.00   435.00   435.00   435.00  -000.80        9       23
PLF1      000.00   435.00   435.00   435.00  -000.80        0        5

Silver

SIG0      000.00   528.70   528.70   528.70  -002.00        0        9
SIH0      533.00   536.00   527.50   531.70  -001.00    20618    59418
SIK0      534.50   537.00   529.00   533.40  -000.20     1295     9062
SIN0      535.50   539.00   532.00   536.50   001.10      394     3754
SIU0      000.00   537.60   537.60   537.60   001.10       26     1337

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0810     0812     0794     0795    -0016     7540    36217
COK0        0837     0842     0825     0828    -0014     3577    24298
CON0        0860     0868     0853     0854    -0016     1266    10495
COU0        0892     0895     0877     0879    -0017      916    14481
COZ0        0925     0929     0915     0915    -0015      188     8214
COH1        0963     0963     0952     0952    -0014       57     6624

Cotton

CTH0       56.90    57.90    56.45    57.86    00.41     4054    37709
CTK0       58.50    59.40    57.90    59.28    00.34     1828    17018
CTN0       59.25    60.15    58.90    60.02    00.12      559    10799
CTV0       59.60    60.80    59.60    60.80    00.20        1      645
CTZ0       60.30    60.80    60.10    60.80   -00.19      739     6676
CTH1       61.25    61.80    61.25    61.80   -00.15        0      414
CTK1       62.30    62.30    62.30    62.30   -00.15        0      109

Coffee

KCH0      114.00   114.00   110.50   111.10  -003.60     3334    23855
KCK0      116.50   116.50   113.00   113.90  -003.50     1065    14040
KCN0      118.50   118.75   116.10   116.40  -003.30      169     3747
KCU0      120.30   120.30   118.25   118.25  -003.15      111     3466
KCZ0      120.00   120.00   119.50   119.50  -003.20       27     2518

Lumber

LBH0      347.00   349.00   345.50   346.60   001.00     1033     1774
LBK0      338.30   340.70   338.30   338.90   001.10      246      617
LBN0      337.80   339.90   337.00   337.80   001.30       57      258
LBU0      336.90   336.90   335.20   335.20  -000.40        7       66

Orange Juice

OJH0       80.50    80.60    79.45    79.50   -01.40     1515    16154
OJK0       80.50    80.80    79.45    79.50   -01.35      568     5818
OJN0       80.50    80.50    79.40    79.45   -01.35      148     2251
OJU0       80.00    80.25    79.45    79.45   -01.45      141     1017
OJX0       80.25    80.25    79.45    79.45   -01.30       20      379
OJF1       81.00    81.00    79.90    79.90   -01.35       12      147

Sugar

SBH0       05.47    05.59    05.32    05.42   -00.05    10747    85020
SBK0       05.60    05.71    05.49    05.52   -00.07     5758    59215
SBN0       05.85    05.95    05.80    05.85    00.01     1566    32289
SBV0       06.23    06.28    06.14    06.20   -00.03      936    14611
SBH1       06.38    06.44    06.32    06.36   -00.02      271     9994
SBK1       06.40    06.40    06.40    06.40   -00.02        1     1236

Copyright   1998 Access Futures and Options Trading
