                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6358    .6374    .6300    .6317   -.0035    11229    32159
ADM0       .6350    .6350    .6323    .6323   -.0034       30       58
ADU0       .0000    .6329    .6329    .6329   -.0033        0        1
ADZ0       .0000    .6335    .6335    .6335   -.0032        0        0

British Pound

BPH0      1.6136   1.6174   1.6084   1.6150  -0.0006    14832    34333
BPM0      1.6160   1.6160   1.6148   1.6148  -0.0006       11       22
BPU0      0.0000   1.6146   1.6146   1.6146  -0.0006        2        2
BPZ0      0.0000   1.6138   1.6138   1.6138  -0.0006        0        0

Canadian Dollar

CDH0       .6886    .6927    .6883    .6918    .0004     8482    60062
CDM0       .6905    .6940    .6900    .6934    .0004      259     5947
CDU0       .6920    .6954    .6920    .6947    .0004       32     1480
CDZ0       .6920    .6968    .6920    .6958    .0004      118      992
CDH1       .6980    .6980    .6969    .6969    .0004        7      331

US Dollar Index

DXH0      104.86   105.12   104.40   104.77   -00.20     2569     6553
DXM0      104.40   104.42   104.35   104.40   -00.20      208     2081
DXU0      104.03   104.03   104.03   104.03   -00.20        0        1

Japanese Yen

JYH0       .9343    .9365    .9325    .9335   -.0033    16821   110570
JYM0       .9500    .9511    .9486    .9492   -.0033      475     3377
JYU0       .9630    .9648    .9630    .9648   -.0033        0      366
JYZ0       .0000    .9808    .9808    .9808   -.0033        0      153

Mexican Peso

MEH0     10.2500  10.2800  10.2500  10.2675    .0100     5331    12081
MEM0      9.9150   9.9200   9.9000   9.9175    .0100      160     2963
MEU0       .0000   9.6125   9.6125   9.6125    .0100        3      271
MEZ0       .0000   9.3275   9.3275   9.3275    .0100        0        0

Swiss Franc

SFH0       .6068    .6105    .6045    .6071    .0015     8939    69280
SFM0       .6132    .6170    .6116    .6138    .0015       22      278
SFU0       .6184    .6200    .6184    .6200    .0015        1       33
SFZ0       .0000    .6262    .6262    .6262    .0015        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       27.80    28.40    27.70    28.22    00.58    16304   133250
CLJ0       26.95    27.45    26.83    27.26    00.54    30749    61464
CLK0       26.20    26.65    26.10    26.49    00.52     6004    39572
CLM0       25.45    26.00    25.45    25.82    00.50     7058    45525
CLN0       24.87    25.32    24.87    25.18    00.47     1250    32710
CLQ0       24.42    24.75    24.42    24.61    00.44     1742    21745
CLU0       23.90    24.25    23.90    24.13    00.42      678    13895
CLV0       00.00    23.85    23.52    23.66    00.39        0        0
CLX0       00.00    23.40    23.10    23.23    00.36        0        0
CLZ0       00.00    23.08    22.65    22.84    00.35        0        0

Heating Oil

HOH0       .7480    .7730    .7465    .7719    .0285    25767    40072
HOJ0       .6940    .7080    .6920    .7071    .0167     4153    17464
HOK0       .6630    .6765    .6630    .6741    .0152     1578    15133
HOM0       .6420    .6560    .6310    .6541    .0167     1641     9953
HON0       .6285    .6401    .6285    .6401    .0167      917    12156
HOQ0       .6225    .6336    .6225    .6336    .0167       62     4978
HOU0       .6340    .6400    .6340    .6366    .6341        6     4523

Unleaded Gasoline

HUH0       .7580    .7785    .7560    .7767    .0196    19795    38376
HUJ0       .7880    .8070    .7880    .8048    .0165     3317    19604
HUK0       .0000    .7915    .7805    .7905    .0144     2625    10560
HUM0       .7600    .7722    .7595    .7722    .0128     2018     4670
HUN0       .7405    .7515    .7405    .7502    .0113      177     4475
HUQ0       .0000    .7287    .7287    .7287    .0108      249     2619
HUU0       .0000    .7057    .7040    .7057    .0103       84     4561
HUV0       .0000    .6692    .6692    .6692    .6667       19      129

Natural Gas

NGH0       2.690    2.745    2.635    2.699    0.037    35135    48609
NGJ0       2.600    2.650    2.575    2.610    0.017     9267    24262
NGK0       2.570    2.600    2.560    2.572    0.006     2966    18650
NGM0       2.550    2.585    2.540    2.565    0.004     2835    16926
NGN0       2.570    2.595    2.560    2.572    0.004     1454    13691
NGQ0       0.000    2.595    2.560    2.577    0.002        0        0
NGU0       0.000    2.600    2.575    2.582    0.002        0        0
NGV0       0.000    2.610    2.585    2.596    0.001        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.820   93.830   93.815   93.815   00.015     4142    24434
EDH0      93.700   93.715   93.690   93.700   00.015    78483   530436
EDJ0      93.580   93.585   93.575   93.575   00.000        0     2115
EDK0      93.440   93.460   93.440   93.440   00.010        1     1345
EDM0      93.325   93.345   93.315   93.315   00.010    83738   446168
EDU0      93.050   93.070   93.035   93.035   00.015   114043   388125
EDZ0      92.815   92.850   92.800   92.800   00.020    57629   298186

Euro Yen

EYH0      99.865   99.870   99.860   99.860  -00.005      879    22558
EYM0      99.790   99.795   99.785   99.785  -00.005     1107    17476
EYU0      99.650   99.655   99.645   99.645  -00.005      939    14867
EYZ0      99.475   99.475   99.470   99.470  -00.010     1260     7934
EYH1      99.350   99.350   99.340   99.340  -00.010      751    13456
EYM1      99.220   99.220   99.220   99.220  -00.010      605     4337

Treasury Bills

TBH0      94.330   94.330   94.330   94.330   00.010       18     2537

Treasury Notes

TYH0       943-8   952-16    943-8   950-30     7-12    13847   588785
TYM0      943-31    944-6    942-8    943-3     1-10     3986    69953

Treasury Bonds

USH0       92-11     93-0     92-3    92-28     0-21    28976   594510
USM0        92-5    92-25    91-29    92-22     0-22     9891    74860
USU0        92-3    92-20     92-2    92-18     0-22      108      577
USZ0       92-14    92-15    92-14    92-15     0-21       34       64

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.64    16.65    16.36    16.48   -00.10    15560    46070
BOK0       16.88    16.95    16.66    16.78   -00.07     7326    31824
BON0       17.24    17.24    16.98    17.09   -00.05     2252    20996
BOQ0       17.38    17.38    17.15    17.22   -00.06      116     5505
BOU0       17.43    17.43    17.31    17.34   -00.07       90     3598
BOV0       17.55    17.55    17.48    17.48   -00.07       60     3851
BOZ0       18.00    18.00    17.70    17.80   -00.03      669    11712
BOF1       18.10    18.10    18.10    18.10   -00.08        0     3217

Corn

CH0       220.75   222.25   219.50   222.00   002.00    47699   204510
CK0       228.25   230.25   227.25   230.00   002.25     9373    91100
CN0       235.00   237.25   234.50   237.00   002.50     5389    89440
CU0       241.25   243.00   240.50   243.00   002.75     1590    26956
CX0       246.00   248.00   246.00   248.00   002.25       12      782
CZ0       249.50   251.00   248.50   251.00   002.50     5946    60326
CF1       000.00   253.00   253.00   253.00   002.00        0        9

Rough Rice

NRH0       5.740    5.790    5.690    5.790    0.000      756     3368
NRK0       6.000    6.050    5.940    6.020    0.000      284     2359
NRN0       6.220    6.230    6.150    6.230    0.000      110     1117
NRU0       0.000    6.700    6.700    6.700   -0.020       18      164

Oats

OH0       112.25   112.50   110.75   111.75  -000.25      577     6619
OK0       118.00   118.50   116.75   117.50  -000.50      229     4152
ON0       116.25   116.50   115.00   115.50  -000.25       93     2924
OU0       120.00   120.00   118.50   119.25  -000.75        1      842

Soybeans

SH0       511.00   511.50   503.00   510.00   002.00    39867    78740
SK0       518.50   520.00   512.00   519.50   001.50     9657    37837
SN0       528.50   529.00   521.25   527.75   001.25     6459    30806
SQ0       530.50   530.50   522.50   528.50   001.50      547     5148
SU0       529.00   532.00   524.50   532.00   003.50      320     2936
SX0       538.00   538.00   530.50   537.00   002.50     3565    17492
SF1       538.50   543.50   537.50   543.50   002.00       52      231
SN1       552.00   555.00   551.50   555.00   001.00        8       23

Soybean Meal

SMH0      161.00   161.90   158.60   161.80   000.80    19054    55853
SMK0      164.50   164.80   161.60   164.50   000.10     6836    33169
SMN0      166.60   166.60   163.60   166.50   000.50     1890    20289
SMQ0      167.00   167.00   164.50   166.70   000.30      318     5898
SMU0      166.10   167.50   165.00   167.50   001.20      197     4466
SMV0      167.50   167.70   165.50   167.20   000.40       22     2982

Wheat

WH0       257.00   258.25   254.25   258.00   001.75    15897    79930
WK0       268.00   269.50   265.50   269.25   001.25     3671    15316
WN0       279.00   280.00   275.50   279.75   002.25     2126    25876
WU0       289.00   290.50   287.00   290.25   002.00      231     3711
WZ0       302.50   305.00   300.75   304.50   001.50      330     7084
WN1       322.00   325.00   322.00   325.00   001.00        2       45

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      208.60   209.55   208.60   209.40   000.40      199      551
CRJ0      208.80   209.80   208.80   209.80   000.70       85     1086
CRM0      211.60   211.60   211.60   211.60   000.80       11     1094

DJIA

DJH0       11020    11120    10960    11098     0078    12851    12424
DJM0       11165    11249    11115    11233     0078       62      867
DJU0       11373    11373    11373    11373     0078        0      411
DJZ0       11530    11530    11530    11530     0078        0      228
DJZ1       12210    12210    12210    12210     0078        0        0

Municipal Bonds

MBH0       90-26     91-4    90-19     91-4     0-14     1100    22009

S&P 500

SPH0     1398.50  1421.00  1391.10  1416.80   015.80   102767   357874
SPM0     1429.00  1436.00  1424.50  1435.30   015.90      367     8518
SPU0     1446.20  1455.30  1446.20  1455.30   016.30      193     2578
SPZ0     1476.30  1476.30  1476.30  1476.30   016.30       45     2637
SPH1     1499.30  1499.30  1499.30  1499.30   016.80        2      162

NYSE Index

YXH0      624.25   629.25   621.00   628.20   002.45        0     1857
YXM0      630.00   635.80   630.00   635.80   002.45        0     1693
YXU0      643.40   643.40   643.40   643.40   002.45        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      85.300   85.950   85.300   85.600   00.250     1481    10729
FCJ0      85.600   86.150   85.570   86.020   00.450      594     5134
FCK0      85.700   86.020   85.550   85.950   00.280      463     5398
FCQ0      86.950   87.100   86.650   87.000   00.150      194     4223
FCU0      87.000   87.150   86.900   87.100   00.250       78     1350
FCV0      87.050   87.500   87.050   87.350   00.350       61     1110

Live Cattle

LCG0      70.170   70.750   70.150   70.700   00.550     5765    30472
LCJ0      72.070   72.850   72.070   72.800   00.750     8116    53975
LCM0      69.950   70.350   69.920   70.320   00.420     1545    24632
LCQ0      70.700   71.000   70.650   70.970   00.320     1003    13159
LCV0      72.650   73.000   72.620   73.000   00.350      129     4578

Lean Hogs

LHG0      56.550   56.870   56.450   56.570  -00.180     2833    12460
LHJ0      60.050   60.670   59.900   60.520   00.270     5175    25140
LHM0      67.400   68.100   67.250   68.000   00.450     1361    11437
LHN0      66.000   66.600   65.950   66.550   00.250      425     3615
LHQ0      63.700   64.250   63.620   64.250   00.450       90     2535
LHV0      59.100   59.550   59.100   59.470   00.100      186     1349
LHZ0      57.600   57.750   57.600   57.670   00.020       56      473

Pork Bellies

PBG0      89.000   90.750   89.000   90.520   01.570      799     2726
PBH0      88.500   90.000   88.450   89.900   01.730      512     1757
PBK0      87.750   89.450   87.750   89.370   02.170      280     1194

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.220    5.220    5.150    5.150   -0.070       33       38
AGJ0       5.320    5.320    5.260    5.270   -0.080       16      318
AGM0       5.370    5.370    5.310    5.320   -0.070       34      324
AGQ0       5.390    5.390    5.350    5.350   -0.070        0        6
AGV0       0.000    5.380    5.380    5.380   -0.070        0        8
AGZ0       0.000    5.410    5.410    5.410   -0.070       15      304

Gold

GCG0      283.80   283.80   282.20   282.50  -000.70     2445     2590
GCH0      284.00   284.00   284.00   284.00  -000.80        0        2
GCJ0      286.20   286.40   285.00   285.40  -000.80    15193    52652
GCM0      288.70   288.80   287.40   287.90  -000.80      506    25662
GCQ0      000.00   290.50   290.50   290.50  -000.70        3    10946
GCV0      000.00   293.10   293.10   293.10  -000.60        3     3597
GCZ0      296.20   296.20   295.20   295.60  -000.60       59    15935
GCG1      298.10   298.10   298.00   298.00  -000.60      126      956

Copper

HGG0       00.00    84.45    83.15    83.70   -00.70      619     1756
HGH0       84.70    85.40    83.55    84.30   -00.65     8630    45661
HGJ0       85.50    85.50    84.40    84.80   -00.65       34     1566
HGK0       85.60    86.30    84.70    85.30   -00.65      685    10142
HGM0       86.50    86.50    85.30    85.75   -00.65      325     1508
HGN0       86.40    87.20    85.70    86.20   -00.65     1050     5125
HGQ0       86.10    86.50    86.10    86.50   -00.65        0      856
HGU0       87.25    87.25    86.50    86.75   -00.70        6     4126

GOLD Kilo Oz.

KIG0      000.00   281.30   281.30   281.30  -001.00       27       17
KIJ0      285.50   285.50   285.30   285.30  -001.00       30      221
KIM0      000.00   288.30   288.30   288.30  -001.50        0       95
KIZ0      000.00   296.80   296.80   296.80  -001.50        0        5

Palladium

PAH0      485.00   499.50   485.00   492.55   007.85       80     3018
PAM0      486.00   489.55   486.00   489.55   008.60        0      391

Platinum

PLJ0      455.00   455.50   451.50   452.90  -002.10      515    10668
PLN0      442.50   442.50   440.90   440.90  -002.10       29      863
PLV0      000.00   431.90   431.90   431.90  -003.10       10       23
PLF1      000.00   431.90   431.90   431.90  -003.10        0        5

Silver

SIG0      526.00   526.00   522.30   522.30  -006.40      200      200
SIH0      530.00   532.00   523.00   525.30  -006.40    12660    58200
SIK0      532.50   533.00   524.00   527.10  -006.30     1598     9622
SIN0      536.00   536.00   528.00   529.50  -007.00      749     4371
SIU0      000.00   530.60   530.60   530.60  -007.00        0     1337

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0780     0793     0757     0763    -0032     6201    34268
COK0        0820     0823     0790     0796    -0032     2566    24820
CON0        0845     0848     0818     0821    -0033      791    10998
COU0        0873     0873     0841     0846    -0033      545    14411
COZ0        0909     0910     0880     0882    -0033      204     8269
COH1        0941     0941     0919     0919    -0033      338     6855

Cotton

CTH0       57.35    57.85    56.17    57.13   -00.73     6238    37090
CTK0       58.70    59.25    58.25    58.53   -00.75     2136    17432
CTN0       59.80    60.25    59.35    59.48   -00.54      645    10724
CTV0       60.10    60.25    60.00    60.25   -00.55       26      626
CTZ0       60.50    60.80    60.40    60.60   -00.20      346     6657
CTH1       61.60    61.60    61.60    61.60   -00.20       12      415
CTK1       62.20    62.20    62.20    62.20   -00.10        0      109

Coffee

KCH0      110.60   112.75   109.80   111.65   000.55     6465    23684
KCK0      113.50   115.50   112.85   114.50   000.60     1728    14335
KCN0      115.75   117.50   115.50   117.00   000.60     1040     4031
KCU0      118.00   119.55   117.70   119.00   000.75      301     3576
KCZ0      119.40   120.25   119.40   120.25   000.75       17     2524

Lumber

LBH0      345.50   345.50   341.70   342.90  -003.70      646     1732
LBK0      337.00   337.40   334.90   335.40  -003.50      169      632
LBN0      337.00   337.00   335.00   336.40  -001.40       22      250
LBU0      335.00   335.00   335.00   335.00  -000.20        1       67

Orange Juice

OJH0       79.00    80.60    78.75    80.45    00.95     2170    16246
OJK0       79.00    80.45    78.75    80.15    00.65     1410     5557
OJN0       79.20    80.50    79.00    80.50    01.05      349     2325
OJU0       79.35    80.25    79.15    80.25    00.80      211     1168
OJX0       79.40    80.00    79.40    79.95    00.50      109      460
OJF1       79.75    80.50    79.75    80.50    00.60       45      191

Sugar

SBH0       05.38    05.42    05.30    05.39   -00.03    18096    80850
SBK0       05.40    05.52    05.40    05.51   -00.01     9912    61811
SBN0       05.80    05.83    05.76    05.81   -00.04     3684    33054
SBV0       06.17    06.19    06.10    06.18   -00.02      689    14957
SBH1       06.36    06.38    06.30    06.34   -00.02       71    10011
SBK1       06.38    06.38    06.38    06.38   -00.02        0     1236

Copyright   1998 Access Futures and Options Trading
