                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6365    .6392    .6348    .6381    .0064     6486    33232
ADM0       .0000    .6387    .6387    .6387    .0064        9       67
ADU0       .0000    .6393    .6393    .6393    .0064        0        1
ADZ0       .0000    .6399    .6399    .6399    .0064        0        0

British Pound

BPH0      1.6044   1.6102   1.6022   1.6070  -0.0080    13933    33922
BPM0      1.6054   1.6078   1.6054   1.6068  -0.0080        3       25
BPU0      0.0000   1.6066   1.6066   1.6066  -0.0080        0        2
BPZ0      0.0000   1.6058   1.6058   1.6058  -0.0080        0        0

Canadian Dollar

CDH0       .6899    .6962    .6888    .6959    .0041    10027    57525
CDM0       .6915    .6975    .6910    .6975    .0041      395     6129
CDU0       .6940    .6988    .6940    .6988    .0041       10     1481
CDZ0       .6950    .6999    .6950    .6999    .0041       70     1035
CDH1       .6962    .7010    .6962    .7010    .0041        4      333

Japanese Yen

JYH0       .9278    .9312    .9267    .9299   -.0036     9768   110740
JYM0       .9430    .9456    .9426    .9456   -.0036      404     3334
JYU0       .0000    .9612    .9612    .9612   -.0036       18      379
JYZ0       .0000    .9772    .9772    .9772   -.0036        0      153

Mexican Peso

MEH0     10.2675  10.3350  10.2675  10.3100    .0425     3121    11532
MEM0      9.9600   9.9600   9.9500   9.9600    .0425      306     2888
MEU0       .0000   9.6550   9.6550   9.6550    .0425        0      271
MEZ0       .0000   9.3700   9.3700   9.3700    .0425        0        0

Swiss Franc

SFH0       .6060    .6112    .6045    .6081    .0010     8589    68150
SFM0       .6129    .6177    .6118    .6148    .0010       38      290
SFU0       .6224    .6224    .6210    .6210    .0010        1       32
SFZ0       .0000    .6272    .6272    .6272    .0010        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       28.55    28.65    27.45    27.55   -00.67    10864   131730
CLJ0       27.65    27.65    26.60    26.67   -00.59    32356    65080
CLK0       26.80    26.96    25.90    25.96   -00.53     7513    39422
CLM0       26.15    26.15    25.33    25.33   -00.49     6076    45962
CLN0       25.45    25.50    24.75    24.75   -00.43     2280    32466
CLQ0       24.89    24.90    24.22    24.22   -00.39     1909    21189
CLU0       24.35    24.40    23.76    23.76   -00.37     1709    14244
CLV0       00.00    24.00    23.32    23.32   -00.34        0        0
CLX0       00.00    22.92    22.92    22.92   -00.31        0        0
CLZ0       00.00    23.22    22.55    22.55   -00.29        0        0

Heating Oil

HOH0       .7775    .7870    .7480    .7553   -.0166    22652    41308
HOJ0       .7140    .7150    .6925    .6955   -.0116     8856    18511
HOK0       .6800    .6815    .6600    .6630   -.0111     2553    16018
HOM0       .6600    .6610    .6430    .6440   -.0101      741     9780
HON0       .6450    .6475    .6315    .6315   -.0086     1174    12227
HOQ0       .6360    .6360    .6255    .6255   -.0081      176     5020
HOU0       .6363    .6363    .6290    .6290   -.0076       39     4527

Unleaded Gasoline

HUH0       .7810    .7870    .7610    .7668   -.0099    13751    38209
HUJ0       .8075    .8135    .7930    .7981   -.0067     6301    19921
HUK0       .7960    .7970    .7800    .7841   -.0064     2813    11615
HUM0       .7755    .7780    .7640    .7666   -.0056     1275     4917
HUN0       .7530    .7570    .7450    .7456   -.0046      801     4634
HUQ0       .0000    .7246    .7246    .7246   -.0041      420     2774
HUU0       .6965    .7021    .6965    .7021   -.0036      182     4783
HUV0       .0000    .6656    .6656    .6656   -.0036        0      179

Natural Gas

NGH0       2.770    2.780    2.700    2.759    0.060    47920    50756
NGJ0       2.660    2.660    2.595    2.636    0.026    13823    24922
NGK0       2.590    2.600    2.560    2.586    0.014     4312    18917
NGM0       2.585    2.590    2.550    2.576    0.011     2258    17111
NGN0       2.590    2.590    2.550    2.581    0.009     1665    13721
NGQ0       0.000    2.595    2.560    2.586    0.009        0        0
NGU0       0.000    2.589    2.560    2.589    0.007        0        0
NGV0       0.000    2.605    2.580    2.605    0.009        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.815   93.860   93.800   93.845   00.030     2048    24328
EDH0      93.695   93.730   93.665   93.700   00.000    52370   531026
EDJ0      93.570   93.570   93.540   93.550  -00.025      929     2581
EDK0      93.430   93.430   93.430   93.430  -00.010      103     1445
EDM0      93.310   93.330   93.265   93.270  -00.045    60070   446885
EDU0      93.040   93.055   92.975   92.975  -00.060   107051   395078
EDZ0      92.815   92.825   92.740   92.740  -00.060    53493   294405

Euro Yen

EYH0      99.865   99.870   99.865   99.865   00.005     1666    22941
EYM0      99.785   99.790   99.780   99.785   00.000      814    17713
EYU0      99.640   99.640   99.635   99.640  -00.005      542    12551
EYZ0      99.460   99.465   99.460   99.465  -00.005      612     8025
EYH1      99.330   99.330   99.330   99.330  -00.010      419    13729
EYM1      99.200   99.200   99.200   99.200  -00.020      366     4697

Treasury Bills

TBH0      94.315   94.340   94.310   94.330   00.000       46     2493

Treasury Notes

TYH0       951-3    953-6   942-30    952-6      1-8    18871   580464
TYM0      942-20   951-18   941-30    944-6      1-3     4916    71152

Treasury Bonds

USH0       92-29    93-27    92-20    93-15     0-19    56826   591170
USM0       92-21    93-19    92-14     93-8     0-18    15225    79860
USU0        93-8    93-15     93-4     93-4     0-18      159      705
USZ0        93-0     93-1     93-0     93-1     0-18       30       34

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.48    16.49    16.11    16.19   -00.29     6484    44100
BOK0       16.75    16.75    16.42    16.52   -00.26     3109    32318
BON0       17.05    17.05    16.75    16.85   -00.24     1099    20830
BOQ0       17.14    17.14    17.00    17.00   -00.22       53     5528
BOU0       17.35    17.35    17.13    17.14   -00.20      114     3712
BOV0       17.45    17.47    17.28    17.29   -00.19       81     3884
BOZ0       17.75    17.75    17.45    17.55   -00.25      427    11666
BOF1       17.99    17.99    17.82    17.88   -00.22       50     3257

Corn

CH0       222.00   223.00   220.50   220.75  -001.25    30214   201910
CK0       230.50   231.00   228.50   228.75  -001.25     7019    91930
CN0       237.50   238.25   235.75   236.00  -001.00     4979    90420
CU0       243.00   244.50   242.00   242.75  -000.25     1033    26682
CX0       248.00   249.00   248.00   248.00   000.00       25      787
CZ0       250.75   252.50   249.75   250.50  -000.50     3605    61180
CF1       000.00   252.50   252.50   252.50  -000.50        0        9

Rough Rice

NRH0       5.760    5.770    5.610    5.700   -0.090      203     3326
NRK0       5.990    6.010    5.880    5.950   -0.070      110     2381
NRN0       6.220    6.220    6.150    6.160   -0.070       92     1037
NRU0       0.000    6.630    6.630    6.630   -0.070        0      164

Oats

OH0       111.50   112.00   111.25   111.25  -000.50      468     6526
OK0       117.75   117.75   117.25   117.25  -000.25      204     4174
ON0       115.50   116.00   115.00   115.00  -000.50      264     3016
OU0       118.75   118.75   118.75   118.75  -000.50       14      838

Soybeans

SH0       508.00   513.00   505.50   507.50  -002.50    32323    76400
SK0       518.00   522.50   515.00   516.50  -003.00     5948    37379
SN0       527.50   530.50   523.50   525.25  -002.50     4794    30736
SQ0       527.50   532.00   525.50   526.00  -002.50      121     5203
SU0       529.00   532.00   527.00   527.50  -004.50      247     2983
SX0       536.00   539.50   532.50   534.00  -003.00     1857    17457
SF1       540.00   544.00   540.00   541.00  -002.50       33      241
SN1       555.00   558.00   553.00   554.00  -001.00        4       27

Soybean Meal

SMH0      161.50   162.80   160.80   162.10   000.30    13157    52702
SMK0      163.70   165.40   163.50   164.60   000.10     5563    33672
SMN0      166.00   167.60   165.70   166.60   000.10     2672    20434
SMQ0      166.30   168.00   166.30   166.80   000.10      634     6118
SMU0      167.20   168.50   166.70   167.20  -000.30      383     4628
SMV0      167.80   168.50   167.00   167.20   000.00      104     3038

Wheat

WH0       257.50   259.50   256.75   257.25  -000.75    11347    79060
WK0       268.75   271.00   268.25   268.50  -000.75     2149    15801
WN0       279.00   281.00   278.50   278.75  -001.00     2498    25960
WU0       289.50   291.00   289.00   289.25  -001.00      180     3760
WZ0       304.00   305.50   303.00   303.50  -001.00      601     7447
WN1       000.00   323.50   323.50   323.50  -001.50        5       48

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

DJIA

DJH0       11100    11170    11020    11038    -0060    11069    12013
DJM0       11235    11265    11172    11172    -0061       81      890
DJU0       11380    11380    11315    11315    -0058        0      411
DJZ0       11472    11472    11472    11472    -0058        0      228
DJZ1       12152    12152    12152    12152    -0058        0        0

Municipal Bonds

MBH0        91-4    91-17    90-25    91-12      0-8     2135    22000

S&P 500

SPH0     1416.00  1428.50  1409.00  1415.50  -001.30    94884   355332
SPM0     1434.50  1443.00  1434.10  1434.10  -001.20      295     8635
SPU0     1466.40  1466.40  1454.40  1454.40  -000.90       28     2583
SPZ0     1482.10  1482.10  1475.20  1475.20  -001.10        0     2637
SPH1     1498.20  1498.20  1498.20  1498.20  -001.10        0      162

NYSE Index

YXH0      627.25   633.00   626.50   628.35   000.15        0     1857
YXM0      636.75   636.75   635.25   635.95   000.15        0     1693
YXU0      643.55   643.55   643.55   643.55   000.15        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      85.250   85.500   84.550   84.770  -00.830     1755    10665
FCJ0      85.850   85.850   84.700   85.000  -01.020      629     5251
FCK0      85.750   85.850   84.800   85.150  -00.800      444     5490
FCQ0      86.850   86.950   86.300   86.550  -00.450      332     4346
FCU0      86.800   86.800   86.550   86.570  -00.530       77     1363
FCV0      87.150   87.400   86.650   86.700  -00.650       96     1125

Live Cattle

LCG0      70.570   70.820   69.920   70.270  -00.430     7442    28746
LCJ0      72.700   72.770   71.670   71.970  -00.830     9896    55113
LCM0      70.250   70.320   69.400   69.800  -00.520     3308    25030
LCQ0      71.000   71.000   70.420   70.620  -00.350      959    13271
LCV0      73.000   73.050   72.700   72.700  -00.300      359     4780

Lean Hogs

LHG0      56.670   57.300   56.500   56.870   00.300     4581    11566
LHJ0      60.400   60.720   59.650   59.770  -00.750     5292    26574
LHM0      68.050   68.350   67.870   67.920  -00.080     2932    12439
LHN0      66.350   66.800   66.350   66.570   00.020      282     3754
LHQ0      64.250   64.500   64.100   64.250   00.000      158     2640
LHV0      59.350   59.500   59.200   59.250  -00.220       93     1403
LHZ0      57.700   57.700   57.500   57.500  -00.170       49      492

Pork Bellies

PBG0      91.700   93.400   91.350   92.900   02.380     1044     2522
PBH0      91.300   92.500   91.250   92.050   02.150      918     1923
PBK0      91.850   92.200   91.250   91.920   02.550      355     1280

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.190    5.190    5.170    5.170    0.020        1       13
AGJ0       5.320    5.320    5.260    5.260   -0.010       17      303
AGM0       5.290    5.300    5.290    5.295   -0.025        8      328
AGQ0       0.000    5.330    5.330    5.330   -0.020        2        6
AGV0       0.000    5.360    5.360    5.360   -0.020        0        8
AGZ0       0.000    5.390    5.390    5.390   -0.020        0      304

Gold

GCG0      283.50   286.70   283.50   284.90   002.40      502     1403
GCH0      287.00   287.00   286.30   286.30   002.30        1        1
GCJ0      286.50   289.20   286.50   287.70   002.30    13450    53391
GCM0      288.90   292.00   288.80   290.20   002.30     3269    25521
GCQ0      293.60   293.60   292.50   292.80   002.30      298    10829
GCV0      000.00   295.40   295.40   295.40   002.30       50     3617
GCZ0      298.40   299.00   297.90   297.90   002.30       29    15937
GCG1      000.00   300.30   300.30   300.30   002.30       60      956

Copper

HGG0       82.00    82.00    81.80    81.80   -01.90      310     1548
HGH0       84.00    84.10    81.80    82.25   -02.05    10199    43841
HGJ0       84.60    84.60    82.75    82.75   -02.05       35     1579
HGK0       85.00    85.15    82.90    83.25   -02.05     1008    10566
HGM0       85.50    85.50    83.70    83.70   -02.05       20     1525
HGN0       86.00    86.00    84.00    84.15   -02.05      256     5143
HGQ0       86.40    86.40    84.50    84.50   -02.00        5      858
HGU0       85.00    85.00    84.70    84.75   -02.00       53     4125

GOLD Kilo Oz.

KIG0      000.00   283.50   283.50   283.50   002.20        0       17
KIJ0      286.30   288.50   286.30   287.50   002.20        3      218
KIM0      292.00   292.00   290.50   290.50   002.20        0       95
KIZ0      000.00   299.00   299.00   299.00   002.20        0        5

Palladium

PAH0      499.90   506.00   492.50   502.25   009.70      221     2960
PAM0      498.00   499.25   498.00   499.25   009.70      140      506

Platinum

PLJ0      459.50   468.00   459.50   466.20   013.30      613    10469
PLN0      446.00   455.00   442.00   454.20   013.30       13      852
PLV0      000.00   444.20   444.20   444.20   012.30       10       25
PLF1      435.00   443.20   435.00   443.20   011.30        0        5

Silver

SIG0      521.00   521.20   521.00   521.20  -001.10       13      113
SIH0      526.50   531.50   523.50   524.00  -001.30    10949    56697
SIK0      527.50   533.00   525.00   525.70  -001.40     1142     9485
SIN0      533.00   536.00   527.50   528.10  -001.40      264     4422
SIU0      536.00   536.00   529.20   529.20  -001.40        0     1337

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0775     0779     0763     0766     0003     8622    33211
COK0        0808     0810     0795     0797     0001     5411    27086
CON0        0832     0834     0821     0822     0001     2065    12125
COU0        0856     0856     0844     0847     0001      880    14532
COZ0        0890     0890     0877     0883     0001      432     8605
COH1        0927     0927     0917     0920     0001       91     6906

Coffee

KCH0      112.75   114.25   111.75   112.25   000.60     5964    23983
KCK0      115.50   116.85   114.75   114.95   000.45     2158    14806
KCN0      118.00   119.25   117.50   117.50   000.50      576     4198
KCU0      119.80   120.75   119.50   119.50   000.50      226     3657
KCZ0      121.75   122.25   120.75   120.75   000.50       23     2517

Lumber

LBH0      341.00   347.50   340.10   347.20   004.30      584     1824
LBK0      333.50   337.20   333.00   336.70   001.30      125      619
LBN0      334.90   336.70   334.10   336.20  -000.20       49      261
LBU0      336.50   336.60   336.20   336.20   001.20        3       66

Orange Juice

OJH0       80.75    81.40    80.20    81.15    00.70     1439    16377
OJK0       80.30    81.30    80.25    81.05    00.90      482     5664
OJN0       80.80    81.20    80.30    81.05    00.55      334     2536
OJU0       80.70    81.25    80.70    80.90    00.65       39     1186
OJX0       80.50    80.75    80.50    80.75    00.80       31      468
OJF1       80.75    80.75    80.75    80.75    00.25      101      278

Sugar

SBH0       05.42    05.54    05.42    05.50    00.11     7079    81220
SBK0       05.55    05.66    05.54    05.64    00.13     2880    62552
SBN0       05.85    05.94    05.85    05.92    00.11     1018    33160
SBV0       06.25    06.26    06.21    06.25    00.07      660    14999
SBH1       06.43    06.45    06.40    06.40    00.06      120    10011
SBK1       06.42    06.42    06.42    06.42    00.04        0     1236

Copyright   1998 Access Futures and Options Trading
