                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6268    .6315    .6245    .6291    .0017     1970    31961
ADM0       .6270    .6308    .6260    .6296    .0017        4      154
ADU0       .0000    .6301    .6301    .6301    .0017        0        1
ADZ0       .0000    .6306    .6306    .6306    .0017        0        0

British Pound

BPH0      1.5876   1.5982   1.5872   1.5952   0.0074     5083    46934
BPM0      1.5912   1.5972   1.5912   1.5948   0.0074       13      226
BPU0      0.0000   1.5954   1.5954   1.5954   0.0074        0        2
BPZ0      0.0000   1.6000   1.5974   1.5974   0.0074        0        0

Canadian Dollar

CDH0       .6865    .6873    .6855    .6869    .0003    11704    56246
CDM0       .6880    .6890    .6870    .6886    .0003      611     6661
CDU0       .6882    .6900    .6882    .6900    .0003       83     1699
CDZ0       .6900    .6912    .6890    .6912    .0003       51     1345
CDH1       .0000    .6924    .6924    .6924    .0003        0      788

US Dollar Index

DXH0      104.76   104.95   104.20   104.61   -00.02      389     6161
DXM0      104.50   104.56   104.07   104.23   -00.02        6     2094
DXU0      103.85   103.85   103.85   103.85   -00.02        0        1

Japanese Yen

JYH0       .9225    .9259    .9199    .9204   -.0029    12033   123660
JYM0       .9375    .9396    .9357    .9357   -.0029       72     3725
JYU0       .0000    .9509    .9509    .9509   -.0029        0      580
JYZ0       .0000    .9665    .9665    .9665   -.0029        0      153

Mexican Peso

MEH0     10.5600  10.5900  10.5425  10.5875    .0450     3574    17190
MEM0     10.2500  10.2650  10.2300  10.2650    .0325      109     3001
MEU0      9.9800   9.9900   9.9800   9.9900    .0325        0      370
MEZ0       .0000   9.7400   9.7200   9.7400    .0325        0        0

Swiss Franc

SFH0       .6100    .6160    .6097    .6125    .0005    13442    71340
SFM0       .6168    .6230    .6166    .6187    .0002       38      494
SFU0       .0000    .6245    .6245    .6245    .0000        1       38
SFZ0       .0000    .6305    .6305    .6305   -.0001        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       30.20    30.45    29.80    30.06   -00.19    58300    93970
CLJ0       29.25    29.55    29.00    29.19   -00.07    57712   111300
CLK0       28.13    28.33    27.88    28.05   -00.06    16661    47466
CLM0       27.20    27.42    26.95    27.14   -00.10     7173    50686
CLN0       26.49    26.60    26.15    26.37   -00.14     2115    33371
CLQ0       25.76    25.85    25.44    25.70   -00.16      699    21633
CLU0       25.20    25.30    25.00    25.11   -00.19     1003    17090
CLV0       00.00    24.73    24.56    24.56   -00.22        0        0
CLX0       00.00    24.20    24.09    24.09   -00.23        0        0
CLZ0       00.00    23.85    23.52    23.65   -00.24        0        0

Heating Oil

HOH0       .7580    .7590    .7450    .7520   -.0050    15021    34015
HOJ0       .7310    .7340    .7215    .7282   -.0024     4521    29156
HOK0       .6990    .7025    .6940    .7002    .0011     1112    17744
HOM0       .6770    .6820    .6730    .6792    .0021      996    10042
HON0       .6610    .6650    .6585    .6642    .0031      110    12240
HOQ0       .6530    .6570    .6500    .6552    .0036      281     5316
HOU0       .6510    .6572    .6510    .6572    .0041      193     5335

Unleaded Gasoline

HUH0       .8330    .8460    .8310    .8376    .0035    11348    37777
HUJ0       .8725    .8850    .8705    .8745    .0018     6810    27193
HUK0       .8440    .8535    .8425    .8450    .0003     3972    15717
HUM0       .8170    .8255    .8125    .8160   -.0012     2081     9359
HUN0       .0000    .7940    .7850    .7870   -.0022     1070     5766
HUQ0       .7580    .7690    .7585    .7585   -.0032      531     4311
HUU0       .7310    .7410    .7310    .7315   -.0037      539     6933
HUV0       .0000    .6940    .6940    .6940   -.0037      420      996

Natural Gas

NGH0       2.560    2.625    2.545    2.618    0.077    22225    40954
NGJ0       2.570    2.630    2.560    2.628    0.074     8640    29566
NGK0       2.570    2.640    2.570    2.630    0.070     2508    19520
NGM0       2.590    2.643    2.585    2.643    0.066     2517    18736
NGN0       2.610    2.660    2.610    2.656    0.061     1064    16107
NGQ0       0.000    2.669    2.630    2.669    0.057        0        0
NGU0       0.000    2.675    2.630    2.674    0.052        0        0
NGV0       0.000    2.710    2.670    2.705    0.048        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.755   93.767   93.755   93.765  -00.002    43074   558992
EDJ0      93.640   93.640   93.625   93.635  -00.010      680     4776
EDK0      93.505   93.515   93.500   93.500  -00.015      150     2252
EDM0      93.370   93.385   93.355   93.365  -00.015    44649   472695
EDN0      00.000   93.270   93.270   93.270   93.270        0      385
EDU0      93.070   93.085   93.055   93.070  -00.010    64197   442831
EDZ0      92.835   92.855   92.815   92.825  -00.025    32576   336663

Euro Yen

EYH0      99.875   99.875   99.870   99.870   00.000      598    23781
EYM0      99.815   99.825   99.815   99.820   00.005       71    17233
EYU0      99.700   99.700   99.695   99.700   00.005      284    11335
EYZ0      99.540   99.540   99.540   99.540   00.005       46     7150
EYH1      99.410   99.410   99.410   99.410   00.005      231    14520
EYM1      99.280   99.280   99.275   99.275   00.000        8     4500

Treasury Bills

TBH0      94.310   94.310   94.300   94.300  -00.040       35     2476

Treasury Notes

TYH0      943-15    950-5   942-30   943-23    -7-23     7172   567423
TYM0      942-13   943-31   941-10   941-30     -2-4    22375    99501

Treasury Bonds

USH0       93-28    93-31    93-16    93-24    -1-20    49858   526590
USM0       93-14    93-15     93-1     93-9    -1-19    10379    90210
USU0       92-30    92-31    92-26    92-31    -1-19       22      614
USZ0       92-26    92-26    92-26    92-26    -1-19       50      382

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.54    15.65    15.44    15.47   -00.12     6607    35135
BOK0       15.82    15.91    15.75    15.79   -00.10     6921    40825
BON0       16.16    16.22    16.10    16.11   -00.13     2408    23583
BOQ0       16.35    16.35    16.25    16.27   -00.12       40     5798
BOU0       16.50    16.51    16.42    16.42   -00.10       83     4561
BOV0       16.67    16.67    16.60    16.61   -00.08      135     4244
BOZ0       16.95    16.97    16.89    16.89   -00.13      432    13344
BOF1       17.33    17.33    17.20    17.25   -00.10      201     3575

Corn

CH0       220.25   223.75   219.75   222.25   000.00    27848   150830
CK0       228.50   232.00   228.00   231.00   000.25    11134   124790
CN0       236.25   240.00   235.75   238.50   000.00     6755    99270
CU0       242.25   246.00   242.00   244.50   000.00      822    29745
CX0       249.75   252.00   249.00   250.25  -000.50        3      871
CZ0       250.50   254.50   250.25   253.25   000.25     3143    67150
CF1       255.00   256.00   255.00   256.00   000.00        0       10

Rough Rice

NRH0       5.570    5.600    5.440    5.530   -0.110       75     2370
NRK0       5.830    5.870    5.730    5.820   -0.090       74     2933
NRN0       6.090    6.100    5.960    6.050   -0.110        7      847
NRU0       6.690    6.690    6.690    6.690    0.000        1      209

Oats

OH0       108.50   109.25   108.00   108.75  -000.50      680     4093
OK0       114.75   115.75   114.25   115.25  -000.75      741     5675
ON0       114.00   114.50   113.75   114.00  -000.75      353     4530
OU0       000.00   118.75   118.75   118.75  -000.25       13      890

Soybeans

SH0       502.00   510.75   501.50   508.75   003.75    23350    62407
SK0       511.50   520.00   511.00   517.75   003.00     7948    49951
SN0       519.00   528.75   519.00   526.75   003.75     4395    35122
SQ0       000.00   530.00   521.00   527.75   003.50      237     5957
SU0       525.00   531.00   524.50   529.50   002.25       43     3312
SX0       530.00   538.00   529.50   535.50   002.00     1536    19540
SF1       537.50   544.50   537.50   542.50   000.50        5      272
SN1       552.00   556.50   552.00   556.50   002.00       14       59

Soybean Meal

SMH0      163.80   166.40   162.90   166.30   001.80     5917    45140
SMK0      166.20   169.30   165.70   169.10   002.00     4863    37393
SMN0      168.00   171.00   167.80   170.80   001.90     2550    21219
SMQ0      168.80   171.40   168.60   171.40   001.90      864     6366
SMU0      169.50   172.00   169.50   172.00   001.70      227     4946
SMV0      170.00   172.00   170.00   172.00   002.20      243     3335

Wheat

WH0       266.00   268.75   265.00   266.00  -002.75    12204    56158
WK0       278.00   280.00   277.00   277.75  -003.00     6257    40778
WN0       288.00   291.00   286.50   288.50  -003.00     3368    29734
WU0       298.00   300.50   297.50   298.25  -003.75      384     4117
WZ0       312.00   314.50   312.00   312.50  -003.00      616    10252
WN1       000.00   328.00   328.00   328.00  -002.00        4       84

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      213.30   214.00   212.65   212.90  -000.05      220     1872
CRM0      214.50   214.70   214.50   214.70  -000.05       67     1109
CRQ0      215.80   216.00   215.80   216.00  -000.05        0      546

DJIA

DJH0       10582    10820    10531    10780     0198    12545    13301
DJM0       10695    10912    10665    10910     0199      153      742
DJU0       11046    11046    11046    11046     0200      208      347
DJZ0       11196    11196    11196    11196     0202      133      693
DJZ1       11871    11871    11871    11871     0207        0        0

Municipal Bonds

MBH0       92-10    92-15     92-7    92-13    -1-28      744    21683

S&P 500

SPH0     1395.80  1414.50  1381.00  1410.00   011.30    78509   350374
SPM0     1414.00  1430.50  1398.50  1428.60   011.50      443    11592
SPU0     1446.30  1448.20  1446.30  1448.20   011.70       23     2685
SPZ0     1471.00  1471.00  1469.20  1469.20   011.70        0     2725
SPH1     1488.30  1492.00  1488.30  1492.00   012.00        8      160

NYSE Index

YXH0      607.75   615.25   605.50   613.35   004.65        0     1857
YXM0      621.00   621.05   621.00   621.05   004.65        0     1693
YXU0      628.75   628.75   628.75   628.75   004.65        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.400   83.650   82.800   82.870  -00.350     1108     9140
FCJ0      83.500   83.700   82.800   83.050  -00.250      690     5762
FCK0      84.000   84.200   83.450   83.520  -00.230      822     6348
FCQ0      85.750   85.800   85.200   85.350  -00.170      203     4516
FCU0      85.500   85.800   85.350   85.420  -00.150       44     1353
FCV0      85.900   86.000   85.500   85.750  -00.100       45     1146

Live Cattle

LCG0      69.550   69.850   69.350   69.470   00.020     2813    11706
LCJ0      70.670   70.920   70.450   70.620   00.000    11687    55086
LCM0      68.970   69.250   68.400   68.650  -00.300     2202    28098
LCQ0      69.970   71.000   69.620   69.770  -00.230     1566    14737
LCV0      72.400   72.570   72.150   72.200  -00.170      258     6968

Lean Hogs

LHJ0      57.100   57.200   56.000   56.020  -01.380     7891    27405
LHM0      66.300   66.450   64.900   65.070  -01.300     2516    14092
LHN0      65.000   65.100   63.800   63.950  -01.400      235     4278
LHQ0      63.300   63.300   62.300   62.300  -01.050      301     3304
LHV0      57.750   57.750   57.100   57.500  -00.600      154     1920
LHZ0      55.900   55.900   55.500   55.500  -00.500      170      710
LHG1      00.000   55.900   55.900   55.900   55.650       22      108

Pork Bellies

PBG0      87.000   87.250   85.700   86.600  -01.650      393      758
PBH0      82.250   84.800   82.250   83.320  -01.930     1183     2476
PBK0      84.850   85.750   84.100   84.270  -01.530      405     1970

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.200    5.200    5.180    5.180   -0.020        9        5
AGJ0       5.310    5.310    5.260    5.270   -0.010       10      254
AGM0       5.360    5.370    5.350    5.355   -0.015       11      342
AGQ0       0.000    5.380    5.380    5.380   -0.010        0        7
AGV0       0.000    5.400    5.400    5.400   -0.010        0        8
AGZ0       5.430    5.430    5.420    5.420   -0.010        6      301

Gold

GCG0      307.50   307.50   301.50   301.70  -006.80       22       88
GCH0      306.00   306.00   302.60   302.60  -006.90       55       28
GCJ0      309.20   309.30   303.80   304.10  -006.90    26794    73970
GCM0      312.50   312.50   306.20   306.60  -006.90     1816    23800
GCQ0      000.00   309.20   309.20   309.20  -006.80      124    11912
GCV0      000.00   311.80   311.80   311.80  -006.80       15     4118
GCZ0      319.50   319.50   314.50   314.50  -006.70       79    17261
GCG1      320.50   320.50   316.80   316.80  -006.70        0     1922

Copper

HGG0       84.25    84.25    82.25    82.35   -01.90      127      253
HGH0       84.40    84.60    82.10    82.70   -01.70     3111    36940
HGJ0       84.90    84.95    82.80    83.20   -01.70        7     1839
HGK0       85.50    85.60    83.10    83.75   -01.70     1103    13994
HGM0       00.00    84.20    84.20    84.20   -01.70        8     1546
HGN0       86.50    86.50    84.30    84.65   -01.70      384     5651
HGQ0       86.50    86.50    84.95    84.95   -01.65       10      872
HGU0       87.10    87.10    85.10    85.30   -01.60       22     4264

GOLD Kilo Oz.

KIG0      304.10   304.10   300.50   300.50  -007.00        0        3
KIJ0      308.00   308.00   304.00   304.00  -007.00       23      216
KIM0      309.50   309.50   306.50   306.50  -007.00        0      104
KIZ0      317.50   317.50   316.00   316.00  -007.00        0        3

Palladium

PAH0      632.00   006.64   632.00   002.99  -602.51      257     2068
PAM0      625.00   655.00   625.00   652.35   049.35       84     1125

Platinum

PLJ0      516.00   537.50   512.00   527.90   010.70     1679    10403
PLN0      505.00   522.00   505.00   517.90   010.70       39      935
PLV0      510.00   510.00   505.90   505.90   010.70        2       34
PLF1      000.00   498.90   498.90   498.90   010.70        2       10

Silver

SIG0      000.00   524.50   524.50   524.50  -001.00        0      106
SIH0      527.00   530.00   525.00   525.80  -001.20    12518    50232
SIK0      530.00   532.00   527.50   528.20  -001.00     2022    16765
SIN0      531.00   534.50   530.20   530.20  -000.80      354     5660
SIU0      000.00   531.80   531.80   531.80  -000.80       78     1507

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0745     0760     0742     0748     0008    13644     5577
COK0        0782     0797     0778     0785     0010    11294    46582
CON0        0809     0820     0803     0809     0007     2340    16938
COU0        0831     0844     0831     0834     0007      425    15136
COZ0        0870     0878     0870     0870     0006      589     9311
COH1        0910     0912     0905     0905     0006      345     7624

Cotton

CTH0       57.00    57.00    55.71    55.74   -01.52     8641    20664
CTK0       59.05    59.10    57.75    57.85   -01.51     9187    28587
CTN0       60.25    60.30    59.01    59.17   -01.35     2189    12386
CTV0       60.50    60.90    60.45    60.45   -00.98       21      633
CTZ0       61.50    61.50    60.80    60.89   -00.83     1351     8005
CTH1       61.85    61.85    61.85    61.85   -00.75       45      397
CTK1       62.35    62.35    62.35    62.35   -00.75        0       74

Coffee

KCH0      106.00   106.70   105.30   105.80   000.80     7749    13770
KCK0      108.50   109.40   108.00   108.65   000.90     6018    24106
KCN0      111.00   112.00   110.90   111.30   000.95      745     4779
KCU0      113.50   114.00   113.50   113.65   000.95      381     4553
KCZ0      116.00   116.30   115.75   116.25   000.95      337     3018

Lumber

LBH0      349.00   349.30   344.50   345.20  -006.60      572     1966
LBK0      342.00   342.50   339.00   340.50  -004.10      142      932
LBN0      340.60   341.50   339.70   340.10  -003.30       27      391
LBU0      337.60   338.80   337.60   338.80  -001.00        3      101

Orange Juice

OJH0       86.40    87.30    85.90    86.60    00.20     1423    10753
OJK0       85.50    85.80    84.35    84.50   -01.00      707     9027
OJN0       85.40    85.40    83.90    84.25   -01.15      131     2906
OJU0       85.20    85.20    83.80    84.25   -00.95       64     1350
OJX0       85.00    85.00    84.10    84.10   -01.00       48      569
OJF1       84.10    84.10    84.10    84.10   -01.15       10      301

Sugar

SBH0       05.19    05.31    05.04    05.13   -00.08    18132    52405
SBK0       05.35    05.48    05.20    05.30   -00.10    14873    79360
SBN0       05.65    05.77    05.55    05.60   -00.11     2932    35126
SBV0       06.03    06.15    05.98    06.02   -00.05     2011    17370
SBH1       06.27    06.39    06.27    06.29   -00.04     1177    10865
SBK1       06.30    06.33    06.30    06.33   -00.04      351     1451

Copyright   1998 Access Futures and Options Trading
