                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6308    .6310    .6285    .6286   -.0042     1454    31734
ADM0       .6320    .6320    .6291    .6291   -.0042        1      164
ADU0       .0000    .6296    .6296    .6296   -.0042        0        1
ADZ0       .0000    .6301    .6301    .6301   -.0042        0        0

British Pound

BPH0      1.6036   1.6048   1.5950   1.5990  -0.0090     6297    45714
BPM0      1.6022   1.6022   1.5950   1.5988  -0.0090      201      338
BPU0      0.0000   1.5994   1.5994   1.5994  -0.0090        0        2
BPZ0      0.0000   1.6014   1.6014   1.6014  -0.0090        0        0

Canadian Dollar

CDH0       .6905    .6912    .6892    .6901    .0010     3130    52393
CDM0       .6924    .6926    .6910    .6918    .0010      324     7146
CDU0       .6930    .6937    .6925    .6933    .0010       64     1721
CDZ0       .6940    .6946    .6940    .6946    .0010        1     1362
CDH1       .0000    .6959    .6959    .6959    .0010        1      490

US Dollar Index

DXH0      104.21   104.83   104.10   104.52    00.30     1249     6080
DXM0      103.95   104.35   103.95   104.14    00.30        2     2097
DXU0      103.76   103.76   103.76   103.76    00.30        0        1

Japanese Yen

JYH0       .9053    .9063    .9018    .9044   -.0032    18451   123710
JYM0       .9207    .9207    .9174    .9195   -.0032     1102     4456
JYU0       .9348    .9350    .9334    .9345   -.0032      771      573
JYZ0       .0000    .9499    .9499    .9499   -.0032       10      163

Mexican Peso

MEH0     10.6100  10.6300  10.6000  10.6050    .0100     3373    17776
MEM0     10.2950  10.3000  10.2750  10.2750    .0000       60     3039
MEU0     10.0000  10.0000  10.0000  10.0000    .0000        3      387
MEZ0       .0000   9.7500   9.7500   9.7500    .0000        0        0

Swiss Franc

SFH0       .6162    .6169    .6128    .6152   -.0024    23861    68730
SFM0       .6220    .6223    .6192    .6214   -.0024       60      532
SFU0       .0000    .6272    .6272    .6272   -.0024        0       42
SFZ0       .0000    .6332    .6332    .6332   -.0024        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       29.30    29.60    29.05    29.51    00.05    51547    56087
CLJ0       28.44    28.55    28.18    28.45   -00.10     1854   132690
CLK0       27.50    27.56    27.23    27.48   -00.16    19428    54216
CLM0       26.75    26.75    26.48    26.67   -00.17     9704    51813
CLN0       25.95    26.00    25.83    25.98   -00.16     3563    34877
CLQ0       25.35    25.38    25.22    25.38   -00.15      756    22111
CLU0       24.75    24.85    24.75    24.85   -00.14     1422    18044
CLV0       00.00    24.36    24.25    24.36   -00.12        0        0
CLX0       00.00    23.94    23.85    23.94   -00.11        0        0
CLZ0       00.00    23.55    23.42    23.55   -00.09        0        0

Heating Oil

HOH0       .7505    .7585    .7440    .7545    .0039    13985    29057
HOJ0       .7210    .7250    .7160    .7187   -.0030     8277    28248
HOK0       .6890    .6910    .6850    .6882   -.0050     1811    18866
HOM0       .6710    .6710    .6655    .6677   -.0065      607    10326
HON0       .6585    .6585    .6530    .6547   -.0065      650    12680
HOQ0       .6490    .6500    .6460    .6472   -.0065      101     5719
HOU0       .6500    .6510    .6497    .6497   -.0060      347     5181

Unleaded Gasoline

HUH0       .8340    .8360    .8240    .8267   -.0082    12878    31817
HUJ0       .8680    .8700    .8530    .8545   -.0158    11818    27586
HUK0       .8350    .8360    .8237    .8237   -.0153     4999    16841
HUM0       .8050    .8050    .7910    .7949   -.0136     3561    12506
HUN0       .7760    .7770    .7669    .7669   -.0126      419     6281
HUQ0       .7490    .7490    .7399    .7399   -.0116      106     4813
HUU0       .7240    .7240    .7139    .7139   -.0116      884     7947
HUV0       .0000    .6764    .6764    .6764   -.0116      340     1433

Natural Gas

NGH0       2.610    2.665    2.595    2.633   -0.034    38410    43036
NGJ0       2.650    2.700    2.645    2.650   -0.035    14299    34521
NGK0       2.655    2.685    2.650    2.654   -0.031     5368    20714
NGM0       2.670    2.690    2.655    2.658   -0.030     2908    19206
NGN0       2.685    2.700    2.669    2.669   -0.029     2009    16324
NGQ0       0.000    2.705    2.675    2.680   -0.026        0        0
NGU0       0.000    2.710    2.680    2.685   -0.023        0        0
NGV0       0.000    2.740    2.715    2.715   -0.021        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.720   93.730   93.712   93.725  -00.002    78055   561622
EDJ0      93.570   93.595   93.570   93.595   00.005      517     5016
EDK0      93.430   93.435   93.430   93.435   00.000     1560     2130
EDM0      93.280   93.305   93.270   93.295   00.000   119761   479308
EDN0      93.180   93.180   93.180   93.180   00.000        1      385
EDU0      92.955   92.975   92.930   92.965   00.005   186003   448219
EDZ0      92.700   92.720   92.670   92.715   00.000    93041   354643

Euro Yen

EYH0      99.880   99.880   99.875   99.880   00.005      575    23099
EYM0      99.830   99.840   99.830   99.840   00.010      568    19484
EYU0      99.730   99.735   99.730   99.735   00.020      450    11937
EYZ0      99.580   99.580   99.570   99.575   00.020      827     6846
EYH1      99.445   99.450   99.440   99.440   00.015        0    15281
EYM1      99.315   99.315   99.310   99.310   00.020      146     4551

Treasury Bills

TBH0      94.280   94.280   94.280   94.280   00.000        9     2472

Treasury Notes

TYH0      943-21    951-3   943-16   950-25      7-9    22999   552267
TYM0      941-15   942-30    941-5   942-25      1-2    26715   128548

Treasury Bonds

USH0       94-12    94-30    94-10    94-28     0-23    63330   496240
USM0       93-30    94-16    93-28    94-15     0-24    23513   103870
USU0        94-8     94-8     94-7     94-7     0-26        3      577
USZ0        94-4     94-4     94-1     94-4     0-27       50      357

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.50    15.79    15.41    15.69    00.20    15602    29018
BOK0       15.77    16.10    15.72    15.99    00.22    15823    48037
BON0       16.08    16.40    16.04    16.29    00.19     3479    26768
BOQ0       16.25    16.50    16.24    16.42    00.17      414     5992
BOU0       16.41    16.70    16.40    16.55    00.15      264     4880
BOV0       16.58    16.71    16.57    16.68    00.11      414     4640
BOZ0       16.90    17.20    16.84    17.02    00.16      975    14392
BOF1       17.25    17.35    17.25    17.35    00.15        3     3574

Corn

CH0       221.00   221.25   220.00   220.50  -000.75    38025   125030
CK0       229.00   229.75   228.50   228.75  -001.00    16315   144440
CN0       237.50   238.25   236.75   237.25  -000.75    14325   104650
CU0       244.00   245.00   243.75   244.00  -000.75     2260    31153
CX0       249.50   250.25   249.00   249.50  -000.75        0      827
CZ0       252.50   253.50   252.00   252.50  -000.75     3767    68700
CF1       000.00   255.25   255.25   255.25  -000.75        0       12

Rough Rice

NRH0       5.390    5.460    5.370    5.430    0.030      375     1872
NRK0       5.690    5.760    5.670    5.735    0.045      201     3152
NRN0       5.930    6.000    5.920    5.970    0.030      204     1045
NRU0       0.000    6.730    6.730    6.730    0.040        1      211

Oats

OH0       107.50   109.00   107.25   108.75   001.25      569     3216
OK0       113.75   115.50   113.75   115.25   001.00      312     5735
ON0       113.00   114.50   113.00   113.75   000.75      150     5290
OU0       118.25   119.00   118.25   118.50   001.00        9      905

Soybeans

SH0       508.00   516.00   507.75   514.50   006.50    25230    57462
SK0       518.50   526.00   517.50   524.50   006.75     9808    53723
SN0       527.00   535.00   526.00   532.75   006.00     3430    35518
SQ0       528.00   535.50   528.00   534.25   006.50       98     6079
SU0       530.00   536.50   530.00   535.50   007.00       15     3320
SX0       536.00   543.00   535.00   541.50   006.25     1206    19955
SF1       544.25   549.50   544.00   548.25   005.75      103      369
SN1       000.00   562.50   562.50   562.50   006.50        0       63

Soybean Meal

SMH0      166.80   169.30   166.50   168.60   001.80    12017    36658
SMK0      169.00   172.10   168.80   171.50   002.40     7473    40210
SMN0      171.00   174.30   170.80   173.60   002.40     5223    24246
SMQ0      171.30   174.30   171.30   173.90   002.30      371     6557
SMU0      172.80   174.50   172.80   174.10   001.80      138     5003
SMV0      173.00   174.20   172.80   174.00   002.00       18     3396

Wheat

WH0       261.50   265.00   261.00   264.75   002.25    10304    48518
WK0       273.00   276.75   272.75   276.25   002.00     4361    48598
WN0       283.50   288.00   283.25   287.50   002.50     4897    32299
WU0       294.00   298.00   293.25   298.00   003.00      446     4389
WZ0       308.00   311.50   307.75   311.25   002.25      221    10499
WN1       000.00   328.00   328.00   328.00   002.00        0       84

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      212.25   212.25   211.55   212.10  -000.70       85     1783
CRM0      213.75   213.90   213.60   213.90  -000.70        1     1111
CRQ0      214.75   215.20   214.75   215.20  -000.70        0      547

DJIA

DJH0       10515    10580    10220    10286    -0209    16538    14392
DJM0       10645    10675    10350    10412    -0212       61      710
DJU0       10694    10694    10545    10545    -0215       21      387
DJZ0       10785    10785    10685    10691    -0218        0      692
DJZ1       11361    11361    11361    11361    -0223        0        0

Municipal Bonds

MBH0       92-30     93-7    92-29     93-3     0-10     2602    21062

S&P 500

SPH0     1388.00  1389.50  1349.00  1353.30  -032.20    89504   354806
SPM0     1403.00  1405.50  1368.00  1371.10  -032.50      841    12555
SPU0     1396.10  1396.10  1390.50  1390.50  -032.80        4     2692
SPZ0     1436.90  1436.90  1411.00  1411.00  -033.30        0     2721
SPH1     1448.00  1448.00  1433.00  1433.00  -033.30        2      159

NYSE Index

YXH0      600.50   601.50   585.50   588.60  -011.25        0     1857
YXM0      599.00   599.25   596.25   596.30  -011.25        0     1693
YXU0      604.00   604.00   604.00   604.00  -011.25        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.600   83.650   83.020   83.100  -00.370     1045     7801
FCJ0      83.750   83.850   83.370   83.550  -00.200      848     5779
FCK0      84.200   84.200   83.750   83.820  -00.380      501     6477
FCQ0      86.050   86.100   85.650   85.850  -00.300      157     4714
FCU0      86.000   86.000   85.750   85.850  -00.320       46     1341
FCV0      86.100   86.150   85.900   85.950   00.100       48     1134

Live Cattle

LCG0      69.500   69.700   69.350   69.650   00.130     1631     9593
LCJ0      71.100   71.170   70.800   70.900  -00.220     6007    53630
LCM0      68.700   68.750   68.400   68.670  -00.080     2203    28931
LCQ0      69.970   70.050   69.720   69.770  -00.200      631    15176
LCV0      72.400   72.400   72.100   72.150  -00.200      353     7276

Lean Hogs

LHJ0      57.050   57.500   56.970   57.220   00.170     3329    23127
LHM0      66.070   66.350   65.950   66.000  -00.070     1470    13488
LHN0      64.900   65.100   64.600   64.920   00.020      166     4313
LHQ0      62.600   62.850   62.350   62.350  -00.250      303     3740
LHV0      57.500   57.500   57.250   57.470  -00.280      143     2005
LHZ0      55.620   55.620   55.450   55.500  -00.150      117      828
LHG1      55.400   55.700   55.400   55.700   00.100        3      119

Pork Bellies

PBG0      89.000   92.370   88.600   92.170   02.800      321      352
PBH0      86.650   88.970   86.100   88.450   01.550     1094     2510
PBK0      87.000   88.350   86.550   87.550   00.350      632     2474

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.150    5.150    5.150    5.150    0.000        1        2
AGJ0       0.000    5.300    5.300    5.300    0.010       12      264
AGM0       5.380    5.400    5.360    5.380    0.010       13      351
AGQ0       0.000    5.410    5.410    5.410    0.010        0        7
AGV0       0.000    5.440    5.440    5.440    0.010        0        8
AGZ0       0.000    5.460    5.460    5.460    0.010        3      303

Gold

GCG0      306.00   306.00   305.20   305.20   003.80       18      147
GCH0      000.00   305.70   305.70   305.70   003.60       21       23
GCJ0      304.50   307.80   303.30   307.30   003.50    56335    81480
GCM0      306.80   310.30   305.50   309.80   003.50     3410    24075
GCQ0      000.00   312.40   312.40   312.40   003.50      149    11970
GCV0      000.00   315.00   315.00   315.00   003.50      533     3954
GCZ0      317.30   317.70   317.30   317.70   003.50        6    17328
GCG1      000.00   320.00   320.00   320.00   003.50        4     2680

Copper

HGG0       83.60    83.60    82.85    82.95   -00.40       75      180
HGH0       83.80    84.10    83.10    83.20   -00.40     5272    32584
HGJ0       84.20    84.25    83.70    83.70   -00.45       14     1837
HGK0       84.90    85.05    84.15    84.30   -00.35     1225    15761
HGM0       85.20    85.20    84.75    84.75   -00.35        3     1714
HGN0       86.00    86.00    85.15    85.15   -00.35      131     5744
HGQ0       85.95    85.95    85.45    85.45   -00.35        3      880
HGU0       86.40    86.40    85.80    85.80   -00.35        0     4239

GOLD Kilo Oz.

KIG0      000.00   303.80   303.80   303.80   003.60        0        1
KIJ0      303.50   307.80   303.50   307.30   003.60       50      227
KIM0      306.80   310.30   306.80   310.30   003.60        4      104
KIZ0      000.00   319.30   319.30   319.30   003.60        0        4

Palladium

PAH0      720.00   720.00   662.00   701.25  -004.30      472     1298
PAM0      690.10   695.00   659.50   693.25  -004.30      182     1352

Platinum

PLJ0      510.00   515.00   489.40   503.20  -026.20     2043    10653
PLN0      501.00   501.00   492.40   495.20  -022.20       66      970
PLV0      500.00   500.00   480.40   485.20  -020.20        2       44
PLF1      000.00   478.20   473.40   478.20  -020.20        0       10

Silver

SIG0      523.00   565.10   523.00   527.30   001.80        0      100
SIH0      527.00   529.50   526.00   528.30   001.80    12677    44748
SIK0      531.00   533.00   528.50   531.80   002.00     4112    19727
SIN0      531.50   536.50   531.50   534.30   002.00      425     5896
SIU0      000.00   536.80   536.80   536.80   002.00        9     1607

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0788     0790     0773     0780    -0001      887      654
COK0        0809     0818     0800     0815     0006     4671    44970
CON0        0834     0840     0823     0839     0008     1940    18247
COU0        0859     0863     0851     0863     0007      101    15064
COZ0        0895     0900     0888     0897     0006      301     8205
COH1        0930     0933     0930     0932     0006       24     7683

Cotton

CTH0       55.95    57.24    55.50    57.09    01.62     4017    10791
CTK0       58.15    59.80    57.93    59.75    01.82     5832    32256
CTN0       59.50    61.30    59.40    61.22    01.80     1332    12399
CTV0       61.00    62.20    60.80    62.20    01.37        9      626
CTZ0       61.35    62.35    61.00    62.33    01.23      419     8103
CTH1       63.08    63.08    63.08    63.08    01.08       10      372
CTK1       63.35    63.35    63.35    63.35    00.85        0       74

Coffee

KCH0      105.75   106.40   103.75   104.30  -001.05     7419     8617
KCK0      108.50   109.00   105.80   106.15  -001.90     7148    29152
KCN0      111.50   111.75   108.30   108.50  -002.10     1185     6263
KCU0      114.00   114.00   110.80   110.80  -002.10      209     4892
KCZ0      116.00   116.00   113.20   113.20  -002.10      207     3107

Lumber

LBH0      338.50   342.00   338.50   340.00   000.70      422     1817
LBK0      337.50   339.70   337.50   338.70   000.70      193      977
LBN0      339.50   340.90   337.70   339.30  -000.30       58      405
LBU0      337.60   337.60   337.60   337.60  -000.70       18      104

Orange Juice

OJH0       86.30    86.40    84.75    84.95   -00.80     1090     8664
OJK0       84.25    84.25    82.35    82.35   -01.70      880     9792
OJN0       83.80    83.80    82.10    82.10   -01.45       66     2909
OJU0       83.00    83.00    82.15    82.15   -01.60       80     1529
OJX0       83.00    83.00    82.25    82.30   -01.60       44      607
OJF1       83.00    83.00    82.40    82.40   -01.65        0      328

Sugar

SBH0       05.07    05.10    05.03    05.03   -00.04     9513    43731
SBK0       05.20    05.24    05.16    05.17   -00.05    10319    88660
SBN0       05.52    05.55    05.47    05.47   -00.06     2987    37876
SBV0       05.97    05.99    05.92    05.92   -00.07     1167    17502
SBH1       06.32    06.32    06.28    06.28   -00.04      156    11905
SBK1       06.32    06.34    06.32    06.32   -00.04      106     1441

Copyright   1998 Access Futures and Options Trading
