                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6135    .6145    .6115    .6136   -.0021     1610    32347
ADM0       .6137    .6142    .6122    .6142   -.0021       40      235
ADU0       .0000    .6148    .6148    .6148   -.0021        0        1
ADZ0       .0000    .6154    .6154    .6154   -.0021        0        0

British Pound

BPH0      1.5862   1.5976   1.5856   1.5942   0.0006     9623    47896
BPM0      1.5862   1.5980   1.5862   1.5940   0.0006      145      471
BPU0      0.0000   1.5946   1.5946   1.5946   0.0006        0        2
BPZ0      0.0000   1.5966   1.5966   1.5966   0.0006        0        0

Canadian Dollar

CDH0       .6901    .6911    .6866    .6898   -.0004     8786    46510
CDM0       .6918    .6929    .6880    .6915   -.0005     2466    10227
CDU0       .6937    .6937    .6910    .6932   -.0005        8     2064
CDZ0       .6927    .6948    .6926    .6948   -.0005        8     1462
CDH1       .6965    .6965    .6964    .6964   -.0005        0      500

US Dollar Index

DXH0      105.17   106.24   105.17   105.29    00.00     2098     6101
DXM0      105.28   106.00   104.90   104.91    00.02       93     2143
DXU0      104.53   104.53   104.53   104.53    00.04        1        1

Japanese Yen

JYH0       .9187    .9215    .9141    .9173    .0073    13970   123830
JYM0       .9345    .9368    .9295    .9323    .0075      299     4996
JYU0       .9510    .9510    .9472    .9472    .0077       16      663
JYZ0       .9675    .9675    .9625    .9625    .0079        5      295

Mexican Peso

MEH0     10.6000  10.6200  10.5600  10.6150    .0050     2186    17998
MEM0     10.2600  10.2900  10.2400  10.2900    .0050      344     3498
MEU0      9.9900  10.0075   9.9900  10.0075    .0050      199      677
MEZ0       .0000   9.7575   9.7575   9.7575    .0050        0        0

Swiss Franc

SFH0       .6001    .6065    .5995    .6057   -.0011    22180    67990
SFM0       .6055    .6120    .6055    .6115   -.0012      680     1237
SFU0       .6105    .6168    .6105    .6168   -.0013        1       43
SFZ0       .0000    .6223    .6223    .6223   -.0014        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       30.01    30.59    29.82    30.13   -00.22    10244   134570
CLK0       28.35    28.86    28.25    28.45   -00.16    31679    61188
CLM0       27.28    27.70    27.15    27.31   -00.14    17351    55853
CLN0       26.30    26.75    26.30    26.40   -00.16     5323    36619
CLQ0       25.80    25.90    25.67    25.67   -00.16     1993    22524
CLU0       25.10    25.22    25.03    25.03   -00.15     2466    19645
CLV0       24.63    24.63    24.48    24.48   -00.15     1675    17510
CLX0       00.00    24.20    24.01    24.01   -00.15        0        0
CLZ0       00.00    23.90    23.45    23.58   -00.15        0        0
CLF1       00.00    23.45    23.15    23.15   -00.15        0        0

Heating Oil

HOH0       .8180    .8300    .8025    .8167   -.0121    18768    16982
HOJ0       .7580    .7700    .7505    .7581   -.0041    19401    34391
HOK0       .7050    .7190    .7030    .7101   -.0011     5624    21197
HOM0       .6750    .6870    .6750    .6806    .0004     1483    10627
HON0       .6525    .6710    .6525    .6656    .0019     1140    12257
HOQ0       .6500    .6645    .6500    .6566    .0029     1109     6304
HOU0       .6510    .6615    .6510    .6576    .0034     1082     5426

Unleaded Gasoline

HUH0       .8600    .9170    .8580    .9138    .0512    15512    18855
HUJ0       .9110    .9400    .9030    .9354    .0237    19772    36220
HUK0       .8600    .8840    .8590    .8824    .0181     7598    19001
HUM0       .8225    .8430    .8210    .8399    .0141     5089    13335
HUN0       .7925    .8110    .7920    .8029    .0106     3150     7215
HUQ0       .7630    .7780    .7615    .7689    .0081     1762     5222
HUU0       .7350    .7450    .7325    .7384    .0046      116     8671
HUV0       .7000    .7010    .7000    .7004    .0036        0     1720

Natural Gas

NGJ0       2.590    2.720    2.585    2.686    0.069    35282    48700
NGK0       2.615    2.720    2.610    2.695    0.061     5746    21421
NGM0       2.645    2.730    2.630    2.705    0.052     3965    18905
NGN0       2.670    2.740    2.655    2.720    0.050     1916    16297
NGQ0       2.680    2.760    2.675    2.735    0.048     1531    13340
NGU0       0.000    2.755    2.685    2.738    0.046        0        0
NGV0       0.000    2.785    2.710    2.765    0.043        0        0
NGX0       0.000    2.895    2.850    2.888    2.863        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.797   93.800   93.785   93.792  -00.005    99905   531808
EDJ0      93.675   93.685   93.665   93.675  -00.010      186     7776
EDK0      93.580   93.580   93.565   93.565  -00.025      565     2540
EDM0      93.465   93.470   93.435   93.445  -00.035   126726   473664
EDN0      93.350   93.350   93.350   93.350  -00.050        0      410
EDU0      93.240   93.245   93.190   93.195  -00.060   285175   436928
EDZ0      93.020   93.025   92.940   92.945  -00.080   128774   347242

Euro Yen

EYH0      99.890   99.890   99.885   99.885   00.000      529    21171
EYM0      99.830   99.840   99.830   99.830   00.005      606    20626
EYU0      99.735   99.735   99.730   99.730   00.005      127    12670
EYZ0      99.585   99.590   99.585   99.590   00.020      433     7857
EYH1      99.465   99.470   99.465   99.465   00.030       27    14727
EYM1      99.325   99.330   99.325   99.325   00.025       57     4367

Treasury Bills

TBH0      94.340   94.340   94.290   94.295  -00.015       61     2327

Treasury Notes

TYH0      961-10   961-15    952-0   952-10    -10-9    27080   306075
TYM0      954-16   953-15   952-16   952-31     -1-8     2875   344830

Treasury Bonds

USH0        95-5     95-8    94-11    94-13    -1-16     3878   301540
USM0       94-28    94-28     94-0     94-2    -1-15    55638   290160
USU0        94-5     94-5    93-24    93-25    -1-14      243      746
USZ0       93-21    93-21    93-21    93-21    -1-14       10      292

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.37    15.49    15.25    15.33   -00.04     9944    10059
BOK0       15.66    15.83    15.60    15.66   -00.04    18108    55469
BON0       16.05    16.15    15.95    15.99   -00.07     5026    30122
BOQ0       16.25    16.35    16.12    16.13   -00.07      207     6588
BOU0       16.42    16.49    16.27    16.27   -00.08      296     5776
BOV0       16.60    16.60    16.42    16.43   -00.07      148     5347
BOZ0       16.81    16.98    16.75    16.76   -00.06      865    14795
BOF1       17.09    17.15    17.09    17.13   -00.05      198     4795

Corn

CH0       212.00   214.00   211.75   212.00  -001.25    41379    55434
CK0       220.50   222.75   220.00   220.75  -000.75    51807   177230
CN0       228.75   230.75   228.25   228.75  -000.75    19267   110850
CU0       236.00   238.00   236.00   236.25  -000.50     1103    32839
CX0       242.00   244.00   242.00   242.50   000.00       20      817
CZ0       244.50   247.00   244.25   245.50   000.25     6886    72120
CF1       247.50   248.50   247.50   248.50   000.50        0       12

Rough Rice

NRH0       5.300    5.330    5.250    5.270   -0.050      396     1120
NRK0       5.590    5.640    5.550    5.575   -0.045      546     3555
NRN0       5.860    5.870    5.810    5.830   -0.040       76     1221
NRU0       6.650    6.660    6.650    6.660   -0.020       11      228

Oats

OH0       108.25   109.75   108.25   108.75   000.00      791      882
OK0       114.75   115.75   114.75   115.50   000.50      659     6514
ON0       113.25   114.00   113.25   113.75   000.50      251     6407
OU0       117.50   117.75   116.75   116.75  -000.25       85     1274

Soybeans

SH0       494.00   501.00   494.00   497.75   000.75    22132    24222
SK0       502.50   509.00   502.50   506.25   000.75    46546    68650
SN0       511.00   517.50   511.00   514.50   000.75    11382    41492
SQ0       515.00   518.50   514.00   516.00   001.00      493     5675
SU0       514.50   518.50   514.50   515.00   001.00      139     4100
SX0       517.00   523.00   516.00   520.75   001.25     4867    19786
SF1       529.00   529.00   527.00   527.50   001.50      274      563
SN1       544.00   544.00   541.00   541.00  -000.50        5       66

Soybean Meal

SMH0      160.00   162.80   160.00   162.70   001.40    17208    14127
SMK0      163.00   165.00   162.80   164.60   000.70    25512    47153
SMN0      165.20   167.00   165.00   166.20   000.10     7597    30923
SMQ0      166.00   167.50   165.70   166.70   000.20      736     7085
SMU0      167.30   167.30   166.40   167.10   000.50      176     5039
SMV0      167.50   167.50   166.00   166.40   000.10      254     3361

Wheat

WH0       247.50   249.00   244.00   244.50  -003.50    13855    18198
WK0       257.00   261.00   255.00   256.75  -002.50    28658    58799
WN0       269.50   272.00   267.00   267.50  -002.75    14272    34488
WU0       279.50   281.50   277.00   277.50  -002.50      257     5505
WZ0       293.00   295.00   291.00   291.50  -003.25      399    10499
WN1       000.00   315.00   315.00   315.00  -002.00        4       83

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      206.80   207.60   206.00   207.20   000.20      456     1673
CRM0      208.20   208.95   208.10   208.95   000.20       10     1116
CRQ0      209.50   210.20   209.50   210.20   000.20        4      549

DJIA

DJH0        9890    10180     9855    10037     0152    25746    20203
DJM0       10015    10300     9975    10157     0153      361      679
DJU0       10140    10325    10140    10283     0155      286      421
DJZ0       10360    10419    10360    10419     0157      161     1060
DJZ1       11084    11084    11084    11084     0162        0        0

Municipal Bonds

MBH0       93-11    93-13    92-31     93-0    -1-27     1950    19116

S&P 500

SPH0     1337.50  1365.50  1327.00  1347.70   009.60   101342   348812
SPM0     1354.50  1380.00  1347.00  1365.50   009.70    10177    35391
SPU0      000.00  1384.50  1384.50  1384.50   009.90        3     2823
SPZ0     1396.50  1412.30  1396.50  1404.30   009.70       15     2662
SPH1     1408.00  1428.20  1408.00  1425.80   010.20        0      163

NYSE Index

YXH0      578.50   588.85   576.50   584.80   006.15        0     1724
YXM0      592.00   592.25   587.75   592.25   006.15        0     1745
YXU0      599.70   599.70   599.70   599.70   006.15        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.300   83.900   83.150   83.470   00.200      845     6638
FCJ0      83.700   84.350   83.520   84.170   00.550      874     5333
FCK0      84.470   85.100   84.350   84.800   00.400     1015     6935
FCQ0      86.420   86.850   86.400   86.750   00.380      236     4873
FCU0      86.550   86.900   86.400   86.670   00.220       52     1377
FCV0      86.600   87.000   86.500   86.870   00.470       79     1225

Live Cattle

LCG0      70.650   70.970   70.400   70.870   00.350     2281     3339
LCJ0      71.450   71.670   71.170   71.470   00.150     9807    50847
LCM0      68.570   68.970   68.420   68.750   00.130     2899    28849
LCQ0      69.650   69.950   69.500   69.850   00.130     1406    16542
LCV0      72.150   72.370   71.950   72.220   00.100      411     8092

Lean Hogs

LHJ0      57.650   58.600   57.620   58.350   00.700     3528    21615
LHM0      65.900   67.050   65.850   66.700   00.950     2233    13551
LHN0      64.900   65.670   64.800   65.450   00.200      370     4577
LHQ0      62.050   63.450   62.050   62.950   00.680      400     4264
LHV0      57.100   57.520   56.900   57.500   00.330       60     2277
LHZ0      55.100   55.650   55.100   55.250   00.250       32     1035
LHG1      55.850   55.950   55.850   55.950   00.250       42      136

Pork Bellies

PBH0      90.000   90.800   88.900   90.520   00.520     1009     2310
PBK0      89.500   89.850   87.900   89.520   00.650      680     2987
PBN0      87.450   87.650   86.300   87.150   00.100       42      567

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       5.050    5.050    5.030    5.030   -0.020        4       14
AGJ0       5.080    5.110    5.060    5.060   -0.020       17      268
AGM0       5.150    5.170    5.140    5.150   -0.020       35      364
AGQ0       5.220    5.220    5.220    5.220    0.000        2        9
AGV0       0.000    5.220    5.220    5.220    0.000        0        8
AGZ0       5.280    5.280    5.260    5.260    0.040       12      312

Gold

GCH0      292.30   292.50   292.30   292.50  -000.50        0       23
GCJ0      293.80   295.30   293.50   294.20  -000.40    50881    78900
GCM0      297.00   297.50   296.10   296.50  -000.30     1806    25764
GCQ0      299.70   299.70   299.00   299.00  -000.30      899    12307
GCV0      302.00   302.00   301.50   301.50  -000.30      276     4008
GCZ0      304.30   304.80   304.00   304.00  -000.30      395    17293
GCG1      000.00   306.20   306.20   306.20  -000.30      630     6121
GCJ1      000.00   308.70   308.70   308.70   306.20        3     1467

Copper

HGH0       79.80    80.05    77.90    78.10   -03.40    10533    17669
HGJ0       80.70    80.70    78.80    78.80   -03.35      337     2447
HGK0       81.20    81.30    79.20    79.40   -03.35    13854    29738
HGM0       80.50    81.25    79.75    79.90   -03.25       22     1913
HGN0       81.70    82.00    80.20    80.30   -03.25      433     6167
HGQ0       82.10    82.10    80.75    80.75   -03.10        1      882
HGU0       82.90    82.90    81.10    81.15   -03.00      242     4397
HGV0       82.80    82.80    81.45    81.45    81.20        1      617

GOLD Kilo Oz.

KIJ0      293.50   295.00   293.50   294.30  -000.20       44      213
KIM0      298.00   298.00   297.00   297.30  -000.20       12      107
KIZ0      000.00   306.30   306.30   306.30  -000.20        2        3

Palladium

PAH0      700.00   725.00   700.00   721.20   032.20      311      628
PAM0      689.00   720.00   689.00   718.70   032.70      224     2122

Platinum

PLJ0      460.00   470.00   458.10   465.10   013.00     1591     8978
PLN0      454.00   459.00   448.00   455.10   013.00      151     1074
PLV0      000.00   445.10   445.10   445.10   013.00        2       62
PLF1      427.00   438.10   427.00   438.10   013.00        0       10

Silver

SIH0      505.00   509.50   502.00   504.80   000.80    26390    13781
SIJ0      000.00   508.90   508.90   508.90   506.40        0       13
SIK0      511.50   514.50   509.00   511.00   002.20    32253    43793
SIN0      514.00   517.00   512.50   514.50   002.80     1679     6854
SIU0      517.00   522.00   517.00   517.50   003.00      163     1870

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0735     0748     0732     0740     0006       49      210
COK0        0765     0775     0759     0765     0006     8683    45967
CON0        0786     0797     0782     0786     0004     2500    19001
COU0        0810     0821     0805     0810     0003     2110    16387
COZ0        0850     0857     0844     0845     0003      116     8678
COH1        0888     0895     0880     0880     0003       35     7885

Cotton

CTH0       57.10    57.60    56.30    57.58    00.70      210      515
CTK0       58.90    59.60    58.30    59.59    00.71     6945    39960
CTN0       60.50    61.25    60.10    61.19    00.57     2061    14095
CTV0       61.28    61.73    60.78    61.73   -00.05       39      651
CTZ0       61.60    62.05    61.00    62.04    00.54      998     8890
CTH1       61.60    62.75    61.60    62.75    00.55        0      389
CTK1       63.10    63.10    63.10    63.10    00.55        0       88

Coffee

KCH0      098.25   101.75   098.00   101.65   002.85     1908     2721
KCK0      099.00   102.20   099.00   102.10   002.75    11691    31013
KCN0      101.50   104.65   101.50   104.65   002.95     1723     7115
KCU0      104.25   107.40   104.25   107.15   002.90      850     5272
KCZ0      106.70   109.90   106.70   109.90   003.00      514     3213

Lumber

LBH0      336.00   338.80   334.40   336.00   001.50      450     1372
LBK0      336.00   340.30   336.00   339.10   003.20      205      943
LBN0      338.30   340.10   337.80   339.80   002.90       32      406
LBU0      000.00   335.90   335.90   335.90   002.60        4      106

Orange Juice

OJH0       89.25    89.25    86.90    87.15   -01.75     1805     2812
OJK0       87.10    87.30    85.70    85.90   -01.00     4509    11781
OJN0       86.25    86.25    85.10    85.10   -00.90      587     2833
OJU0       85.75    86.20    85.00    85.05   -00.95      205     1742
OJX0       85.50    85.50    85.25    85.25   -00.75       77      695
OJF1       86.00    86.00    85.25    85.25   -00.95       21      378

Sugar

SBH0       04.85    04.88    04.68    04.70   -00.24    15905    14942
SBK0       04.90    04.99    04.84    04.88   -00.11    20176   105530
SBN0       05.18    05.26    05.12    05.13   -00.13     6759    43510
SBV0       05.71    05.71    05.62    05.63   -00.10     3880    21267
SBH1       06.20    06.21    06.12    06.12   -00.10     1555    11794
SBK1       06.32    06.34    06.26    06.26   -00.07      117     1862

Copyright   1998 Access Futures and Options Trading
