                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6070    .6099    .6060    .6096    .0060     3256    20958
ADM0       .6074    .6108    .6070    .6102    .0060     3936    14701
ADU0       .0000    .6108    .6108    .6108    .0060        0        4
ADZ0       .0000    .6114    .6114    .6114    .0060        0        0

British Pound

BPH0      1.5786   1.5874   1.5746   1.5810   0.0032    12103    38506
BPM0      1.5782   1.5878   1.5744   1.5810   0.0032    11115    23302
BPU0      1.5824   1.5854   1.5816   1.5816   0.0032        0       19
BPZ0      0.0000   1.5836   1.5836   1.5836   0.0032        0        0

Canadian Dollar

CDH0       .6860    .6874    .6841    .6864   -.0014     8238    31505
CDM0       .6872    .6887    .6857    .6880   -.0014     8001    24880
CDU0       .6885    .6896    .6878    .6896   -.0014      557     2788
CDZ0       .6900    .6920    .6895    .6912   -.0014        0     1612
CDH1       .6925    .6928    .6916    .6928   -.0014        0      507

US Dollar Index

DXH0      106.00   106.63   105.80   105.94   -00.16     1121     3581
DXM0      105.73   106.28   105.39   105.62   -00.15     1453     4075
DXU0      105.62   105.62   105.30   105.30   -00.20       18        5

Japanese Yen

JYH0       .9342    .9375    .9336    .9351   -.0083    17528    82950
JYM0       .9490    .9533    .9485    .9504   -.0084    32489    43720
JYU0       .9650    .9672    .9650    .9655   -.0085       36      655
JYZ0       .9845    .9845    .9814    .9814   -.0086        5      301

Mexican Peso

MEH0     10.7800  10.8050  10.7650  10.7800    .0025     6794    12107
MEM0     10.5075  10.5200  10.4800  10.4975    .0050     9007    14810
MEU0     10.2400  10.2450  10.2400  10.2450    .0050      386     2109
MEZ0       .0000  10.0200  10.0100  10.0150    .0050        0        0

Swiss Franc

SFH0       .5947    .5999    .5935    .5985    .0026     6029    56289
SFM0       .6005    .6059    .5993    .6044    .0025    10964    17113
SFU0       .6072    .6097    .6072    .6097    .0025        3       81
SFZ0       .0000    .6150    .6120    .6150    .0025        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       32.90    33.59    30.80    31.26   -02.87    12314   111150
CLK0       31.20    31.86    28.90    29.47   -02.92    52160    78700
CLM0       29.50    30.20    27.75    28.09   -02.57    22001    64292
CLN0       28.50    29.05    26.50    27.07   -02.39     5971    41551
CLQ0       27.55    28.10    26.27    26.27   -02.29      750    24285
CLU0       26.80    27.30    25.57    25.57   -02.19     2634    18922
CLV0       26.60    26.70    24.94    24.94   -02.15      559    17505
CLX0       00.00    26.10    24.43    24.43   -02.12        0        0
CLZ0       00.00    25.60    23.96    23.96   -02.08        0        0
CLF1       00.00    23.55    23.55    23.55   -02.02        0        0

Heating Oil

HOJ0       .8000    .8100    .7475    .7531   -.0707    16189    31436
HOK0       .7700    .7730    .7100    .7196   -.0663     7196    21985
HOM0       .7350    .7450    .7139    .7139   -.0400     2651    11411
HON0       .7200    .7245    .6949    .6949   -.0400      776    12486
HOQ0       .7100    .7140    .6854    .6854   -.0400      661     6585
HOU0       .7070    .7070    .6819    .6819   -.0400      182     5514
HOV0       .7115    .7115    .6814    .6814   -.0400       14     2707

Unleaded Gasoline

HUJ0       .9900   1.0035    .9460    .9518   -.0673    23008    34956
HUK0       .9450    .9570    .8980    .9060   -.0641    12892    23091
HUM0       .9000    .9100    .8810    .8810   -.0400     6855    16835
HUN0       .8750    .8750    .8400    .8400   -.0400     2709     8163
HUQ0       .8350    .8400    .8035    .8035   -.0400      868     7020
HUU0       .7925    .8050    .7710    .7710   -.0400     1272     8420
HUV0       .7560    .7560    .7285    .7285   -.0400      110     2086
HUX0       .7350    .7350    .7065    .7065   -.0400       28      858

Natural Gas

NGJ0       2.785    2.800    2.707    2.710   -0.089    36586    54125
NGK0       2.825    2.840    2.740    2.747   -0.090    13299    28443
NGM0       2.840    2.850    2.760    2.770   -0.082     5722    20872
NGN0       2.860    2.860    2.785    2.789   -0.078     2666    16769
NGQ0       2.870    2.885    2.809    2.809   -0.071     2105    14129
NGU0       0.000    2.885    2.810    2.817   -0.068        0        0
NGV0       0.000    2.905    2.840    2.844   -0.066        0        0
NGX0       0.000    3.025    2.962    2.962   -0.063        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.837   93.847   93.835   93.842  -00.003    49932   491331
EDJ0      93.670   93.690   93.670   93.675  -00.005     3005    13294
EDK0      93.550   93.565   93.550   93.560   00.000     2223     6039
EDM0      93.435   93.455   93.425   93.440   00.000    89972   503912
EDN0      93.340   93.350   93.340   93.350   00.005        2      646
EDU0      93.170   93.195   93.150   93.170  -00.005   153335   425614
EDZ0      92.940   92.990   92.930   92.945  -00.015    89687   337508

Euro Yen

EYH0      99.880   99.885   99.875   99.880  -00.005     1220    17090
EYM0      99.815   99.820   99.810   99.810  -00.005     3166    19752
EYU0      99.720   99.720   99.715   99.715   00.005     1499    12774
EYZ0      99.565   99.570   99.545   99.555  -00.005     1181     7735
EYH1      99.440   99.440   99.425   99.425  -00.015      868    14736
EYM1      99.310   99.310   99.300   99.300  -00.010        1     4420

Treasury Bills

TBH0      94.305   94.315   94.300   94.310   00.000      564     2165

Treasury Notes

TYH0       953-0   960-25   953-13   954-26     1-26     1008    61590
TYM0      953-31   953-23    952-3   953-26      0-0    13283   525230

Treasury Bonds

USH0        95-0    95-10    94-29    94-29    -1-25    18581    85920
USM0       94-20     95-0    94-17    94-18    -1-25     3756   439360
USU0       94-12    94-19     94-8     94-9    -1-25      193      795
USZ0        94-0     94-0     94-0     94-0    -1-21        0      405

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.00    16.09    15.93    16.03   -00.01     2423     3018
BOK0       16.25    16.44    16.25    16.37    00.08    12515    54059
BON0       16.60    16.77    16.59    16.69    00.05     3583    31095
BOQ0       16.76    16.93    16.76    16.84    00.07      177     7043
BOU0       16.93    17.09    16.93    16.98    00.03      133     6440
BOV0       17.05    17.15    17.05    17.11    00.03       92     5923
BOZ0       17.50    17.58    17.42    17.50    00.07      760    16132
BOF1       00.00    17.87    17.87    17.87    00.07       88     5813

Corn

CH0       217.00   221.00   217.00   219.25   001.25     9536     7514
CK0       224.50   228.00   224.25   226.25   001.00    41148   197370
CN0       233.00   236.50   232.75   234.50   001.00    11628   116300
CU0       240.50   243.75   240.25   241.50   000.75     1746    37131
CX0       245.75   248.75   245.75   247.50   001.50        5      822
CZ0       248.75   252.25   248.50   250.25   001.00     6823    78750
CF1       000.00   253.50   253.50   253.50   001.50        0       14

Rough Rice

NRH0       5.470    5.470    5.460    5.460    0.010       17      287
NRK0       5.660    5.720    5.620    5.700    0.000      371     3981
NRN0       5.870    5.940    5.850    5.920   -0.010       50     1342
NRU0       6.690    6.720    6.690    6.720   -0.020       71      284

Oats

OH0       111.50   112.50   111.50   112.50   001.00       23       71
OK0       116.25   118.50   116.25   117.75   000.75      368     6593
ON0       114.75   116.75   114.75   115.75   000.50      164     6878
OU0       118.50   118.50   118.50   118.50   000.50       63     1312

Soybeans

SH0       502.00   508.75   501.50   505.50   003.25     5896     3722
SK0       511.00   518.50   510.50   515.50   004.00    33906    77340
SN0       519.50   527.50   519.50   524.75   004.75     7712    43018
SQ0       523.00   528.50   522.00   526.00   003.50      420     6067
SU0       524.50   530.00   524.50   528.00   005.75      248     4450
SX0       528.50   536.00   528.00   533.00   004.50     5497    25356
SF1       540.00   541.50   537.50   540.00   004.50      278     1974
SN1       558.50   558.50   552.50   555.50   004.50        3       90

Soybean Meal

SMH0      164.50   167.00   164.50   167.00   002.00     3127     5402
SMK0      165.20   168.10   165.20   167.80   002.10    11222    50238
SMN0      166.50   169.30   166.50   169.00   002.10     5960    32688
SMQ0      166.80   169.40   166.80   169.00   002.20      517     6931
SMU0      168.00   169.50   167.80   168.90   001.90      432     4963
SMV0      169.00   169.00   168.20   168.70   002.30      106     3940

Wheat

WH0       249.00   252.00   248.00   252.00   002.00     3562     3002
WK0       258.50   262.50   258.50   261.75   002.00    13015    68050
WN0       271.00   273.50   270.00   273.00   001.50     5708    35599
WU0       280.00   283.50   280.00   283.50   001.75      466     7097
WZ0       294.50   298.50   294.50   298.50   002.50      698    11708
WN1       317.00   317.50   315.00   317.00   001.00        2       89

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      211.80   213.30   211.80   212.25  -000.85      269     1722
CRM0      213.10   213.90   213.10   213.75  -000.85        5     1122
CRQ0      214.75   214.75   214.75   214.75  -000.85       36      550

DJIA

DJH0        9855     9925     9719     9855     0100    26908    18753
DJM0        9970    10045     9840     9972     0098     1436     1505
DJU0       10010    10096    10010    10096     0098       36      518
DJZ0       10145    10229    10145    10229     0098       64     1163
DJZ1       10899    10899    10899    10899     0098        0        0

Municipal Bonds

MBH0        93-4     93-9     93-2     93-6      0-1     1481    13122

S&P 500

SPH0     1361.00  1375.50  1348.50  1366.20   014.40   163876   266089
SPM0     1378.50  1394.00  1367.00  1384.10   013.90    63841   147866
SPU0     1390.00  1403.40  1389.00  1403.40   013.70     1114     3788
SPZ0     1423.40  1423.40  1423.40  1423.40   013.70      102     2878
SPH1     1428.20  1445.40  1428.20  1445.40   013.70        4      169

NYSE Index

YXH0      589.00   595.00   585.50   591.10   004.80        0     1724
YXM0      596.50   600.50   594.00   598.20   004.50        0     1745
YXU0      600.00   605.30   600.00   605.30   004.20        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      84.050   84.350   83.800   83.820  -00.130      322     5681
FCJ0      84.650   84.970   84.250   84.270  -00.280      490     5319
FCK0      85.050   85.170   84.600   84.750  -00.220      730     7118
FCQ0      86.800   87.000   86.400   86.470  -00.300      361     5398
FCU0      86.950   87.100   86.750   86.900   00.000       23     1471
FCV0      87.300   87.300   86.800   86.820  -00.180       58     1295

Live Cattle

LCJ0      72.600   73.300   72.270   72.320  -00.130     7678    50575
LCM0      69.600   69.750   69.120   69.220  -00.280     3891    32221
LCQ0      70.050   70.450   69.750   69.800  -00.200      814    17406
LCV0      72.750   73.100   72.500   72.550  -00.150      610     9902
LCZ0      73.900   74.150   73.650   73.700  -00.100      104     4389

Lean Hogs

LHJ0      59.600   60.600   59.400   59.450  -00.150     4822    20990
LHM0      69.100   69.920   68.850   68.920  -00.430     3492    16510
LHN0      66.650   67.600   66.600   67.070   00.270      566     5256
LHQ0      64.200   65.000   64.200   64.520   00.000      213     5190
LHV0      57.970   58.170   57.500   58.050  -00.120      157     2451
LHZ0      55.800   56.100   55.450   55.800  -00.200      110     1172
LHG1      56.600   56.600   56.550   56.550  -00.250        8      214

Pork Bellies

PBH0      93.000   95.600   92.750   93.750  -00.420      316     1106
PBK0      91.000   94.150   91.000   92.200  -00.250     1075     4064
PBN0      88.000   91.050   88.000   89.150  -00.420      164      753

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       0.000    5.050    5.050    5.050    0.000        0        2
AGJ0       0.000    5.090    5.090    5.090    0.000        8      253
AGM0       5.170    5.180    5.160    5.170    0.000       11      376
AGQ0       5.240    5.240    5.220    5.220    0.020        5       15
AGV0       0.000    5.250    5.250    5.250    0.020        0        8
AGZ0       0.000    5.280    5.280    5.280    0.020        0      324

Gold

GCH0      000.00   288.90   288.90   288.90  -003.30        0       17
GCJ0      294.40   294.40   289.80   290.40  -003.30    29350    69400
GCM0      296.70   297.00   292.50   293.00  -003.20     2183    24225
GCQ0      298.80   298.80   295.60   295.60  -003.20       42    12594
GCV0      000.00   298.20   298.20   298.20  -003.20        0     3805
GCZ0      303.50   304.00   300.80   300.80  -003.20       34    20021
GCG1      000.00   303.00   303.00   303.00  -003.20      303     6331
GCJ1      000.00   305.50   305.50   305.50  -003.20        0     1455

Copper

HGH0       77.85    78.20    77.45    77.85   -00.55      567     1377
HGJ0       78.35    78.50    78.00    78.40   -00.55      428     3126
HGK0       78.80    79.20    78.15    78.95   -00.50     6918    37815
HGM0       00.00    79.45    78.90    79.45   -00.50       10     1967
HGN0       79.80    80.10    79.10    79.85   -00.50       81     6855
HGQ0       80.00    80.25    79.90    80.25   -00.50       91      914
HGU0       80.30    80.80    79.90    80.65   -00.50      254     4723
HGV0       80.55    81.00    80.55    80.95   -00.50        0      632

GOLD Kilo Oz.

KIJ0      292.30   293.30   290.50   290.50  -003.00       15      197
KIM0      296.00   296.00   293.50   293.50  -003.00        4       97
KIZ0      000.00   302.50   302.50   302.50  -003.00        0        7

Palladium

PAH0      000.00   704.70   704.70   704.70   039.20        4       22
PAM0      665.50   715.00   665.50   704.70   039.20      152     2262

Platinum

PLJ0      470.00   473.50   468.00   468.20  -000.80      647     7441
PLN0      468.00   468.00   461.00   461.70  -001.30      174     1235
PLV0      000.00   452.70   452.70   452.70  -001.30        1       70
PLF1      000.00   445.70   445.70   445.70  -001.30        1        8

Silver

SIH0      508.00   509.00   505.00   507.70   000.80      266     1590
SIJ0      000.00   511.00   511.00   511.00   000.80        0       13
SIK0      511.50   514.00   511.00   512.50   000.50     6767    53100
SIN0      516.00   518.00   514.50   515.90   000.50      172     7720
SIU0      518.50   520.50   517.50   519.10   000.60       34     2138

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0820     0829     0802     0829     0010       10       37
COK0        0852     0865     0841     0862     0003     7465    38490
CON0        0874     0890     0864     0885     0004     1582    19484
COU0        0899     0915     0892     0911     0004     2257    16499
COZ0        0934     0948     0929     0948     0004      782     9524
COH1        0969     0983     0968     0983     0004       71     7932

Cotton

CTH0       59.60    60.90    59.60    60.50    00.85       37       54
CTK0       62.10    62.90    61.80    62.79    01.15     5922    39946
CTN0       63.30    63.95    63.00    63.92    01.08     1495    16167
CTV0       62.85    63.00    62.60    62.75    00.30       19      767
CTZ0       62.80    62.90    62.70    62.87    00.37      568    11122
CTH1       63.85    63.85    62.82    63.82    00.44       10      474
CTK1       64.20    64.20    64.20    64.20    00.37        0      231

Coffee

KCH0      108.75   108.75   107.00   107.40  -001.00      171     1482
KCK0      108.50   108.70   106.50   108.00  -000.75     6760    29906
KCN0      110.25   110.60   109.35   110.50  -000.75     1077     7838
KCU0      113.00   113.30   112.30   113.30  -000.75      460     5720
KCZ0      115.90   116.50   115.90   116.50  -000.65      128     2914

Lumber

LBH0      330.70   331.00   326.50   328.50  -002.80      238      745
LBK0      336.60   340.10   335.60   336.70  -001.10      314     1375
LBN0      339.10   341.00   337.60   339.90  -000.20       53      437
LBU0      335.10   336.50   333.80   336.00  -000.80        8      108

Orange Juice

OJH0       84.75    88.00    84.70    87.00    02.30       13      137
OJK0       81.75    82.60    81.60    82.45    00.65     1103    11938
OJN0       81.55    82.30    81.35    82.15    00.50      313     3272
OJU0       81.90    82.10    81.30    82.00    00.35      443     1905
OJX0       82.00    82.20    82.00    82.10    00.45      133      882
OJF1       82.35    82.35    82.25    82.25    00.45      202      572

Sugar

SBK0       05.13    05.29    05.07    05.12    00.05     9369   106180
SBN0       05.28    06.31    05.19    05.22    00.05     4185    44712
SBV0       05.70    05.71    05.60    05.63    00.01     1312    23996
SBH1       06.11    06.11    06.01    06.03   -00.02      527    13361
SBK1       06.20    06.20    06.14    06.14   -00.03      142     1708
SBN1       06.25    06.25    06.22    06.22   -00.03       20      902

Copyright   1998 Access Futures and Options Trading
