                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6555    .6595    .6550    .6588    .0018     2060    29075
ADU0       .0000    .6598    .6598    .6598    .0018        0        1
ADZ0       .0000    .6603    .6603    .6603    .0018        0        0

British Pound

BPH0      1.6414   1.6490   1.6410   1.6480   0.0112     4881    35401
BPM0      1.6400   1.6474   1.6400   1.6474   0.0112        0        7
BPU0      0.0000   1.6466   1.6466   1.6466   0.0112        0        1
BPZ0      0.0000   1.6452   1.6452   1.6452   0.0112        0        0

Canadian Dollar

CDH0       .6871    .6883    .6869    .6879   -.0004     5061    54458
CDM0       .6885    .6894    .6885    .6894   -.0004       66     5486
CDU0       .6898    .6906    .6898    .6906   -.0004        1     1263
CDZ0       .6905    .6917    .6905    .6917   -.0004       27      514
CDH1       .0000    .6928    .6928    .6928   -.0004       38       34

US Dollar Index

DXH0      100.61   100.77   100.16   100.26   -00.39      232     7815
DXM0       99.94    99.94    99.94    99.94   -00.39        1     2020
DXU0       99.62    99.62    99.62    99.62   -00.39        0        1

Japanese Yen

JYH0       .9520    .9560    .9498    .9535   -.0071    14366    74950
JYM0       .9673    .9703    .9673    .9692   -.0071      154     3197
JYU0       .0000    .9847    .9847    .9847   -.0071       77      244
JYZ0       .0000   1.0010   1.0010   1.0010   -.0071        0        7

Mexican Peso

MEH0     10.3350  10.3575  10.3000  10.3050   -.0650     5265    13507
MEM0     10.0150  10.0150   9.9750   9.9750   -.0600      391     2194
MEU0       .0000   9.6750   9.6750   9.6750   -.0600       21      158
MEZ0       .0000   9.4050   9.4050   9.4050   -.0600        0        0

Swiss Franc

SFH0       .6422    .6464    .6421    .6459    .0038     8801    45795
SFM0       .6494    .6537    .6494    .6532    .0038       95      201
SFU0       .0000    .6599    .6599    .6599    .0038        0       32
SFZ0       .0000    .6664    .6664    .6664    .0038        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLG0       24.95    25.80    24.91    25.77    01.10     3364   114420
CLH0       24.40    25.15    24.40    25.11    00.98     7416    86510
CLJ0       23.92    24.54    23.90    24.44    00.82        0    44622
CLK0       23.40    23.84    23.40    23.84    00.71     5838    27773
CLM0       22.94    23.45    22.90    23.28    00.64     3411    52449
CLN0       22.38    22.77    22.38    22.77    00.60     1909    33289
CLQ0       21.95    22.33    21.95    22.33    00.57     1207    17024
CLU0       00.00    21.96    21.55    21.96    00.54        0        0
CLV0       00.00    21.61    21.24    21.61    00.50        0        0
CLX0       00.00    21.28    20.99    21.28    00.46        0        0

Heating Oil

HOG0       .6540    .6680    .6515    .6675    .0203    20721    46824
HOH0       .6380    .6525    .6360    .6511    .0204     9671    21227
HOJ0       .6180    .6296    .6150    .6296    .0199     2854     8796
HOK0       .5950    .6066    .5950    .6066    .0184     1451     9385
HOM0       .5800    .5886    .5800    .5886    .0174     1319     8153
HON0       .5680    .5806    .5680    .5806    .0159     1142    12831
HOQ0       .5720    .5771    .5710    .5771    .0144      878     4986

Unleaded Gasoline

HUG0       .6750    .6880    .6740    .6872    .0176    15145    33529
HUH0       .6790    .6900    .6765    .6890    .0169     7670    17056
HUJ0       .7120    .7200    .7095    .7195    .0147     2615    16404
HUK0       .7060    .7130    .7060    .7130    .0139     1031     6771
HUM0       .7000    .7030    .7000    .7030    .0135      589     2837
HUN0       .6825    .6880    .6825    .6880    .0132     1079     4661
HUQ0       .0000    .6680    .6630    .6680    .0127      820     1906
HUU0       .6450    .6465    .6450    .6465    .0117     1005     3372

Natural Gas

NGG0       2.250    2.265    2.205    2.260    0.044    28916    54435
NGH0       2.265    2.295    2.245    2.290    0.037     9452    35506
NGJ0       2.290    2.310    2.270    2.308    0.035     2509    20033
NGK0       2.300    2.326    2.290    2.326    0.033     1126    14982
NGM0       2.320    2.346    2.315    2.346    0.031     1314    14103
NGN0       0.000    2.369    2.340    2.369    0.029        0        0
NGQ0       0.000    2.392    2.365    2.392    0.027        0        0
NGU0       0.000    2.409    2.385    2.409    0.024        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDF0      93.970   93.970   93.950   93.952  -00.023     4336    49469
EDG0      93.845   93.845   93.830   93.835  -00.025     2775    13289
EDH0      93.775   93.775   93.750   93.755  -00.035    26361   506105
EDJ0      93.645   93.645   93.645   93.645  -00.040        0      354
EDK0      93.520   93.520   93.520   93.520  -00.060        0      185
EDM0      93.445   93.450   93.400   93.410  -00.070    38331   469593
EDU0      93.210   93.215   93.150   93.160  -00.085    37156   349435

Euro Yen

EYH0      99.820   99.820   99.810   99.820  -00.005     1199    20393
EYM0      99.710   99.710   99.705   99.705   00.000      624    14828
EYU0      99.530   99.530   99.515   99.515  -00.015      929    12123
EYZ0      99.360   99.360   99.350   99.350  -00.015      562     6103
EYH1      99.255   99.255   99.240   99.240  -00.010      586     7891
EYM1      99.125   99.125   99.115   99.115  -00.010      668     3846

Treasury Bills

TBH0      94.495   94.495   94.460   94.470  -00.035        8     2392

Treasury Notes

TYH0      951-15   951-30    943-1   943-16     -8-6     8877   539212
TYM0      943-28   943-28    941-0    941-0    -10-2      925     9816

Treasury Bonds

USH0        90-2     90-7    89-15    89-19     -1-1     6462   571120
USM0       89-25    89-28     89-5     89-8     -1-0     2100    29859
USU0        89-5     89-6    88-31    88-31     -1-0       75      609
USZ0       88-24    88-24    88-24    88-24     -1-1        0       38

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOF0       15.70    15.74    15.51    15.57   -00.14     2670     2046
BOH0       15.96    16.02    15.75    15.78   -00.20     7291    58240
BOK0       16.31    16.33    16.10    16.11   -00.20     2629    22724
BON0       16.62    16.64    16.40    16.43   -00.19      707    20292
BOQ0       16.76    16.78    16.57    16.57   -00.19      111     4733
BOU0       16.91    16.93    16.71    16.71   -00.20       63     2838
BOV0       17.03    17.03    16.86    16.86   -00.17      109     3420
BOZ0       00.00    17.38    17.15    17.15   -00.16      292    13331

Corn

CH0       208.00   209.25   206.25   207.25  -001.25    47235   218440
CK0       215.50   216.50   213.75   214.50  -001.00     6324    65540
CN0       222.25   223.50   221.00   222.00  -000.50     6642    67610
CU0       229.00   230.00   228.25   228.75  -000.50     1499    17683
CX0       236.50   236.50   234.50   235.00  -001.00        0      573
CZ0       238.00   239.25   237.00   238.00  -000.50     2931    37225
CF1       240.00   241.50   240.00   241.50   002.00        0        4

Rough Rice

NRF0       5.290    5.290    5.260    5.260   -0.050        3      421
NRH0       5.440    5.490    5.410    5.425   -0.065       96     3403
NRK0       5.720    5.720    5.660    5.660   -0.050       23     1617
NRN0       5.930    5.940    5.900    5.900   -0.040       10      917

Oats

OH0       109.75   110.00   108.25   108.50  -001.00      521     7445
OK0       115.50   115.50   114.25   114.25  -000.75      226     3162
ON0       113.75   114.00   112.25   112.50  -001.00      162     1752
OU0       118.00   118.25   116.75   116.75  -001.25       10      663

Soybeans

SF0       465.00   470.75   464.00   467.00   000.75     6272     3635
SH0       472.50   478.75   471.50   474.50   001.00    33598    69250
SK0       481.00   486.75   479.50   482.50   001.00     3587    27248
SN0       488.00   493.50   486.50   489.50   001.25     4561    24278
SQ0       492.00   495.00   488.00   489.50   000.75      565     3358
SU0       494.00   497.00   490.00   493.00   002.00       34      944
SX0       499.00   504.50   497.00   499.75   002.25     1027    11316

Soybean Meal

SMF0      147.50   149.80   147.50   148.80   001.10     2360     3473
SMH0      149.20   151.50   149.10   150.30   000.90    11012    42112
SMK0      149.80   152.00   149.80   150.80   000.90     1529    22680
SMN0      151.80   153.30   151.40   152.60   001.20      413    16938
SMQ0      152.20   153.30   151.80   152.70   001.40       32     5898
SMU0      000.00   154.00   152.00   152.90   001.40       25     3335

Wheat

WH0       253.50   256.00   251.50   253.75   000.25    18407    86100
WK0       264.50   266.50   263.00   264.50   000.25     1862    10084
WN0       275.50   277.00   273.00   275.00   000.25     2091    25628
WU0       285.50   287.00   284.00   285.00   000.00      164     1967
WZ0       301.00   301.75   298.00   300.00   000.00       51     4370
WN1       000.00   322.00   320.00   322.00   001.00        4       37

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRF0      203.15   203.80   203.15   203.70   000.75      382     1226
CRG0      203.00   203.25   202.60   203.10   000.65      157     1265
CRJ0      204.00   204.50   203.75   204.50   001.05      243      862

DJIA

DJH0       11645    11765    11602    11621    -0081    14084    12764
DJM0       11800    11910    11761    11761    -0081       21      763
DJU0       11910    11910    11910    11910    -0080        3      256
DJZ0       12180    12180    12071    12071    -0079       17      216
DJZ1       12756    12756    12756    12756    -0079        0        0

Municipal Bonds

MBH0        91-5    91-13    90-25    90-30    -1-12      621    21054

S&P 500

SPH0     1467.00  1471.40  1446.50  1454.30  -020.70    83637   354438
SPM0     1483.50  1483.50  1472.90  1472.90  -020.90      272     8611
SPU0     1505.00  1505.00  1492.70  1492.70  -021.00       66     2378
SPZ0     1513.50  1513.50  1513.50  1513.50  -021.50      297     2280
SPH1     1540.00  1540.00  1536.50  1536.50  -021.50        0       55

NYSE Index

YXH0      649.00   652.25   644.75   646.55  -006.00        0     1725
YXM0      655.50   655.50   654.30   654.30  -006.00        0     1690
YXU0      662.05   662.05   662.05   662.05  -006.00        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      86.750   86.800   86.450   86.650  -00.150      855     5490
FCH0      86.800   86.950   86.470   86.650  -00.200      727     9696
FCJ0      86.700   86.900   86.450   86.550  -00.300      287     4144
FCK0      86.700   86.850   86.400   86.550  -00.270      230     4712
FCQ0      87.750   87.950   87.550   87.600  -00.300      211     3544
FCU0      88.120   88.200   87.900   88.100  -00.250      114     1015

Live Cattle

LCG0      70.950   71.470   70.700   70.870   00.100     7165    49897
LCJ0      73.050   73.500   72.750   72.770  -00.030     4707    40140
LCM0      70.520   70.870   70.400   70.550  -00.020     2205    17770
LCQ0      70.970   71.370   70.900   70.970   00.020      689     9675
LCV0      72.950   73.300   72.800   72.900   00.080       71     3452

Lean Hogs

LHG0      55.900   56.370   55.700   56.020   00.370     5486    19930
LHJ0      57.970   58.350   57.700   58.250   00.380     3706    13342
LHM0      65.600   66.100   65.400   66.050   00.400      774     7825
LHN0      63.900   64.650   63.850   64.550   00.450      413     2440
LHQ0      61.200   61.670   61.200   61.620   00.400      244     1642
LHV0      57.100   57.550   57.100   57.500   00.250       34      852
LHZ0      55.950   56.050   55.700   55.700   00.030       21      269

Pork Bellies

PBG0      81.550   83.250   81.000   82.350   01.450     1450     4308
PBH0      80.250   81.900   79.950   81.070   01.170      370      713
PBK0      80.000   82.000   80.000   81.250   01.500       97      455

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.180    5.180    5.150    5.155    0.005        5      362
AGJ0       5.240    5.240    5.230    5.230    0.030        5      124
AGM0       5.270    5.270    5.260    5.260    0.030        0      242
AGQ0       5.260    5.260    5.260    5.260    0.010        0        4
AGV0       0.000    5.280    5.280    5.280    0.010        0        6
AGZ0       0.000    5.280    5.280    5.280   -0.010        0      252

Gold

GCF0      000.00   283.40   283.40   283.40   001.70        0        4
GCG0      282.20   285.30   281.90   284.40   001.70    11266    64731
GCJ0      284.10   287.50   284.00   286.50   001.80      966    17684
GCM0      000.00   289.70   286.10   288.70   001.90      436    23842
GCQ0      290.60   291.00   290.60   291.00   001.90       71    10547
GCV0      000.00   293.20   293.20   293.20   001.90       19     3173
GCZ0      293.50   295.60   293.50   295.50   001.90       14    14411
GCG1      000.00   297.70   297.70   297.70   001.90        0      713

Copper

HGF0       83.90    84.10    83.80    83.80   -00.15      240     2043
HGG0       84.60    84.65    83.90    83.90   -00.30      254     3032
HGH0       84.65    85.10    84.20    84.35   -00.30     7127    49005
HGJ0       85.45    85.45    84.80    84.80   -00.25       43     1214
HGK0       85.60    85.70    85.20    85.20   -00.25      200     5353
HGM0       00.00    85.45    85.45    85.45   -00.25        5     1094
HGN0       86.40    86.40    85.70    85.75   -00.20      126     4397
HGQ0       00.00    86.05    86.05    86.05   -00.20        8      819

GOLD Kilo Oz.

KIG0      284.50   285.00   284.30   284.30   001.80        4      265
KIJ0      285.50   286.30   285.50   286.30   001.80        1       48
KIM0      287.50   288.30   287.50   288.30   001.80        0       39
KIZ0      000.00   295.30   295.30   295.30   000.80        0        6

Palladium

PAH0      452.00   452.00   447.50   449.40  -002.55      143     2793
PAM0      000.00   445.40   445.40   445.40  -002.55        2      102

Platinum

PLF0      415.00   415.00   413.00   413.00  -002.00       24      406
PLJ0      397.50   400.50   395.50   398.00  -000.50      469     8877
PLN0      393.00   393.00   391.50   392.00   000.50        5      682
PLV0      000.00   392.00   392.00   392.00   000.50        0        1

Silver

SIF0      000.00   515.00   515.00   515.00   000.50       62      102
SIG0      000.00   519.70   519.70   519.70   000.50        0       10
SIH0      520.00   522.00   519.00   519.50   000.50     5375    53945
SIK0      523.50   524.00   522.00   522.00   000.60      565     5544
SIN0      523.50   523.50   522.90   522.90   000.60       23     3582

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0838     0853     0836     0846     0007     3900    40359
COK0        0866     0879     0863     0873     0007     1086    17927
CON0        0892     0902     0889     0898     0006      176     8822
COU0        0922     0929     0917     0926     0006      765    10636
COZ0        0955     0965     0954     0963     0007       73     6388
COH1        0990     1003     0990     0999     0007       53     4929

Cotton

CTH0       53.60    55.18    53.31    54.18    00.62     8349    28135
CTK0       54.95    55.60    54.75    55.56    00.69     2022    13288
CTN0       56.20    56.70    56.00    56.70    00.60     1422     8860
CTV0       57.80    58.30    57.80    58.30    00.55        3      438
CTZ0       58.20    59.00    57.95    58.99    00.79      338     4080
CTH1       59.40    60.12    59.40    60.12    00.72      101      417
CTK1       60.00    60.80    60.00    60.80    00.80        0      105

Coffee

KCH0      115.50   118.25   115.50   117.80   000.25     7499    29905
KCK0      119.25   120.70   118.90   120.55   000.30     1267     9022
KCN0      121.85   122.85   121.25   122.85   000.25      396     3358
KCU0      123.75   124.75   123.75   124.75   000.25       52     2768
KCZ0      125.50   126.00   124.75   126.00   000.00       19     1988

Lumber

LBF0      355.50   357.30   353.00   355.00  -001.00      259      750
LBH0      351.80   353.90   349.30   351.70   001.60      611     1718
LBK0      342.10   342.80   340.40   341.90   001.00       95      540
LBN0      339.60   339.70   339.00   339.20   000.10        8      181

Orange Juice

OJH0       82.75    83.80    81.85    82.20   -01.95      355    14690
OJK0       81.90    82.75    81.65    81.85   -02.05       90     3909
OJN0       83.00    83.50    81.85    81.85   -01.85       55     1749
OJU0       83.00    83.50    82.00    82.05   -01.85       41      756
OJX0       83.50    83.50    82.00    82.25   -01.80       24      223
OJF1       84.40    84.40    83.25    83.25    83.00        0       90

Sugar

SBH0       05.80    05.80    05.65    05.67   -00.16     7474    82250
SBK0       06.02    06.02    05.86    05.87   -00.18     1842    48280
SBN0       06.21    06.22    06.08    06.08   -00.17     1254    28791
SBV0       06.47    06.47    06.36    06.36   -00.15      554    11100
SBH1       06.53    06.53    06.45    06.45   -00.10      361     8421
SBK1       06.47    06.47    06.47    06.47   -00.23        0     1050

Copyright   1998 Access Futures and Options Trading
