                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6557    .6573    .6525    .6542   -.0096     1690    40486
ADM0       .6565    .6565    .6541    .6547   -.0096        0       15
ADU0       .0000    .6552    .6552    .6552   -.0096        0        1
ADZ0       .0000    .6557    .6557    .6557   -.0096        0        0

British Pound

BPH0      1.6548   1.6550   1.6480   1.6500   0.0006     6776    45347
BPM0      1.6480   1.6492   1.6480   1.6492   0.0006        5       17
BPU0      0.0000   1.6484   1.6484   1.6484   0.0006        0        1
BPZ0      0.0000   1.6470   1.6470   1.6470   0.0006        0        0

Canadian Dollar

CDH0       .6948    .6955    .6938    .6940   -.0019    13267    65027
CDM0       .6964    .6969    .6955    .6955   -.0019      162     5664
CDU0       .6970    .6975    .6967    .6967   -.0019       38     1336
CDZ0       .6982    .6987    .6978    .6978   -.0019        2      519
CDH1       .0000    .6989    .6989    .6989   -.0019        0       34

US Dollar Index

DXH0      102.07   102.27   101.87   101.96    00.45      687     6680
DXM0      101.48   101.87   101.48   101.61    00.42        0     2021
DXU0      101.26   101.26   101.26   101.26    00.39        0        1

Japanese Yen

JYH0       .9578    .9579    .9520    .9544   -.0076    13574    91760
JYM0       .9730    .9732    .9686    .9702   -.0076      190     3241
JYU0       .0000    .9858    .9858    .9858   -.0076      120      363
JYZ0       .0000   1.0018   1.0018   1.0018   -.0080       26       94

Mexican Peso

MEH0     10.4000  10.4000  10.3000  10.3200   -.0525     1870    15012
MEM0     10.0150  10.0200   9.9700   9.9700   -.0525       70     2961
MEU0      9.6500   9.6500   9.6500   9.6500   -.0575        0      272
MEZ0       .0000   9.3700   9.3600   9.3600   -.0575        0        0

Swiss Franc

SFH0       .6251    .6264    .6232    .6263   -.0042    14955    61706
SFM0       .6320    .6331    .6302    .6331   -.0044       12      257
SFU0       .0000    .6394    .6394    .6394   -.0047        0       32
SFZ0       .0000    .6457    .6457    .6457   -.0049        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       28.40    28.45    27.51    27.83   -00.37    25434   133440
CLJ0       27.45    27.45    26.65    26.91   -00.28    33427    56301
CLK0       26.50    26.55    25.85    26.09   -00.16    14827    39159
CLM0       25.70    25.75    25.15    25.35   -00.08    11957    49627
CLN0       24.79    24.79    24.30    24.65   -00.02     3969    33738
CLQ0       24.06    24.06    23.78    24.04    00.01     2016    20708
CLU0       23.48    23.58    23.35    23.55    00.03     1360    15636
CLV0       00.00    23.20    22.88    23.10    00.04        0        0
CLX0       00.00    22.75    22.46    22.66    00.05        0        0
CLZ0       00.00    22.27    22.00    22.26    00.07        0        0

Heating Oil

HOG0       .9400    .9600    .8300    .8635   -.0715    32423    29882
HOH0       .7750    .7850    .7250    .7408   -.0253    26220    33414
HOJ0       .7060    .7150    .6800    .6958   -.0053     6188    12819
HOK0       .6700    .6700    .6560    .6648    .0067     1740    10713
HOM0       .6400    .6450    .6180    .6393    .0112     1050     8784
HON0       .0000    .6248    .6000    .6248    .0137     1040    12727
HOQ0       .6135    .6163    .6130    .6163    .0152      392     4997

Unleaded Gasoline

HUG0       .7700    .7710    .7480    .7548   -.0148    13437    23835
HUH0       .7660    .7715    .7500    .7538   -.0124    10376    25836
HUJ0       .7900    .7925    .7755    .7798   -.0094     4501    19798
HUK0       .7760    .7775    .7650    .7663   -.0064     2665     8378
HUM0       .7510    .7580    .7470    .7478   -.0039     1581     3726
HUN0       .7280    .7280    .7250    .7253   -.0024      655     3798
HUQ0       .7110    .7110    .7028    .7028   -.0014      415     2215
HUU0       .6875    .6875    .6778    .6778   -.0009      225     3854

Natural Gas

NGG0       2.530    2.570    2.490    2.528    0.043     1234    48290
NGH0       2.520    2.555    2.480    2.508    0.026    35759    43989
NGJ0       2.525    2.570    2.470    2.502    0.015    10344    23434
NGK0       2.505    2.535    2.490    2.505    0.010     6970    15787
NGM0       2.520    2.540    2.500    2.513    0.006     2960    14800
NGN0       0.000    2.555    2.515    2.527    0.002        0        0
NGQ0       0.000    2.575    2.535    2.546    0.001        0        0
NGU0       0.000    2.585    2.559    2.559   -0.001        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.880   93.890   93.880   93.887   00.007     1071    20311
EDH0      93.795   93.810   93.795   93.800   00.005    36611   509084
EDJ0      93.680   93.685   93.680   93.685   00.005      100     1532
EDK0      93.580   93.605   93.580   93.595   00.035        2      985
EDM0      93.460   93.490   93.460   93.480   00.025    57241   451796
EDU0      93.215   93.235   93.200   93.230   00.035    74116   385818
EDZ0      93.000   93.035   92.995   93.030   00.045    38418   282436

Euro Yen

EYH0      99.850   99.865   99.850   99.860   00.015      151    20741
EYM0      99.795   99.805   99.795   99.805   00.030      221    14539
EYU0      99.670   99.685   99.670   99.685   00.060      198    12204
EYZ0      99.515   99.525   99.515   99.525   00.065       12     7895
EYH1      99.405   99.415   99.405   99.415   00.075        0    11916
EYM1      99.280   99.290   99.280   99.290   00.070       20     3644

Treasury Bills

TBH0      94.455   94.500   94.450   94.450   00.005       52     2435

Treasury Notes

TYH0      940-10   943-21    940-0   943-16     10-1    27297   598092
TYM0       933-8   941-28    932-0   941-28      8-7    10450    38172

Treasury Bonds

USH0       89-29    90-12    89-20    90-11     0-20    16900   633540
USM0       89-22     90-2    89-11     90-1     0-20    16434    58562
USU0         0-0    89-24    89-24    89-24     0-20        2      625
USZ0         0-0    89-17    89-17    89-17     0-20        0       39

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.38    16.54    16.30    16.45    00.27     7179    58479
BOK0       16.68    16.84    16.60    16.72    00.25     2778    27608
BON0       16.95    17.11    16.90    17.02    00.26     1622    19933
BOQ0       17.15    17.25    17.07    17.16    00.26      204     5098
BOU0       17.30    17.40    17.27    17.27    00.25      384     3303
BOV0       17.45    17.55    17.42    17.42    00.27       11     3375
BOZ0       17.70    17.85    17.70    17.71    00.26      418    12118
BOF1       00.00    18.02    18.02    18.02    00.26      680     3017

Corn

CH0       224.50   227.50   223.75   227.25   004.50    40152   222340
CK0       232.75   235.00   231.75   234.75   004.00     7932    81180
CN0       240.00   242.25   238.75   241.75   003.75     7394    86950
CU0       245.75   248.00   245.00   247.75   003.50     1719    25742
CX0       250.25   252.25   250.00   252.25   003.00        9      864
CZ0       254.00   255.50   252.75   255.25   002.75     5182    52318
CF1       000.00   257.50   257.50   257.50   002.50        0        6

Rough Rice

NRH0       5.620    5.680    5.570    5.580    0.000      361     3714
NRK0       5.840    5.920    5.810    5.810    0.005      321     2014
NRN0       6.070    6.140    6.020    6.020    0.010      135      936
NRU0       6.700    6.700    6.690    6.690    0.030        9      144

Oats

OH0       113.75   114.75   113.50   114.00   001.50      685     7204
OK0       119.25   120.50   119.25   120.00   001.50      637     3851
ON0       118.00   119.00   117.50   118.00   001.25      484     2756
OU0       122.00   122.00   121.50   121.75   000.75       13      781

Soybeans

SH0       512.00   513.00   508.00   512.00   006.75    33162    75780
SK0       520.00   521.75   517.25   520.75   007.00     4150    30861
SN0       530.00   530.50   525.50   529.50   007.25     4383    27667
SQ0       529.75   532.00   528.00   530.75   007.00      330     3821
SU0       531.50   534.50   530.50   532.75   006.75      485     1860
SX0       538.00   541.00   536.50   539.75   006.25     1388    15062
SF1       546.00   546.00   545.00   546.00   006.00       20      110
SN1       556.00   556.00   556.00   556.00   003.00       10       14

Soybean Meal

SMH0      165.50   165.50   161.70   164.10   001.80    10849    56539
SMK0      166.80   167.10   164.20   166.60   002.40     4819    29962
SMN0      168.50   169.20   166.60   168.60   002.10     3388    18767
SMQ0      170.00   170.00   167.70   168.90   002.00      271     5498
SMU0      170.50   171.00   168.50   170.00   002.40      602     3897
SMV0      172.00   172.00   168.50   170.00   002.30       37     2593

Wheat

WH0       267.00   269.00   265.00   266.00   001.75    13981    82020
WK0       278.00   280.00   276.00   276.75   001.25     2658    13873
WN0       288.00   290.00   286.00   287.00   001.75     1850    24501
WU0       298.00   300.00   296.50   297.50   002.50      290     2552
WZ0       312.00   313.75   310.50   312.00   003.00      557     5243
WN1       000.00   330.00   330.00   330.00   000.50        0       42

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      211.10   211.30   209.10   209.60  -001.30      157     1458
CRJ0      211.10   211.40   209.70   209.95  -001.15       92     1076
CRM0      212.50   212.50   211.30   211.95  -001.15       13      756

DJIA

DJH0       11405    11440    10980    11070    -0270    13514    12656
DJM0       11545    11565    11125    11204    -0275      161      817
DJU0       11588    11588    11347    11347    -0278       52      308
DJZ0       11502    11502    11502    11502    -0283        0      226
DJZ1       12182    12182    12182    12182    -0288        0        0

Municipal Bonds

MBH0       90-23     91-0    90-12     91-0     0-14     1697    21585

S&P 500

SPH0     1466.00  1466.50  1403.70  1411.80  -041.90    73972   351696
SPM0     1471.00  1471.00  1425.00  1430.30  -042.30       52     8506
SPU0     1446.20  1449.70  1446.20  1449.70  -042.90       11     2580
SPZ0     1491.80  1491.80  1470.30  1470.30  -043.30        0     2618
SPH1     1488.00  1493.30  1488.00  1493.30  -043.30        0      155

NYSE Index

YXH0      649.00   649.00   626.25   628.75  -015.35        0     1857
YXM0      641.25   641.25   636.50   636.50  -015.35        0     1693
YXU0      644.25   644.25   644.25   644.25  -015.35        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      85.000   85.350   85.000   85.300  -00.120      230     2754
FCH0      84.900   85.100   84.450   84.720  -00.130     1062    10585
FCJ0      84.700   85.150   84.520   84.750  -00.100      334     4532
FCK0      84.750   84.950   84.420   84.750  -00.100      250     5041
FCQ0      85.650   86.100   85.600   85.700  -00.100      205     4101
FCU0      86.000   86.600   85.850   86.020  -00.130       45     1263

Live Cattle

LCG0      69.700   70.100   69.650   69.820   00.000     6246    39730
LCJ0      72.020   72.450   71.800   72.020   00.000     4687    51941
LCM0      69.400   69.770   69.300   69.450  -00.070     1558    21225
LCQ0      70.120   70.570   70.070   70.250   00.100      884    11609
LCV0      72.350   72.650   72.300   72.400   00.050      187     4168

Lean Hogs

LHG0      56.850   56.900   56.320   56.520  -00.550     4129    15313
LHJ0      59.800   60.000   59.370   59.650  -00.400     4267    20063
LHM0      67.100   67.300   66.650   67.150  -00.450     1214     8979
LHN0      65.850   66.000   65.450   65.800  -00.520      193     2651
LHQ0      63.150   63.850   63.100   63.820   00.070      358     2109
LHV0      58.800   58.950   58.200   58.900  -00.370       69     1005
LHZ0      57.000   57.150   56.750   56.950  -00.370       31      319

Pork Bellies

PBG0      88.850   88.850   87.270   87.550  -02.300     1055     3773
PBH0      88.000   88.000   86.350   86.900  -02.020      354     1052
PBK0      87.750   88.200   86.950   87.450  -01.770      202      768

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.210    5.250    5.210    5.230    0.020       11      259
AGJ0       5.300    5.320    5.280    5.310    0.030        5      226
AGM0       5.360    5.380    5.340    5.340    0.020        0      259
AGQ0       5.380    5.380    5.370    5.370    0.020        0        4
AGV0       5.410    5.410    5.400    5.400    0.020        0        6
AGZ0       5.450    5.450    5.430    5.430    0.020        0      263

Gold

GCF0      288.00   288.00   287.70   287.70  -001.60        0       17
GCG0      287.70   288.30   286.90   288.10  -001.60    20707    45162
GCJ0      290.50   290.70   289.30   290.60  -001.70     9320    26779
GCM0      293.00   293.20   291.80   292.90  -001.70      262    23734
GCQ0      294.30   295.40   294.20   295.40  -001.70      292    10297
GCV0      000.00   297.90   297.90   297.90  -001.70       30     3593
GCZ0      299.40   300.40   299.40   300.40  -001.70       43    15650
GCG1      302.40   302.80   302.40   302.80  -001.70        0      856

Copper

HGF0       85.80    85.80    85.00    85.00   -01.65      222      474
HGG0       85.40    85.40    85.15    85.15   -01.65       78     2924
HGH0       86.60    86.70    85.60    85.65   -01.65     7082    60509
HGJ0       86.20    86.20    86.10    86.10   -01.65       33     1316
HGK0       87.50    87.50    86.50    86.50   -01.65      798     7544
HGM0       00.00    87.25    86.85    86.85   -01.55       30     1173
HGN0       87.50    88.00    87.15    87.15   -01.50      111     4380
HGQ0       00.00    87.40    87.40    87.40   -01.50        8      853

GOLD Kilo Oz.

KIG0      287.00   287.60   287.00   287.50  -001.80        7      214
KIJ0      290.00   290.50   290.00   290.50  -001.80        4       97
KIM0      293.00   293.50   293.00   293.00  -001.80        0       41
KIZ0      000.00   300.50   300.50   300.50  -001.80        0        4

Palladium

PAH0      460.00   470.50   460.00   470.25   013.15      216     3010
PAM0      460.00   467.25   460.00   467.25   012.40       54      274

Platinum

PLF0      455.00   456.00   450.00   455.50   010.00       22       94
PLJ0      431.00   438.00   431.00   436.00   009.00     1223    10176
PLN0      424.00   427.50   422.00   427.50   008.00        4      859
PLV0      420.00   425.50   420.00   425.50   008.00        0       16

Silver

SIF0      000.00   525.50   525.50   525.50   003.30        1        3
SIG0      000.00   527.30   527.30   527.30   003.30        0        9
SIH0      527.00   532.00   525.50   529.30   003.30    10709    56664
SIK0      530.00   533.50   528.00   531.30   003.20     1008     7002
SIN0      532.50   535.00   530.00   533.30   003.20       73     3637

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0858     0866     0842     0844    -0017     5036    38437
COK0        0885     0894     0873     0875    -0014     1369    21757
CON0        0911     0920     0900     0900    -0015      669     9490
COU0        0937     0941     0925     0926    -0015      349    14672
COZ0        0972     0972     0961     0961    -0015       98     6685
COH1        1007     1010     0997     0997    -0013      220     6015

Cotton

CTH0       56.30    57.05    55.85    56.35    00.20    12250    37422
CTK0       57.55    58.10    57.10    57.56    00.18     4748    16173
CTN0       58.50    59.05    58.10    58.57    00.22     2772    10709
CTV0       59.50    59.50    58.80    59.30   -00.05       97      576
CTZ0       59.35    60.10    59.30    59.65   -00.01     1788     6133
CTH1       60.60    60.60    60.60    60.60    00.10       58      380
CTK1       61.10    61.10    61.10    61.10    00.10        7      131

Coffee

KCH0      111.00   114.40   110.95   111.90   000.70     5625    27005
KCK0      114.40   117.25   114.25   114.80   000.60     1788    11376
KCN0      117.00   119.50   117.00   117.25   000.75      760     3479
KCU0      119.25   120.25   118.95   118.95   000.65      160     3217
KCZ0      121.00   121.75   120.45   120.45   000.75       79     2364

Lumber

LBH0      328.70   333.50   327.60   331.50   001.00      787     2031
LBK0      328.20   331.30   327.30   330.30   001.70      201      601
LBN0      328.50   331.90   328.30   330.20  -000.20       52      219
LBU0      331.90   332.50   331.90   332.50   000.50        9       63

Orange Juice

OJH0       84.00    84.00    81.50    82.60   -01.25     1768    16221
OJK0       83.70    83.70    81.25    82.50   -01.05      362     5067
OJN0       83.50    83.50    82.00    82.55   -00.95      217     2129
OJU0       83.75    83.75    82.00    82.55   -00.95       68      941
OJX0       83.00    83.50    82.30    82.30   -01.20        6      341
OJF1       84.90    84.90    82.75    83.30   -01.20        0      113

Sugar

SBH0       05.40    05.41    05.26    05.29   -00.14     9642    88370
SBK0       05.60    05.60    05.50    05.51   -00.16     3352    52386
SBN0       05.84    05.84    05.76    05.79   -00.12     1901    31284
SBV0       06.21    06.21    06.15    06.17   -00.09      393    13742
SBH1       06.34    06.35    06.30    06.31   -00.10       90     9718
SBK1       06.38    06.38    06.33    06.33   -00.10        0     1225

Copyright   1998 Access Futures and Options Trading
