                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6314    .6327    .6287    .6322    .0031     1914    31641
ADM0       .6320    .6327    .6320    .6327    .0031       12      165
ADU0       .6315    .6332    .6315    .6332    .0031        0        1
ADZ0       .0000    .6337    .6325    .6337    .0031        0        0

British Pound

BPH0      1.5984   1.6078   1.5976   1.6068   0.0116     4827    47423
BPM0      1.5980   1.6064   1.5980   1.6064   0.0116       40      235
BPU0      0.0000   1.6070   1.6070   1.6070   0.0116        0        2
BPZ0      0.0000   1.6090   1.6090   1.6090   0.0116        0        0

Canadian Dollar

CDH0       .6866    .6904    .6859    .6880    .0011    10685    53085
CDM0       .6884    .6922    .6878    .6897    .0011      446     6858
CDU0       .6914    .6931    .6900    .6911    .0011      214     1672
CDZ0       .6930    .6930    .6923    .6923    .0011      106     1345
CDH1       .0000    .6935    .6935    .6935    .0011        4      490

US Dollar Index

DXH0      104.58   104.73   104.11   104.14   -00.47      467     6131
DXM0      104.26   104.26   103.76   103.76   -00.47       15     2099
DXU0      103.38   103.38   103.38   103.38   -00.47        0        1

Japanese Yen

JYH0       .9199    .9200    .9156    .9178   -.0026    15923   122460
JYM0       .9350    .9350    .9310    .9330   -.0027      495     4096
JYU0       .9490    .9498    .9465    .9481   -.0028        0      580
JYZ0       .0000    .9636    .9636    .9636   -.0029        0      153

Mexican Peso

MEH0     10.6050  10.6200  10.5650  10.5875    .0000     3746    17699
MEM0     10.2750  10.2800  10.2550  10.2675    .0025       91     3004
MEU0     10.0100  10.0100   9.9700   9.9925    .0025       15      370
MEZ0       .0000   9.7425   9.7425   9.7425    .0025        0        0

Swiss Franc

SFH0       .6126    .6172    .6122    .6167    .0042    15224    69130
SFM0       .6194    .6237    .6194    .6229    .0042       73      507
SFU0       .0000    .6287    .6287    .6287    .0042        0       38
SFZ0       .0000    .6347    .6347    .6347    .0042        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       30.03    30.20    29.35    30.05   -00.01    56968    92120
CLJ0       29.25    29.46    28.76    29.33    00.14     1424   117290
CLK0       28.15    28.35    27.85    28.32    00.27    19553    50997
CLM0       27.15    27.45    26.95    27.45    00.31    11080    50845
CLN0       00.00    26.70    26.15    26.70    00.33     5677    34410
CLQ0       25.85    26.05    25.50    26.05    00.35      923    21849
CLU0       25.30    25.48    25.20    25.48    00.37     2105    17805
CLV0       00.00    24.94    24.40    24.94    00.38        0        0
CLX0       00.00    24.48    24.14    24.48    00.39        0        0
CLZ0       00.00    24.05    23.72    24.05    00.40        0        0

Heating Oil

HOH0       .7560    .7650    .7420    .7621    .0101    14355    31687
HOJ0       .7340    .7375    .7220    .7360    .0078    10681    28240
HOK0       .7020    .7070    .6970    .7070    .0068     4688    18408
HOM0       .6810    .6865    .6770    .6865    .0073     2420    10104
HON0       .6660    .6725    .6620    .6725    .0083     2331    12372
HOQ0       .6560    .6640    .6550    .6640    .0088      419     5637
HOU0       .6590    .6660    .6575    .6660    .0088      193     5303

Unleaded Gasoline

HUH0       .8450    .8505    .8300    .8454    .0078    13309    37223
HUJ0       .8850    .8880    .8720    .8861    .0116    11761    27814
HUK0       .8530    .8551    .8435    .8551    .0101     4154    16126
HUM0       .8230    .8251    .8150    .8251    .0091     4131    11274
HUN0       .7910    .7956    .7875    .7956    .0086     1060     6123
HUQ0       .7650    .7671    .7600    .7671    .0086      834     4781
HUU0       .7360    .7401    .7340    .7401    .0086      786     7264
HUV0       .7020    .7026    .7020    .7026    .0086      521     1271

Natural Gas

NGH0       2.615    2.620    2.555    2.564   -0.054    27696    43070
NGJ0       2.625    2.630    2.580    2.587   -0.041     9296    30473
NGK0       2.630    2.640    2.590    2.600   -0.030     4705    20411
NGM0       2.645    2.650    2.610    2.613   -0.030     4394    18849
NGN0       2.660    2.675    2.625    2.628   -0.028     1601    16221
NGQ0       0.000    2.675    2.641    2.641   -0.028        0        0
NGU0       0.000    2.680    2.645    2.647   -0.027        0        0
NGV0       0.000    2.710    2.675    2.678   -0.027        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.752   93.762   93.752   93.760  -00.005    42810   560957
EDJ0      93.615   93.630   93.615   93.630  -00.005      658     4745
EDK0      93.490   93.500   93.490   93.500   00.000       57     2260
EDM0      93.345   93.360   93.330   93.350  -00.015    48536   475860
EDN0      93.240   93.240   93.240   93.240  -00.030        0      385
EDU0      93.045   93.060   93.035   93.050  -00.020    60783   439254
EDZ0      92.805   92.825   92.790   92.800  -00.025    40147   339885

Euro Yen

EYH0      99.875   99.880   99.875   99.880   00.010       84    23554
EYM0      99.825   99.830   99.825   99.830   00.010      506    17514
EYU0      99.715   99.725   99.710   99.725   00.025      924    11664
EYZ0      99.550   99.565   99.550   99.565   00.025       26     6957
EYH1      99.430   99.445   99.430   99.435   00.025     1385    14841
EYM1      99.290   99.305   99.290   99.305   00.030      101     4554

Treasury Bills

TBH0      94.305   94.320   94.305   94.320   00.020        8     2475

Treasury Notes

TYH0      943-13    944-1   943-16   943-18    -1-27    17979   565334
TYM0      942-26   941-30    942-6   941-20    -1-22    15912   106056

Treasury Bonds

USH0       93-18    93-24    93-10    93-22    -1-30    26772   492920
USM0        93-3    93-10    92-26     93-8    -1-31    32794    92750
USU0       92-19    92-30    92-19    92-30    -1-31       52      645
USZ0         0-0    92-25    92-25    92-25    -1-31       10      382

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.50    15.65    15.48    15.63    00.16     8792    34142
BOK0       15.80    15.96    15.80    15.92    00.13    10186    42352
BON0       16.13    16.26    16.12    16.24    00.13     2395    23982
BOQ0       16.25    16.38    16.25    16.38    00.11      135     5833
BOU0       16.47    16.50    16.46    16.50    00.08      198     4702
BOV0       16.60    16.68    16.60    16.66    00.05      204     4366
BOZ0       16.95    17.02    16.92    16.99    00.10      627    13522
BOF1       17.30    17.34    17.30    17.34    00.09       32     3575

Corn

CH0       222.75   223.75   221.25   223.00   000.75    31013   149210
CK0       231.50   232.25   229.50   231.25   000.25    10464   127830
CN0       239.00   240.00   237.25   239.00   000.50     9638   100480
CU0       245.50   246.00   244.00   245.75   001.25     1267    30011
CX0       250.00   251.50   249.75   251.50   001.25        2      871
CZ0       253.75   255.00   252.00   254.25   001.00     4996    67730
CF1       000.00   257.00   257.00   257.00   001.00        3       12

Rough Rice

NRH0       5.480    5.520    5.420    5.425   -0.105      704     2005
NRK0       5.770    5.780    5.700    5.715   -0.105      361     3043
NRN0       6.030    6.050    5.950    5.955   -0.095      170      886
NRU0       6.670    6.690    6.670    6.690    0.000        1      210

Oats

OH0       108.75   109.25   108.00   108.50  -000.25     1314     3432
OK0       115.50   115.75   114.50   115.00  -000.25      456     5723
ON0       114.25   114.50   113.25   113.50  -000.50     1090     5067
OU0       119.00   119.00   118.25   118.25  -000.50        0      890

Soybeans

SH0       510.50   512.50   503.25   507.50  -001.25    28936    62437
SK0       520.00   521.50   513.00   517.00  -000.75     8890    50412
SN0       528.50   530.00   521.50   526.00  -000.75     5548    35306
SQ0       529.50   529.50   524.00   527.25  -000.50      251     6020
SU0       531.00   532.50   525.50   528.25  -001.25       60     3312
SX0       537.00   538.00   531.00   535.25  -000.25     1403    19697
SF1       544.00   545.00   538.50   542.00  -000.50       92      319
SN1       556.00   556.00   555.00   555.50  -001.00        4       61

Soybean Meal

SMH0      166.40   167.20   163.50   164.90  -001.40    15001    41419
SMK0      169.50   170.20   166.70   167.80  -001.30    11716    39273
SMN0      000.00   172.00   169.00   170.00  -000.80     4377    21278
SMQ0      172.50   172.50   169.50   170.50  -000.90      160     6389
SMU0      173.00   173.50   170.00   171.10  -000.90       82     4963
SMV0      173.50   173.50   170.20   170.70  -001.30       93     3341

Wheat

WH0       266.50   268.00   263.25   265.25  -000.75    16493    56032
WK0       278.75   279.75   275.00   277.25  -000.50     6462    43525
WN0       289.00   290.75   285.75   288.00  -000.50     4560    29626
WU0       300.00   300.25   295.50   298.00  -000.25      207     4115
WZ0       313.50   314.50   309.75   312.50   000.00      193    10341
WN1       000.00   328.00   328.00   328.00   000.00        0       84

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      213.80   213.90   211.80   212.85  -000.05      153     1879
CRM0      215.35   215.35   214.20   214.65  -000.05        2     1110
CRQ0      215.50   215.95   215.20   215.95  -000.05        1      547

DJIA

DJH0       10767    10780    10595    10605    -0175    18806    13179
DJM0       10900    10900    10732    10735    -0175       63      755
DJU0       10937    10937    10872    10872    -0174        0      347
DJZ0       11080    11080    11022    11022    -0174        0      693
DJZ1       11697    11697    11697    11697    -0174        0        0

Municipal Bonds

MBH0       92-10    92-15     92-2    92-14      0-1     1162    21454

S&P 500

SPH0     1404.50  1410.50  1391.00  1392.80  -017.20    96757   353514
SPM0     1422.00  1429.50  1411.00  1411.00  -017.60      749    11535
SPU0     1430.50  1430.60  1430.50  1430.60  -017.60      305     2624
SPZ0     1461.00  1461.00  1451.40  1451.40  -017.80        8     2719
SPH1     1473.90  1473.90  1473.90  1473.90  -018.10        4      158

NYSE Index

YXH0      611.00   613.50   605.75   606.65  -006.70        0     1857
YXM0      614.35   614.35   614.35   614.35  -006.70        0     1693
YXU0      622.05   622.05   622.05   622.05  -006.70        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      82.750   83.100   82.670   83.020   00.150     1629     8492
FCJ0      83.050   83.370   82.870   83.300   00.250      728     5850
FCK0      83.500   84.000   83.500   83.950   00.430      642     6385
FCQ0      85.350   85.750   85.300   85.750   00.400      268     4597
FCU0      85.550   85.800   85.400   85.800   00.380       68     1340
FCV0      85.850   86.020   85.750   85.800   00.050       18     1145

Live Cattle

LCG0      69.550   69.650   69.200   69.420  -00.050     2151    10886
LCJ0      70.600   70.950   70.600   70.870   00.250     7342    53438
LCM0      68.650   68.800   68.570   68.720   00.070     4006    28757
LCQ0      69.770   69.870   69.650   69.770   00.000     1527    15089
LCV0      72.170   72.300   72.070   72.220   00.020      413     7061

Lean Hogs

LHJ0      56.600   57.720   56.600   57.350   01.330     9889    24248
LHM0      66.000   66.500   65.600   66.400   01.330     3877    13691
LHN0      64.100   65.400   64.100   65.350   01.400      364     4281
LHQ0      62.500   63.500   62.420   63.300   01.000      345     3501
LHV0      57.400   58.200   57.250   58.200   00.700      134     1971
LHZ0      55.500   56.100   55.470   56.100   00.600      109      770
LHG1      55.900   55.900   55.900   55.900   00.000       11      117

Pork Bellies

PBG0      88.500   89.600   87.600   89.600   03.000      225      694
PBH0      85.250   86.320   85.050   86.320   03.000     1497     2643
PBK0      85.500   87.270   85.500   87.270   03.000      930     2408

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.200    5.200    5.200    5.200    0.020        6        4
AGJ0       5.290    5.320    5.290    5.320    0.050        9      257
AGM0       5.360    5.420    5.360    5.400    0.045       10      346
AGQ0       0.000    5.420    5.420    5.420    0.040        0        7
AGV0       0.000    5.440    5.440    5.440    0.040        0        8
AGZ0       5.450    5.450    5.450    5.450    0.030        1      301

Gold

GCG0      302.30   302.50   302.30   302.50   000.80       89       95
GCH0      301.90   304.00   301.90   303.30   000.70        3       27
GCJ0      301.70   306.00   301.70   305.00   000.90    29195    72930
GCM0      305.00   308.50   304.00   307.50   000.90     1159    23986
GCQ0      310.80   311.00   310.10   310.10   000.90      208    11979
GCV0      000.00   312.70   312.70   312.70   000.90       60     4158
GCZ0      313.50   316.50   312.30   315.40   000.90      237    17323
GCG1      000.00   318.50   315.00   317.70   000.90      978     2669

Copper

HGG0       82.25    82.55    82.00    82.50    00.15      113      223
HGH0       82.40    83.00    82.05    82.80    00.10     9889    34637
HGJ0       83.00    83.30    82.75    83.30    00.10       10     1841
HGK0       83.50    83.95    83.10    83.80    00.05     1711    14840
HGM0       84.00    84.30    83.80    84.25    00.05        1     1545
HGN0       84.50    84.75    84.20    84.70    00.05      118     5676
HGQ0       84.95    85.00    84.95    85.00    00.05        1      872
HGU0       85.35    85.50    85.15    85.35    00.05      142     4231

GOLD Kilo Oz.

KIG0      000.00   301.50   301.50   301.50   001.00        1        1
KIJ0      301.50   306.00   301.50   305.00   001.00       17      208
KIM0      306.00   309.00   306.00   308.00   001.50        6       99
KIZ0      000.00   317.00   317.00   317.00   001.00        1        4

Palladium

PAH0      664.00   720.00   664.00   711.15   708.16     1017     1596
PAM0      570.50   705.00   570.50   699.15   046.80      347     1274

Platinum

PLJ0      531.20   544.90   529.00   542.40   014.50     1667    10406
PLN0      523.00   532.00   517.00   529.40   011.50       83      986
PLV0      000.00   517.40   517.40   517.40   011.50        8       42
PLF1      000.00   510.40   510.40   510.40   011.50        0       10

Silver

SIG0      000.00   529.20   529.20   529.20   004.70      100      100
SIH0      527.00   532.00   526.50   530.50   004.70    10016    47965
SIK0      530.00   535.00   529.00   533.30   005.10     1883    17062
SIN0      531.00   537.00   531.00   535.30   005.10     1150     5594
SIU0      000.00   537.50   537.50   537.50   005.70       32     1512

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0760     0770     0751     0764     0016     1547     4985
COK0        0792     0805     0786     0800     0015     4174    46641
CON0        0818     0828     0812     0825     0016     1236    17492
COU0        0844     0849     0839     0849     0015      216    15148
COZ0        0880     0884     0876     0884     0014      523     8814
COH1        0916     0919     0914     0919     0014      141     7691

Cotton

CTH0       55.25    56.15    54.80    55.40   -00.34     8688    16556
CTK0       57.56    58.25    57.00    57.63   -00.22     7980    30644
CTN0       58.70    59.30    58.40    59.00   -00.17      986    12426
CTV0       60.30    60.40    59.90    60.40   -00.05        8      631
CTZ0       60.60    61.20    60.26    60.80   -00.09      632     8132
CTH1       61.50    61.80    61.50    61.70   -00.15        0      397
CTK1       62.20    62.20    62.20    62.20   -00.15        0       74

Coffee

KCH0      105.50   107.00   104.90   104.95  -000.85     6638    12141
KCK0      108.00   109.75   107.50   107.55  -001.10     6277    25555
KCN0      110.90   112.30   110.00   110.25  -001.05     1172     4964
KCU0      113.25   114.75   112.60   112.60  -001.05      356     4712
KCZ0      116.25   116.25   115.10   115.10  -001.15      354     3096

Lumber

LBH0      348.00   350.10   338.10   340.30  -004.90      724     1857
LBK0      342.10   344.20   336.80   339.10  -001.40      373      943
LBN0      341.00   343.00   339.10   340.50   000.40       56      387
LBU0      338.10   338.70   338.00   338.70  -000.10       10      102

Orange Juice

OJH0       86.00    86.25    85.25    85.45   -01.15     2918     9435
OJK0       84.50    84.70    83.50    84.00   -00.50     1672     9545
OJN0       84.00    84.40    83.10    83.50   -00.75       72     2903
OJU0       84.00    84.20    83.25    83.45   -00.80       50     1362
OJX0       83.75    83.75    83.25    83.25   -00.85       15      580
OJF1       84.00    84.25    82.75    83.35   -00.75        6      307

Sugar

SBH0       05.22    05.26    04.95    04.95   -00.18    18806    49941
SBK0       05.40    05.44    05.10    05.11   -00.19    16218    84160
SBN0       05.72    05.75    05.45    05.47   -00.13     4994    38563
SBV0       06.15    06.15    05.91    05.93   -00.09     2763    18001
SBH1       06.39    06.48    06.26    06.26   -00.03     1103    11570
SBK1       06.53    06.53    06.30    06.30   -00.03      205     1601

Copyright   1998 Access Futures and Options Trading
