                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6338    .6342    .6307    .6328    .0006      827    31495
ADM0       .0000    .6333    .6333    .6333    .0006        0      165
ADU0       .0000    .6338    .6338    .6338    .0006        2        1
ADZ0       .0000    .6343    .6343    .6343    .0006        0        0

British Pound

BPH0      1.6106   1.6120   1.6020   1.6080   0.0012     6148    45861
BPM0      1.6114   1.6114   1.6016   1.6078   0.0014       90      194
BPU0      0.0000   1.6084   1.6084   1.6084   0.0014        0        2
BPZ0      0.0000   1.6104   1.6104   1.6104   0.0014        0        0

Canadian Dollar

CDH0       .6884    .6895    .6880    .6891    .0011    10571    52930
CDM0       .6900    .6912    .6897    .6908    .0011      302     6979
CDU0       .6915    .6923    .6905    .6923    .0012       20     1689
CDZ0       .6927    .6936    .6927    .6936    .0013       40     1362
CDH1       .6945    .6949    .6945    .6949    .0014        0      490

US Dollar Index

DXH0      104.22   104.57   103.60   104.22    00.08      382     6092
DXM0      103.41   103.84   103.41   103.84    00.08        6     2098
DXU0      103.46   103.46   103.46   103.46    00.08        0        1

Japanese Yen

JYH0       .9100    .9121    .9066    .9076   -.0102     9896   121460
JYM0       .9246    .9267    .9220    .9227   -.0103      485     4374
JYU0       .9402    .9417    .9376    .9377   -.0104       82      616
JYZ0       .0000    .9531    .9531    .9531   -.0105        0      153

Mexican Peso

MEH0     10.5700  10.6100  10.5550  10.5950    .0075     3810    17706
MEM0     10.2600  10.2775  10.2600  10.2750    .0075       68     3039
MEU0     10.0000  10.0000  10.0000  10.0000    .0075       22      387
MEZ0       .0000   9.7500   9.7325   9.7500    .0075        0        0

Swiss Franc

SFH0       .6202    .6206    .6145    .6176    .0009     9223    68550
SFM0       .6270    .6270    .6208    .6238    .0009       41      511
SFU0       .0000    .6296    .6296    .6296    .0009        5       42
SFZ0       .0000    .6356    .6356    .6356    .0009        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       29.40    29.58    29.05    29.46   -00.59    20264    71110
CLJ0       28.80    28.90    28.35    28.55   -00.78    17004   127730
CLK0       27.80    27.94    27.50    27.64   -00.68    25934    52958
CLM0       27.10    27.10    26.70    26.84   -00.61     3074    51739
CLN0       26.27    26.33    26.05    26.14   -00.56     3442    34984
CLQ0       25.75    25.75    25.50    25.53   -00.52     1775    22087
CLU0       00.00    25.10    24.95    24.99   -00.49     3444    17815
CLV0       00.00    24.48    24.42    24.48   -00.46        0        0
CLX0       00.00    24.05    24.05    24.05   -00.43        0        0
CLZ0       00.00    23.80    23.60    23.64   -00.41        0        0

Heating Oil

HOH0       .7500    .7530    .7400    .7506   -.0115    16725    30793
HOJ0       .7280    .7290    .7150    .7217   -.0143    10721    28206
HOK0       .6975    .6980    .6900    .6932   -.0138     5137    18959
HOM0       .6840    .6840    .6710    .6742   -.0123      759    10176
HON0       .6650    .6650    .6590    .6612   -.0113      554    12443
HOQ0       .6580    .6580    .6537    .6537   -.0103      180     5763
HOU0       .6570    .6570    .6557    .6557   -.0103      137     5417

Unleaded Gasoline

HUH0       .8370    .8410    .8220    .8349   -.0105    16031    32881
HUJ0       .8810    .8810    .8635    .8703   -.0158    10818    27123
HUK0       .8490    .8490    .8355    .8390   -.0161     3391    16250
HUM0       .8180    .8180    .8040    .8085   -.0166     1966    11751
HUN0       .7900    .7900    .7795    .7795   -.0161      818     6355
HUQ0       .7630    .7630    .7515    .7515   -.0156      822     4757
HUU0       .7365    .7365    .7255    .7255   -.0146     1658     7929
HUV0       .0000    .6880    .6880    .6880   -.0146      286     1256

Natural Gas

NGH0       2.590    2.675    2.585    2.667    0.103    31347    41805
NGJ0       2.610    2.690    2.600    2.685    0.098    12193    32580
NGK0       2.620    2.685    2.605    2.685    0.085     3554    20510
NGM0       2.630    2.688    2.625    2.688    0.075       50    19015
NGN0       2.630    2.700    2.630    2.698    0.070       50    16170
NGQ0       0.000    2.706    2.655    2.706    0.065        0        0
NGU0       0.000    2.710    2.655    2.708    0.061        0        0
NGV0       0.000    2.736    2.685    2.736    0.058        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.757   93.762   93.710   93.727  -00.033    35581   555963
EDJ0      93.630   93.635   93.575   93.590  -00.040     1136     4909
EDK0      93.500   93.500   93.435   93.435  -00.065      581     2665
EDM0      93.350   93.365   93.275   93.295  -00.055    48779   473190
EDN0      93.240   93.240   93.180   93.180  -00.060        1      385
EDU0      93.055   93.075   92.935   92.960  -00.090    60884   437409
EDZ0      92.805   92.835   92.690   92.715  -00.085    47126   342198

Euro Yen

EYH0      99.875   99.880   99.875   99.875  -00.005     1518    24268
EYM0      99.830   99.835   99.825   99.830   00.000      865    19230
EYU0      99.715   99.715   99.715   99.715  -00.010      574    12003
EYZ0      99.555   99.555   99.555   99.555  -00.010      630     7298
EYH1      99.430   99.430   99.420   99.425  -00.010     1466    15281
EYM1      99.290   99.290   99.290   99.290  -00.015       64     4614

Treasury Bills

TBH0      94.270   94.290   94.270   94.280  -00.040       24     2470

Treasury Notes

TYH0      943-18    951-0   941-30   943-16    -1-30    13095   561821
TYM0      942-28   943-18   940-30   941-23      0-3       20   109657

Treasury Bonds

USH0       93-27    94-16    93-17     94-5     0-15    63188   483610
USM0       93-10     94-2     93-3    93-23     0-15    28801    96510
USU0       93-13    93-13    93-13    93-13     0-15       96      577
USZ0       93-17    93-17     93-9     93-9     0-16       25      407

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.65    15.67    15.47    15.49   -00.14     8287    32882
BOK0       15.92    15.93    15.76    15.77   -00.15    10622    43621
BON0       16.25    16.26    16.08    16.10   -00.14     3505    25737
BOQ0       16.43    16.43    16.25    16.25   -00.13       45     5866
BOU0       16.60    16.60    16.40    16.40   -00.10      101     4703
BOV0       16.75    16.75    16.57    16.57   -00.09      145     4452
BOZ0       17.05    17.05    16.86    16.86   -00.13     1003    13777
BOF1       17.36    17.36    17.20    17.20   -00.14        7     3575

Corn

CH0       223.25   223.25   221.00   221.25  -001.75    42749   137850
CK0       231.00   231.25   229.50   229.75  -001.50    19407   138400
CN0       239.00   239.50   237.50   238.00  -001.00     8196   101610
CU0       245.50   246.00   244.25   244.75  -001.00      936    30358
CX0       000.00   250.25   250.25   250.25  -001.25       45      827
CZ0       254.50   255.00   252.50   253.25  -001.00     5591    68380
CF1       000.00   256.00   256.00   256.00  -001.00        0       12

Rough Rice

NRH0       5.400    5.440    5.400    5.400   -0.025      180     1991
NRK0       5.700    5.720    5.680    5.690   -0.025      250     3086
NRN0       5.960    5.960    5.940    5.940   -0.015       69      885
NRU0       6.690    6.690    6.690    6.690    0.000       11      211

Oats

OH0       108.50   108.50   107.50   107.50  -001.00      521     3365
OK0       115.00   115.00   114.25   114.25  -000.75      399     5735
ON0       113.50   113.75   112.75   113.00  -000.50      499     5238
OU0       118.00   118.00   117.50   117.50  -000.75       26      896

Soybeans

SH0       508.00   510.00   504.50   508.00   000.50    30185    59133
SK0       518.00   519.00   514.00   517.75   000.75     7413    52111
SN0       527.50   528.00   523.00   526.75   000.75     3593    34952
SQ0       527.50   529.50   525.00   527.75   000.50       99     6037
SU0       527.50   531.00   527.00   528.50   000.25       30     3318
SX0       536.00   536.50   532.00   535.25   000.00     1243    19707
SF1       540.50   543.50   540.50   542.50   000.50       10      322
SN1       000.00   556.00   556.00   556.00   000.50        2       63

Soybean Meal

SMH0      164.80   167.00   164.10   166.80   001.90    13926    38482
SMK0      167.80   169.60   167.20   169.10   001.30    11467    39452
SMN0      169.80   171.70   169.00   171.20   001.20     7728    22174
SMQ0      170.20   171.80   169.90   171.60   001.10      526     6375
SMU0      170.50   172.30   170.50   172.30   001.20      398     4936
SMV0      170.50   172.00   170.30   172.00   001.30      114     3384

Wheat

WH0       265.00   265.50   262.00   262.50  -002.75    21644    49475
WK0       277.25   277.25   273.50   274.25  -003.00    11075    47907
WN0       288.00   288.00   284.50   285.00  -003.00     4785    30829
WU0       298.00   298.00   294.50   295.00  -003.00       92     4169
WZ0       311.75   311.75   309.00   309.00  -003.50      183    10341
WN1       000.00   326.00   326.00   326.00  -002.00        0       84

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      213.25   213.60   212.50   212.80  -000.05      241     1859
CRM0      215.60   215.60   214.60   214.60  -000.05        6     1110
CRQ0      215.90   215.90   215.90   215.90  -000.05        3      547

DJIA

DJH0       10645    10720    10485    10495    -0110    14248    13050
DJM0       10780    10845    10624    10624    -0111       60      730
DJU0       10786    10850    10760    10760    -0112       20      367
DJZ0       11100    11100    10909    10909    -0113        1      692
DJZ1       11584    11584    11584    11584    -0113        0        0

Municipal Bonds

MBH0       92-18     93-2     92-9    92-25     0-11     1653    21134

S&P 500

SPH0     1402.50  1405.00  1384.00  1385.50  -007.30    75441   353519
SPM0     1403.00  1420.20  1403.00  1403.60  -007.40      629    11924
SPU0     1426.00  1426.00  1423.30  1423.30  -007.30      105     2692
SPZ0     1444.30  1444.30  1444.30  1444.30  -007.10        6     2721
SPH1     1468.20  1468.20  1466.30  1466.30  -007.60        0      158

NYSE Index

YXH0      610.40   611.50   599.75   599.85  -006.80        0     1857
YXM0      607.55   607.55   607.55   607.55  -006.80        0     1693
YXU0      615.25   615.25   615.25   615.25  -006.80        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.150   83.700   83.050   83.470   00.450     1122     7989
FCJ0      83.500   84.000   83.200   83.750   00.450      438     5862
FCK0      84.050   84.450   83.850   84.200   00.250      573     6459
FCQ0      85.850   86.150   85.750   86.150   00.400      279     4677
FCU0      85.750   86.250   85.750   86.170   00.370       28     1340
FCV0      85.850   86.400   85.850   85.850   00.050       23     1140

Live Cattle

LCG0      69.370   69.800   69.170   69.520   00.100     1353     9993
LCJ0      70.850   71.200   70.600   71.120   00.250     4889    53827
LCM0      68.750   68.870   68.450   68.750   00.030     1645    28588
LCQ0      69.770   70.050   69.600   69.970   00.200      483    15085
LCV0      72.220   72.450   72.100   72.350   00.130      327     7130

Lean Hogs

LHJ0      57.650   57.850   56.950   57.050  -00.300     5266    23127
LHM0      66.750   66.900   65.900   66.070  -00.330     2007    13505
LHN0      65.450   65.570   64.600   64.900  -00.450      305     4292
LHQ0      63.550   63.600   62.600   62.600  -00.700      404     3695
LHV0      58.150   58.200   57.700   57.750  -00.450       88     1990
LHZ0      56.100   56.150   55.650   55.650  -00.450       35      776
LHG1      55.870   55.950   55.600   55.600  -00.300        0      117

Pork Bellies

PBG0      90.100   91.000   89.000   89.370  -00.230      238      606
PBH0      88.000   88.300   86.500   86.900   00.580     1027     2688
PBK0      88.250   88.400   86.700   87.200  -00.070      697     2429

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.150    5.150    5.150    5.150   -0.050        5        6
AGJ0       5.370    5.370    5.270    5.290   -0.030        4      259
AGM0       5.430    5.430    5.370    5.370   -0.030       10      349
AGQ0       0.000    5.400    5.400    5.400   -0.020        0        7
AGV0       0.000    5.430    5.430    5.430   -0.010        0        8
AGZ0       5.420    5.450    5.420    5.450    0.000        1      301

Gold

GCG0      307.00   307.00   301.40   301.40  -001.10      119      153
GCH0      305.00   305.00   302.10   302.10  -001.20        4       24
GCJ0      310.50   312.50   300.00   303.80  -001.20    26789    74810
GCM0      313.50   314.70   305.00   306.30  -001.20     1402    23841
GCQ0      316.50   316.50   308.90   308.90  -001.20      322    12018
GCV0      321.00   321.00   311.50   311.50  -001.20      121     4105
GCZ0      320.00   320.00   314.20   314.20  -001.20      208    17328
GCG1      000.00   316.50   316.50   316.50  -001.20      383     2693

Copper

HGG0       82.70    83.35    82.20    83.35    00.85      117      198
HGH0       82.90    83.60    82.25    83.60    00.80     4618    33283
HGJ0       83.60    84.15    83.60    84.15    00.85       47     1838
HGK0       84.10    84.70    83.35    84.65    00.85     1729    15737
HGM0       00.00    85.10    85.10    85.10    00.85      188     1714
HGN0       84.70    85.50    84.50    85.50    00.80      369     5711
HGQ0       85.55    85.80    85.55    85.80    00.80        6      877
HGU0       00.00    86.15    86.15    86.15    00.80       14     4239

GOLD Kilo Oz.

KIG0      000.00   300.20   300.20   300.20  -001.30        0        1
KIJ0      310.50   311.80   300.00   303.70  -001.30       41      226
KIM0      314.50   314.50   306.70   306.70  -001.30       11      102
KIZ0      000.00   315.70   315.70   315.70  -001.30        0        4

Palladium

PAH0      730.00   747.00   695.00   705.55  -005.60      744     1487
PAM0      705.00   740.00   687.00   697.55  -001.60      303     1315

Platinum

PLJ0      548.00   555.00   516.20   529.40  -013.00     1438    10489
PLN0      535.00   538.00   510.00   517.40  -012.00       47      987
PLV0      516.00   516.00   505.40   505.40  -012.00        0       42
PLF1      000.00   498.40   498.40   498.40  -012.00        0       10

Silver

SIG0      000.00   525.50   525.50   525.50  -003.70        0      100
SIH0      533.00   535.50   525.00   526.50  -004.00     6097    47226
SIK0      538.00   538.00   528.00   529.80  -003.50     2029    17732
SIN0      539.00   541.00   531.00   532.30  -003.00      142     5630
SIU0      539.50   542.00   534.80   534.80  -002.70      208     1607

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0767     0784     0764     0781     0017     2052     2913
COK0        0806     0820     0800     0809     0009     4670    45825
CON0        0840     0843     0825     0831     0006     1209    17758
COU0        0863     0863     0850     0856     0007      193    15102
COZ0        0899     0904     0891     0891     0007     2052     8245
COH1        0928     0928     0926     0926     0007       12     7685

Cotton

CTH0       55.80    56.50    55.41    55.47    00.07     5491    13330
CTK0       58.10    58.60    57.82    57.93    00.30     5281    30440
CTN0       59.40    59.75    59.00    59.42    00.42      994    12492
CTV0       60.90    60.90    60.70    60.83    00.43       13      630
CTZ0       61.20    61.45    60.80    61.10    00.30      456     8112
CTH1       61.80    62.00    61.80    62.00    00.30       25      382
CTK1       62.50    62.50    62.50    62.50    00.30        0       74

Coffee

KCH0      105.00   105.75   104.40   105.35   000.40     8616    10075
KCK0      108.00   108.50   107.00   108.05   000.50     7342    26689
KCN0      110.60   111.00   109.80   110.60   000.35     2826     5891
KCU0      113.10   113.25   112.50   112.90   000.30      112     4783
KCZ0      115.50   115.50   115.00   115.30   000.20      102     3099

Lumber

LBH0      341.00   342.70   338.20   339.30  -001.00      938     1802
LBK0      338.20   339.90   337.50   338.00  -001.10      313      952
LBN0      340.00   341.00   339.00   339.60  -000.90       47      396
LBU0      338.80   338.80   338.00   338.30  -000.40        6      103

Orange Juice

OJH0       85.35    86.70    85.35    85.75    00.30     1253     8973
OJK0       84.25    85.15    83.85    84.05    00.05     1384     9620
OJN0       83.95    84.70    83.55    83.55    00.05      249     2940
OJU0       84.00    85.00    83.25    83.75    00.30      340     1509
OJX0       84.00    84.00    83.90    83.90    00.65        2      580
OJF1       84.05    84.05    84.05    84.05    00.70       28      328

Sugar

SBH0       05.00    05.13    04.97    05.07    00.12    15991    46354
SBK0       05.19    05.29    05.14    05.22    00.11    20104    86230
SBN0       05.52    05.60    05.49    05.53    00.06     5028    37396
SBV0       05.93    06.03    05.92    05.99    00.06     2940    17516
SBH1       06.26    06.34    06.25    06.32    00.06     2458    11911
SBK1       06.30    06.36    06.30    06.36    00.06      290     1513

Copyright   1998 Access Futures and Options Trading
