                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6203    .6220    .6186    .6209   -.0040     2470    31492
ADM0       .6207    .6230    .6195    .6215   -.0039       24      183
ADU0       .0000    .6221    .6221    .6221   -.0038        0        1
ADZ0       .0000    .6227    .6205    .6227   -.0037        0        0

British Pound

BPH0      1.6096   1.6098   1.6018   1.6028  -0.0092    15631    46957
BPM0      1.6108   1.6108   1.6026   1.6026  -0.0092      147      349
BPU0      0.0000   1.6032   1.6032   1.6032  -0.0092        0        2
BPZ0      0.0000   1.6052   1.6052   1.6052  -0.0092        0        0

Canadian Dollar

CDH0       .6825    .6848    .6820    .6843    .0007    19708    51314
CDM0       .6842    .6862    .6839    .6860    .0007      796     7642
CDU0       .6855    .6875    .6855    .6875    .0007      126     1777
CDZ0       .6875    .6888    .6870    .6888    .0007       83     1397
CDH1       .6890    .6901    .6890    .6901    .0007        2      494

US Dollar Index

DXH0      103.20   103.62   103.05   103.44    00.33     1595     5945
DXM0      102.70   103.10   102.70   103.06    00.35       49     2113
DXU0      102.68   102.68   102.68   102.68    00.37        1        1

Japanese Yen

JYH0       .9033    .9043    .9007    .9011   -.0050    15209   124860
JYM0       .9181    .9193    .9159    .9161   -.0051      461     4643
JYU0       .9320    .9321    .9310    .9310   -.0052        0      644
JYZ0       .9470    .9470    .9463    .9463   -.0053        0      163

Mexican Peso

MEH0     10.5575  10.6000  10.5400  10.5925    .0675     4829    17058
MEM0     10.2300  10.2675  10.2300  10.2675    .0775     1147     3146
MEU0      9.9100   9.9850   9.9100   9.9850    .0750        0      487
MEZ0       .0000   9.7350   9.6600   9.7350    .0750        0        0

Swiss Franc

SFH0       .6262    .6263    .6224    .6235   -.0028    31519    67500
SFM0       .6326    .6326    .6288    .6298   -.0029      486      722
SFU0       .0000    .6356    .6356    .6356   -.0029        7       43
SFZ0       .0000    .6416    .6416    .6416   -.0029        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       28.83    29.45    28.75    29.39    00.47    20764   144380
CLK0       27.70    28.10    27.65    28.02    00.19    19810    54927
CLM0       26.85    27.11    26.78    27.04    00.09    13041    52830
CLN0       26.10    26.27    26.05    26.25    00.03     4206    34427
CLQ0       00.00    25.65    25.47    25.58   -00.01     3548    21488
CLU0       24.90    25.15    24.90    25.00   -00.03     3017    19466
CLV0       24.45    24.52    24.45    24.50   -00.03      708    18030
CLX0       00.00    24.12    24.04    24.06   -00.03        0        0
CLZ0       00.00    23.70    23.55    23.64   -00.03        0        0
CLF1       00.00    23.22    23.22    23.22    22.97        0        0

Heating Oil

HOH0       .7420    .7630    .7410    .7613    .0126    16193    26874
HOJ0       .7150    .7330    .7130    .7315    .0127     9580    29972
HOK0       .6840    .6990    .6840    .6985    .0092     2643    18944
HOM0       .6680    .6765    .6640    .6765    .0072     2591     9920
HON0       .6530    .6635    .6530    .6635    .0062     1101    12328
HOQ0       .6500    .6560    .6500    .6560    .0052      315     5953
HOU0       .6500    .6585    .6500    .6585    .0047       90     5163

Unleaded Gasoline

HUH0       .8400    .8480    .8380    .8462    .0013    14137    28650
HUJ0       .8690    .8820    .8670    .8811    .0104     9934    29914
HUK0       .8385    .8461    .8370    .8461    .0054     3751    16455
HUM0       .8080    .8160    .8080    .8156    .0034     1920    13081
HUN0       .7810    .7871    .7810    .7871    .0024      789     6230
HUQ0       .7560    .7590    .7560    .7590    .0008      600     5212
HUU0       .7300    .7430    .7300    .7330   -.0002      328     8067
HUV0       .0000    .6960    .6960    .6960    .0003      125     1583

Natural Gas

NGH0       2.485    2.545    2.465    2.530    0.015    41496    33949
NGJ0       2.510    2.555    2.495    2.541   -0.003    18493    39623
NGK0       2.535    2.570    2.515    2.564    0.000     5588    20518
NGM0       2.560    2.585    2.550    2.584    0.000     3200    18964
NGN0       2.585    2.610    2.570    2.605    0.000     2450    15663
NGQ0       0.000    2.630    2.600    2.625    0.000        0        0
NGU0       0.000    2.635    2.605    2.630    0.000        0        0
NGV0       0.000    2.665    2.645    2.665    0.000        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.747   93.760   93.742   93.752  -00.013    61231   561264
EDJ0      93.610   93.635   93.610   93.615  -00.025      841     5743
EDK0      93.490   93.500   93.490   93.495  -00.030       98     2099
EDM0      93.350   93.370   93.345   93.355  -00.035   104267   473161
EDN0      93.240   93.240   93.240   93.240  -00.040       25      410
EDU0      93.045   93.065   93.010   93.025  -00.065   194129   462197
EDZ0      92.800   92.825   92.765   92.775  -00.070    94700   357277

Euro Yen

EYH0      99.885   99.890   99.880   99.885  -00.005     1246    22408
EYM0      99.835   99.840   99.825   99.825  -00.015      335    20860
EYU0      99.740   99.740   99.730   99.730  -00.010      168    11618
EYZ0      99.580   99.580   99.570   99.575  -00.010       45     7200
EYH1      99.450   99.455   99.435   99.435  -00.015      294    15070
EYM1      99.310   99.310   99.310   99.310   00.005      225     4586

Treasury Bills

TBH0      94.260   94.280   94.260   94.280   00.010       68     2468

Treasury Notes

TYH0       960-5   960-15   953-11   953-11     -8-8   238364   495900
TYM0      953-31    952-0   951-13   951-18   -10-15    63271   164635

Treasury Bonds

USH0       95-15    95-25     95-5     95-6    -1-11    33856   473120
USM0        95-2    95-12    94-24    94-25    -1-10    35670   121130
USU0       94-27     95-3    94-17    94-17    -1-10       69      708
USZ0       94-19    94-19    94-14    94-14    -1-10        2      252

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.78    15.78    15.48    15.60   -00.22    11305    22741
BOK0       16.01    16.05    15.80    15.91   -00.20    12754    49540
BON0       16.35    16.36    16.12    16.23   -00.19     3741    27068
BOQ0       16.50    16.52    16.30    16.37   -00.21       58     6326
BOU0       16.68    16.68    16.45    16.52   -00.20      476     5137
BOV0       16.88    16.88    16.64    16.66   -00.20      613     5370
BOZ0       17.15    17.15    16.92    16.96   -00.22      815    14563
BOF1       17.35    17.35    17.25    17.31   -00.21      512     4063

Corn

CH0       218.25   218.50   215.00   215.25  -004.00    36055   103010
CK0       226.50   226.50   222.75   223.25  -004.75    29648   156740
CN0       235.00   235.00   230.50   231.00  -005.00     9266   109440
CU0       241.00   241.25   237.75   238.00  -005.00     1300    31507
CX0       244.50   245.00   244.00   244.00  -004.50       21      818
CZ0       249.75   250.00   246.25   246.75  -005.00     2411    69190
CF1       000.00   249.25   249.25   249.25  -005.00        0       12

Rough Rice

NRH0       5.360    5.410    5.310    5.325   -0.065      600     1551
NRK0       5.670    5.680    5.610    5.620   -0.060      447     3313
NRN0       5.920    5.920    5.860    5.860   -0.070       98     1139
NRU0       6.700    6.700    6.700    6.700   -0.080       11      216

Oats

OH0       108.25   108.50   107.50   107.75  -001.00     1432     2667
OK0       114.75   114.75   114.00   114.50  -000.75      945     6353
ON0       113.75   113.75   113.00   113.25  -000.75      691     5772
OU0       117.50   117.75   117.25   117.50  -001.00      106     1028

Soybeans

SH0       510.00   511.00   499.50   499.75  -013.25    38557    44111
SK0       519.00   520.50   507.50   508.25  -014.25    23650    63733
SN0       527.00   529.50   516.00   516.50  -015.50     8772    38833
SQ0       530.00   530.50   518.00   518.50  -015.00      117     6099
SU0       530.50   531.00   518.00   518.00  -015.00      549     3816
SX0       537.50   537.50   523.50   524.25  -015.00     2038    20617
SF1       542.00   542.00   532.00   532.00  -013.50       41      382
SN1       547.00   547.00   545.00   545.00  -015.00        0       63

Soybean Meal

SMH0      166.30   166.80   161.70   161.90  -005.70    15420    27634
SMK0      168.80   169.30   163.70   163.90  -006.60    17621    45411
SMN0      170.50   170.80   165.80   165.90  -006.40     4375    26611
SMQ0      171.00   171.20   166.30   166.40  -006.40      430     6583
SMU0      171.80   171.80   167.00   167.00  -006.00       97     5021
SMV0      170.70   170.80   166.50   166.50  -006.30      131     3450

Wheat

WH0       259.50   259.50   254.25   254.75  -007.50    17338    37086
WK0       271.50   271.50   266.00   266.50  -007.75    12231    52013
WN0       281.00   281.50   277.00   277.50  -007.75     4678    33357
WU0       000.00   291.00   286.50   287.50  -007.50      290     4811
WZ0       306.00   306.00   301.50   301.75  -007.25       90    10532
WN1       324.00   324.00   322.00   322.00  -004.50        0       84

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      211.75   211.80   210.50   210.50  -001.80      202     1808
CRM0      213.10   213.10   212.30   212.30  -001.80        5     1112
CRQ0      214.40   214.40   213.60   213.60  -001.80        3      548

DJIA

DJH0       10320    10369    10180    10258    -0025    19185    15172
DJM0       10425    10495    10310    10383    -0025      109      648
DJU0       10450    10513    10450    10513    -0026      109      341
DJZ0       10650    10760    10585    10653    -0026      137      864
DJZ1       11323    11323    11323    11323    -0026        0        0

Municipal Bonds

MBH0        93-6    93-13     93-1     93-3    -1-22     2415    20849

S&P 500

SPH0     1356.00  1374.50  1345.00  1365.20   016.20   117192   361289
SPM0     1374.00  1389.00  1364.00  1383.20   016.40     4556    21349
SPU0     1390.00  1409.00  1390.00  1402.30   016.50      192     2858
SPZ0     1422.00  1422.80  1422.00  1422.80   016.50       80     2687
SPH1     1428.00  1448.20  1428.00  1445.30   017.00        1      163

NYSE Index

YXH0      592.00   594.50   586.75   589.95   001.15        0     1724
YXM0      597.40   597.40   597.40   597.40   001.15        0     1745
YXU0      604.85   604.85   604.85   604.85   001.15        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      82.300   82.950   82.150   82.600   00.300     1608     7168
FCJ0      82.500   83.250   82.420   83.020   00.570     1357     5467
FCK0      83.200   83.900   83.200   83.770   00.600      954     6773
FCQ0      85.300   85.950   85.250   85.800   00.550      338     4787
FCU0      85.500   86.000   85.500   85.950   00.700      111     1362
FCV0      86.000   86.100   85.850   86.000   00.600       57     1157

Live Cattle

LCG0      68.950   69.120   68.800   68.950   00.130     3350     7209
LCJ0      69.770   70.400   69.750   70.350   00.480    15228    53968

Lean Hogs

LHJ0      57.150   57.250   56.150   56.200  -01.450     4124    22781
LHM0      65.850   65.850   64.950   64.970  -01.200     1286    13484
LHN0      64.700   64.700   63.650   63.920  -01.030      226     4411
LHQ0      62.550   62.550   61.550   61.620  -01.130      181     3881
LHV0      57.350   57.400   56.900   57.300  -00.450       96     2029
LHZ0      55.400   55.600   55.350   55.350  -00.250       48      837
LHG1      55.850   55.850   55.600   55.600  -00.250        2      120

Pork Bellies

PBK0      89.400   89.400   87.150   87.320  -02.300      700     2525

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       0.000    5.150    5.150    5.150    0.000        1        2
AGJ0       5.320    5.320    5.270    5.280   -0.020        9      270
AGM0       5.400    5.400    5.350    5.360   -0.020        9      357
AGQ0       0.000    5.390    5.390    5.390   -0.020        0        7
AGV0       0.000    5.420    5.420    5.420   -0.020        0        8
AGZ0       0.000    5.450    5.450    5.450   -0.020        0      303

Gold

GCG0      303.00   303.00   300.40   300.40  -005.20       19       42
GCH0      305.40   305.40   300.80   300.80  -005.30        1       24
GCJ0      307.00   307.00   302.30   302.40  -005.30    19378    83430
GCM0      309.80   309.80   304.50   304.80  -005.40      979    24593
GCQ0      306.60   307.30   306.60   307.30  -005.40       33    11968
GCV0      000.00   309.80   309.80   309.80  -005.50       15     4015
GCZ0      314.80   314.80   312.30   312.30  -005.60      113    17315
GCG1      317.00   317.00   314.60   314.60  -005.60       73     2725

Copper

HGG0       82.60    83.75    82.60    83.75    01.20      511      524
HGH0       82.75    84.00    82.80    83.90    01.15     8557    30416
HGJ0       84.30    84.50    84.20    84.50    01.20      216     1796
HGK0       83.85    85.15    83.85    85.05    01.20     3543    17665
HGM0       85.55    85.55    85.55    85.55    01.20      159     1811
HGN0       85.55    85.90    85.35    85.90    01.15      321     5907
HGQ0       00.00    86.20    86.20    86.20    01.15        3      881
HGU0       86.45    86.50    86.45    86.50    01.10       57     4247

GOLD Kilo Oz.

KIG0      000.00   299.30   299.30   299.30  -005.50        0        1
KIJ0      307.50   307.50   302.30   302.30  -005.50       17      238
KIM0      308.00   308.00   305.30   305.30  -005.50        3      105
KIZ0      000.00   314.30   314.30   314.30  -005.50        0        4

Palladium

PAH0      816.00   816.00   710.00   720.00  -096.80     1229     1133
PAM0      750.00   750.00   710.00   713.00  -096.80      629     1742

Platinum

PLJ0      490.50   499.50   470.10   471.90  -037.40     1362     9859
PLN0      486.50   486.50   476.30   476.30  -025.00       26     1013
PLV0      000.00   466.30   466.30   466.30  -025.00        0       60
PLF1      000.00   459.30   459.30   459.30  -025.00        0       10

Silver

SIG0      526.00   526.00   525.60   525.60  -002.70        0        4
SIH0      529.50   530.00   525.50   526.30  -003.00     9437    41212
SIK0      533.00   534.00   529.50   530.00  -002.80     3679    21765
SIN0      537.00   537.00   532.00   532.60  -002.70      250     6011
SIU0      000.00   535.10   535.10   535.10  -002.70       75     1644

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0765     0772     0763     0769     0009       67      261
COK0        0800     0808     0797     0806     0011     3157    45218
CON0        0821     0831     0820     0829     0011      940    18337
COU0        0847     0855     0847     0853     0011       36    15052
COZ0        0883     0891     0881     0887     0011      155     8214
COH1        0922     0922     0922     0922     0011      278     7793

Cotton

CTH0       57.90    59.35    57.90    58.42   -00.38     7646     1982
CTK0       60.60    62.70    60.50    60.65   -00.52    12794    39271
CTN0       62.20    62.90    62.01    62.22   -00.58     2797    13273
CTV0       62.40    62.70    62.40    62.55   -00.15       14      632
CTZ0       62.70    63.30    62.30    62.85   -00.15     1340     8391
CTH1       63.30    64.00    63.30    63.65   -00.15       17      384
CTK1       63.65    64.25    63.65    64.05   -00.15        0       74

Coffee

KCH0      103.00   104.25   102.50   103.60   000.40     1209     5913
KCK0      104.50   105.45   103.70   104.75   000.40     6121    30000
KCN0      107.00   107.90   106.25   107.30   000.20     2169     6857
KCU0      109.50   110.00   109.00   109.75   000.20      864     4815
KCZ0      112.25   113.00   111.40   112.35   000.20      232     3090

Lumber

LBH0      332.00   334.70   330.90   332.20  -000.60      725     1608
LBK0      333.00   335.30   331.60   334.60   001.10      341      984
LBN0      335.50   336.40   334.50   335.30  -000.80       83      419
LBU0      333.00   333.80   332.10   333.80  -000.50       20      107

Orange Juice

OJH0       87.00    87.40    86.10    86.70    00.35     3064     6669
OJK0       84.30    84.30    83.25    83.50    00.05     1595    10314
OJN0       83.75    83.75    83.20    83.30    00.10      147     2891
OJU0       83.30    83.50    83.30    83.30    00.30       15     1564
OJX0       83.50    83.60    83.30    83.30    00.25       26      681
OJF1       83.50    83.50    83.50    83.50    00.20       20      365

Sugar

SBH0       05.15    05.15    05.09    05.15    00.01    14668    35001
SBK0       05.23    05.27    05.20    05.24    00.00     8296    93190
SBN0       05.53    05.54    05.47    05.51   -00.01     2049    39523
SBV0       05.98    06.00    05.95    05.98    00.00     1231    18434
SBH1       06.35    06.36    06.32    06.36    00.02      600    11868
SBK1       06.37    06.39    06.37    06.39    00.03      143     1557

Copyright   1998 Access Futures and Options Trading
