                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6194    .6194    .6150    .6157   -.0002     2427    32165
ADM0       .6203    .6203    .6163    .6163   -.0002       23      215
ADU0       .0000    .6169    .6169    .6169   -.0002        0        1
ADZ0       .0000    .6175    .6175    .6175   -.0002        0        0

British Pound

BPH0      1.5938   1.5958   1.5878   1.5936  -0.0074     5288    45432
BPM0      1.5942   1.5960   1.5882   1.5934  -0.0074      106      403
BPU0      0.0000   1.5940   1.5940   1.5940  -0.0074        0        2
BPZ0      0.0000   1.5960   1.5950   1.5960  -0.0074        0        0

Canadian Dollar

CDH0       .6873    .6908    .6871    .6902    .0026     8892    48796
CDM0       .6894    .6925    .6888    .6920    .0026      723     8163
CDU0       .6914    .6940    .6914    .6937    .0026       53     2063
CDZ0       .6945    .6960    .6945    .6953    .0026       81     1468
CDH1       .0000    .6969    .6969    .6969    .0026        0      500

US Dollar Index

DXH0      104.19   105.50   104.09   105.29    01.30      955     6004
DXM0      104.00   105.03   104.00   104.89    01.27       29     2124
DXU0      104.50   104.50   104.49   104.49    01.24        0        1

Japanese Yen

JYH0       .9040    .9102    .9005    .9100    .0072     9177   121420
JYM0       .9186    .9252    .9157    .9248    .0071      534     4926
JYU0       .9333    .9395    .9333    .9395    .0070       65      663
JYZ0       .0000    .9546    .9546    .9546    .0069       56      295

Mexican Peso

MEH0     10.6200  10.6300  10.5900  10.6100    .0275     3926    17874
MEM0     10.3000  10.3000  10.2825  10.2850    .0275      237     3244
MEU0     10.0225  10.0300  10.0025  10.0025    .0275        4      487
MEZ0       .0000   9.7525   9.7525   9.7525    .0275        0        0

Swiss Franc

SFH0       .6108    .6120    .6050    .6068   -.0122    17647    67400
SFM0       .6170    .6175    .6110    .6127   -.0125      388      980
SFU0       .6232    .6232    .6181    .6181   -.0128        2       42
SFZ0       .0000    .6237    .6237    .6237   -.0131        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       29.80    30.83    29.70    30.35    00.38     4964   140960
CLK0       28.10    28.96    28.06    28.61    00.35    33819    59247
CLM0       27.00    27.75    27.00    27.45    00.31    11617    54185
CLN0       26.25    26.85    26.25    26.56    00.28     5859    36677
CLQ0       25.55    26.06    25.55    25.83    00.28     2168    21906
CLU0       25.05    25.40    25.04    25.18    00.27     1089    19552
CLV0       24.48    24.83    24.48    24.63    00.26     1178    17734
CLX0       00.00    24.35    24.16    24.16    00.26        0        0
CLZ0       00.00    23.93    23.50    23.73    00.26        0        0
CLF1       00.00    23.45    23.14    23.30    00.26        0        0

Heating Oil

HOH0       .7760    .8350    .7580    .8288    .0486    18516    21088
HOJ0       .7390    .7785    .7390    .7622    .0189    13679    33923
HOK0       .7000    .7260    .7000    .7112    .0062     6451    21736
HOM0       .6750    .6950    .6740    .6802    .0012     1100    10422
HON0       .6610    .6750    .6595    .6637   -.0003      891    12457
HOQ0       .6480    .6630    .6480    .6537   -.0013      372     6215
HOU0       .6560    .6560    .6542    .6542   -.0028      411     5397

Unleaded Gasoline

HUH0       .8460    .8850    .8460    .8626    .0121    22475    21625
HUJ0       .8870    .9300    .8865    .9117    .0204    17572    34610
HUK0       .8500    .8805    .8500    .8643    .0120    10272    17858
HUM0       .8170    .8420    .8160    .8258    .0060     2470    12618
HUN0       .7885    .8090    .7885    .7923    .0030     2128     6395
HUQ0       .7660    .7775    .7608    .7608    .0015      870     4361
HUU0       .7450    .7450    .7338    .7338    .0015      507     8702
HUV0       .6968    .6968    .6968    .6968    .0015       96     1720

Natural Gas

NGH0       2.540    2.640    2.530    2.603    0.054    54653    22011
NGJ0       2.545    2.645    2.540    2.617    0.061    18875    45946
NGK0       2.570    2.655    2.565    2.634    0.058     3461    21139
NGM0       2.595    2.670    2.590    2.653    0.057     3163    19707
NGN0       2.615    2.685    2.615    2.670    0.057     2000    16079
NGQ0       0.000    2.695    2.630    2.687    0.057        0        0
NGU0       0.000    2.700    2.635    2.692    0.057        0        0
NGV0       0.000    2.725    2.675    2.722    0.054        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.780   93.807   93.780   93.797   00.000    67219   553450
EDJ0      93.650   93.690   93.650   93.685   00.020     2377     7741
EDK0      93.540   93.590   93.540   93.590   00.040      628     2380
EDM0      93.400   93.505   93.380   93.480   00.060   120456   468796
EDN0      93.400   93.400   93.400   93.400   00.085        1      410
EDU0      93.120   93.275   93.095   93.255   00.110   214924   453937
EDZ0      92.885   93.055   92.865   93.025   00.105   109877   355094

Euro Yen

EYH0      99.885   99.890   99.885   99.885   00.000      991    21918
EYM0      99.820   99.830   99.820   99.825   00.000      316    20468
EYU0      99.725   99.725   99.720   99.725   00.005     1704    12746
EYZ0      99.565   99.575   99.565   99.570   00.010      804     7419
EYH1      99.435   99.440   99.435   99.435   00.010      419    15090
EYM1      99.300   99.310   99.300   99.300   00.010      300     4370

Treasury Bills

TBH0      94.310   94.320   94.310   94.310   00.000       48     2367

Treasury Notes

TYH0       961-3   961-15    954-6    962-1      0-0    20476   394026
TYM0       952-5   954-16   952-18   953-23      0-0     2927   264173

Treasury Bonds

USH0        95-8    95-15    94-24    94-29    -1-13    64504   389300
USM0       94-31     95-6    94-14    94-19    -1-14    59884   200220
USU0        94-9    94-16     94-9    94-11    -1-15      221      740
USZ0        94-7     94-7     94-7     94-7    -1-15      100      302

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.73    15.73    15.33    15.37   -00.37    10592    14228
BOK0       16.00    16.06    15.65    15.70   -00.34     9733    51410
BON0       16.32    16.35    16.01    16.06   -00.30     3912    29221
BOQ0       16.38    16.38    16.19    16.20   -00.30      257     6555
BOU0       16.64    16.64    16.35    16.35   -00.32      172     5483
BOV0       16.76    16.76    16.50    16.50   -00.31        9     5241
BOZ0       17.10    17.10    16.81    16.82   -00.30       37    14799
BOF1       17.30    17.30    17.18    17.18   -00.27      313     4610

Corn

CH0       216.25   216.25   212.75   213.25  -003.00    39795    70570
CK0       224.75   225.00   221.25   221.50  -003.25    41181   167350
CN0       232.00   232.25   229.00   229.50  -003.25    14939   108920
CU0       238.25   238.25   236.50   236.75  -002.25      930    32737
CX0       244.50   244.50   242.50   242.50  -003.50       13      823
CZ0       248.00   248.00   245.00   245.25  -002.75     7520    71270
CF1       000.00   248.00   248.00   248.00  -002.75        0       12

Rough Rice

NRH0       5.350    5.380    5.300    5.320   -0.070      318     1322
NRK0       5.670    5.700    5.580    5.620   -0.070      345     3430
NRN0       5.920    5.930    5.840    5.870   -0.060      163     1183
NRU0       6.700    6.700    6.680    6.680   -0.020        1      218

Oats

OH0       109.00   109.25   108.50   108.75  -000.25     1045     1297
OK0       115.75   115.75   115.00   115.00  -000.75      514     6474
ON0       114.25   114.25   113.00   113.25  -000.50      542     6336
OU0       118.25   118.25   117.00   117.00  -000.75      166     1193

Soybeans

SH0       504.50   505.00   492.00   497.00  -007.50    21379    30005
SK0       512.00   513.00   500.50   505.50  -008.25    35971    65870
SN0       521.00   521.50   508.50   513.75  -008.75     9226    40729
SQ0       523.50   523.50   503.50   515.00  -007.75      445     5662
SU0       522.00   522.00   510.00   514.00  -009.75       79     4011
SX0       526.50   527.50   514.00   519.50  -009.50     2172    20235
SF1       522.00   527.00   522.00   526.00  -007.75       58      368
SN1       542.00   543.50   541.50   541.50  -009.50        0       63

Soybean Meal

SMH0      163.20   163.30   159.60   161.30  -002.40    14737    18528
SMK0      165.50   165.70   160.10   163.90  -002.20    14487    44188
SMN0      167.70   167.70   163.00   166.10  -001.80     6844    30173
SMQ0      168.00   168.00   164.50   166.50  -001.70      479     6657
SMU0      167.00   167.00   164.50   166.60  -002.20      124     4968
SMV0      168.20   168.20   164.50   166.30  -002.30      170     3381

Wheat

WH0       254.50   254.50   247.50   248.00  -006.75    10938    25174
WK0       267.00   267.00   259.00   259.25  -008.00    16503    56657
WN0       278.00   278.50   269.50   270.25  -008.75     7276    33886
WU0       289.00   289.00   279.50   280.00  -009.00      806     5447
WZ0       303.00   303.00   294.50   294.75  -008.25      592    10220
WN1       319.00   319.00   317.00   317.00  -006.00        0       83

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      209.35   209.40   207.00   207.00  -002.80      349     1802
CRM0      211.00   211.00   208.75   208.75  -002.85        3     1114
CRQ0      211.00   211.00   210.00   210.00  -002.90        0      549

DJIA

DJH0       10135    10155     9850     9885    -0235    28275    18320
DJM0       10250    10280     9980    10004    -0239      525      753
DJU0       10340    10340    10105    10128    -0242      176      451
DJZ0       10478    10478    10262    10262    -0244       67      912
DJZ1       10922    10922    10922    10922    -0249        0        0

Municipal Bonds

MBH0        93-0    93-11     93-0     93-5    -1-31     3009    19634

S&P 500

SPH0     1354.50  1366.50  1332.50  1338.10  -017.20   119828   352678
SPM0     1371.50  1382.00  1352.00  1355.80  -017.40    10139    28611
SPU0     1392.00  1392.00  1374.60  1374.60  -017.30      128     2823
SPZ0     1391.00  1394.60  1391.00  1394.60  -017.60       45     2683
SPH1     1415.60  1415.60  1415.60  1415.60  -018.60        6      163

NYSE Index

YXH0      583.50   588.50   575.75   578.65  -005.25        0     1724
YXM0      590.50   590.50   585.00   586.10  -005.25        0     1745
YXU0      593.55   593.55   593.55   593.55  -005.25        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.000   83.650   83.000   83.270   00.350      594     6845
FCJ0      83.700   84.200   83.550   83.620   00.120      558     5502
FCK0      84.350   84.820   84.350   84.400   00.180      545     6954
FCQ0      86.250   86.600   86.250   86.370   00.200      292     4835
FCU0      86.370   86.700   86.370   86.450   00.250       77     1384
FCV0      86.500   87.000   86.400   86.400   00.100       29     1175

Live Cattle

LCG0      70.100   70.700   70.070   70.520   00.650     2304     4357
LCJ0      71.050   71.670   71.050   71.320   00.350     8876    53012
LCM0      68.600   68.850   68.600   68.620   00.120     2800    28769
LCQ0      69.650   69.950   69.650   69.720   00.120      890    16495
LCV0      72.120   72.300   72.050   72.120   00.050      642     8047

Lean Hogs

LHJ0      56.900   57.950   56.620   57.650   00.600     5737    21861
LHM0      65.150   65.900   64.920   65.750   00.480     3558    13608
LHN0      63.850   65.500   63.650   65.250   01.030      383     4522
LHQ0      61.700   62.400   61.550   62.270   00.470      691     4142
LHV0      56.970   57.200   56.750   57.170   00.100      347     2254
LHZ0      55.050   55.220   54.950   55.000  -00.070      155     1029
LHG1      55.150   55.700   55.150   55.700   00.180       11      131

Pork Bellies

PBH0      88.700   90.200   87.700   90.000   01.050      908     2269
PBK0      87.900   89.250   87.300   88.870   00.800      788     2824
PBN0      87.050   87.250   85.400   87.050   86.800       62      572

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       5.100    5.100    5.050    5.050    5.025        8       15
AGJ0       5.180    5.180    5.080    5.080   -0.120       13      265
AGM0       5.240    5.240    5.170    5.170   -0.093       25      353
AGQ0       5.220    5.220    5.220    5.220   -0.070        0        7
AGV0       0.000    5.220    5.220    5.220   -0.100        0        8
AGZ0       5.320    5.320    5.220    5.220   -0.130        2      305

Gold

GCG0      297.80   297.80   293.00   293.00  -006.10       35       29
GCH0      000.00   293.00   293.00   293.00  -006.30       18       24
GCJ0      298.30   299.00   293.50   294.60  -006.30    28337    83740
GCM0      301.50   301.50   295.50   296.80  -006.50      702    25545
GCQ0      301.50   301.50   299.30   299.30  -006.50       92    11896
GCV0      000.00   301.80   301.80   301.80  -006.50       51     3966
GCZ0      309.00   309.50   303.00   304.30  -006.50       67    17349
GCG1      305.50   306.50   305.50   306.50  -006.60     2568     5917

Copper

HGG0       82.80    82.80    81.30    81.40   -01.85       43       68
HGH0       82.90    83.00    81.45    81.50   -01.90    11503    22399
HGJ0       83.50    83.50    82.15    82.15   -01.90      170     2342
HGK0       84.20    84.20    82.70    82.75   -01.90        0    27244
HGM0       00.00    84.35    83.15    83.15   -01.95      119     1906
HGN0       85.20    85.20    83.50    83.55   -02.00      320     6038
HGQ0       85.15    85.15    83.85    83.85   -02.00        2      882
HGU0       85.35    85.50    84.15    84.15   -02.00       31     4273

GOLD Kilo Oz.

KIJ0      298.30   299.00   294.00   294.50  -006.50       13      230
KIM0      301.00   301.50   296.50   297.50  -006.50        9      108
KIZ0      306.50   306.50   304.50   306.50  -006.50        0        4

Palladium

PAH0      692.00   700.00   665.00   689.00  -008.40      377      752
PAM0      675.00   700.00   670.00   686.00  -007.40      508     2052

Platinum

PLJ0      465.00   467.00   450.10   452.10  -015.90     1943     9144
PLN0      452.00   452.00   442.10   442.10  -017.90       82     1042
PLV0      000.00   447.00   432.10   432.10  -017.90        0       60
PLF1      000.00   425.10   425.10   425.10  -017.90        0       10

Silver

SIG0      000.00   503.60   503.60   503.60  -013.00        0        5
SIH0      517.00   517.00   503.50   504.00  -013.00    26513    25588
SIK0      521.00   521.00   508.00   508.80  -012.30    16837    33953
SIN0      526.00   527.00   511.00   511.70  -012.00     1101     6629
SIU0      528.00   528.00   514.50   514.50  -011.70       50     1737

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0765     0767     0734     0734    -0033      187      204
COK0        0800     0800     0756     0759    -0032    10082    45839
CON0        0819     0820     0779     0782    -0031     2317    18828
COU0        0840     0841     0807     0807    -0029      760    15498
COZ0        0877     0878     0840     0842    -0031      368     8662
COH1        0907     0907     0877     0877    -0031      204     7870

Cotton

CTH0       58.70    58.70    56.88    56.88   -01.27      575      729
CTK0       60.50    60.80    58.80    58.88   -01.45     5878    40154
CTN0       62.20    62.20    60.50    60.62   -01.32     1481    13942
CTV0       62.60    62.60    61.00    61.78   -00.72       46      647
CTZ0       62.70    62.70    61.20    61.50   -01.24      814     8886
CTH1       62.20    62.20    62.20    62.20   -01.25       38      389
CTK1       62.55    62.55    62.55    62.55   -01.25        1       88

Coffee

KCH0      102.00   102.00   098.20   098.80  -002.95      727     4114
KCK0      103.00   103.30   098.40   099.35  -003.80     4763    29669
KCN0      105.25   105.75   101.00   101.70  -003.90     1013     6598
KCU0      108.00   108.00   104.00   104.25  -003.75      404     4912
KCZ0      110.50   110.50   106.50   106.90  -003.60      268     3010

Lumber

LBH0      334.00   336.50   332.60   334.50  -000.50      600     1527
LBK0      336.00   337.20   334.40   335.90  -000.90      260      944
LBN0      338.50   338.50   336.30   336.90   000.30       82      410
LBU0      334.10   334.10   333.20   333.30  -000.20       10      105

Orange Juice

OJH0       87.80    90.25    87.80    88.90    01.80     1928     5017
OJK0       85.00    87.15    85.00    86.90    02.50     1650    11374
OJN0       85.00    86.40    85.00    86.00    02.10      147     2912
OJU0       85.00    86.10    85.00    86.00    02.10      130     1642
OJX0       85.00    86.20    85.00    86.00    02.10       13      669
OJF1       86.00    86.20    86.00    86.20    01.85        5      357

Sugar

SBH0       05.10    05.12    04.93    04.94   -00.18    17585    21731
SBK0       05.18    05.21    04.97    04.99   -00.21    15211   102390
SBN0       05.50    05.51    05.25    05.26   -00.23     4868    41892
SBV0       06.01    06.01    05.73    05.73   -00.28     2131    19879
SBH1       06.46    06.46    06.22    06.22   -00.25      878    11879
SBK1       06.48    06.48    06.33    06.33   -00.21      397     1857

Copyright   1998 Access Futures and Options Trading
