                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6647    .6651    .6630    .6639   -.0017     1387    40477
ADM0       .0000    .6644    .6644    .6644   -.0017        1       15
ADU0       .0000    .6649    .6649    .6649   -.0017        0        1
ADZ0       .0000    .6654    .6654    .6654   -.0017        0        0

British Pound

BPH0      1.6368   1.6456   1.6368   1.6434   0.0072     5909    36226
BPM0      0.0000   1.6428   1.6428   1.6428   0.0072        0       14
BPU0      0.0000   1.6420   1.6420   1.6420   0.0072        0        1
BPZ0      0.0000   1.6406   1.6406   1.6406   0.0072        0        0

Canadian Dollar

CDH0       .6904    .6905    .6887    .6894   -.0009     3343    56019
CDM0       .6900    .6915    .6900    .6909   -.0009       22     5501
CDU0       .6926    .6926    .6917    .6921   -.0009       13     1311
CDZ0       .6928    .6938    .6928    .6932   -.0009        9      507
CDH1       .0000    .6943    .6943    .6943   -.0009        0       34

US Dollar Index

DXH0      101.45   101.84   101.40   101.46   -00.19     1813     6742
DXM0      101.35   101.35   101.14   101.14   -00.19        0     2020
DXU0      100.82   100.82   100.82   100.82   -00.19        0        1

Japanese Yen

JYH0       .9528    .9594    .9526    .9577    .0029    16260    95360
JYM0       .9693    .9744    .9693    .9734    .0029        8     3252
JYU0       .0000    .9889    .9889    .9889    .0029        0      244
JYZ0       .0000   1.0052   1.0052   1.0052    .0029        0       89

Mexican Peso

MEH0     10.4250  10.4500  10.4000  10.4300   -.0025     3631    14837
MEM0     10.0900  10.0900  10.0700  10.0825   -.0075      397     2906
MEU0      9.7700   9.7825   9.7700   9.7825   -.0075       20      179
MEZ0       .0000   9.4900   9.4900   9.4900   -.0300        0        0

Swiss Franc

SFH0       .6309    .6317    .6290    .6311   -.0002    31982    57275
SFM0       .6380    .6382    .6374    .6381   -.0002       31      242
SFU0       .0000    .6447    .6447    .6447   -.0002        0       32
SFZ0       .0000    .6512    .6512    .6512   -.0002        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLG0       28.55    29.68    28.55    29.54    00.69    65196    57045
CLH0       27.60    27.99    27.45    27.88    00.08    11384   125710
CLJ0       26.80    27.00    26.63    26.92   -00.03    19865    50486
CLK0       25.98    26.15    25.77    26.10   -00.05     8541    33847
CLM0       25.34    25.40    25.17    25.36   -00.05    10489    52723
CLN0       24.65    24.65    24.45    24.63   -00.04     2134    34193
CLQ0       23.90    24.00    23.78    24.00   -00.04     1283    19945
CLU0       00.00    23.50    23.32    23.50   -00.04        0        0
CLV0       00.00    23.05    22.90    23.05   -00.04        0        0
CLX0       00.00    22.61    22.48    22.61   -00.04        0        0

Heating Oil

HOG0       .7660    .8030    .7620    .8003    .0299    28816    37308
HOH0       .7270    .7500    .7225    .7459    .0143    19252    30039
HOJ0       .6930    .7059    .6890    .7059    .0088     6019    10500
HOK0       .6650    .6719    .6580    .6719    .0063     2791     9976
HOM0       .6350    .6459    .6340    .6459    .0048      454     8126
HON0       .6240    .6304    .6210    .6304    .0043     2128    12582
HOQ0       .6120    .6214    .6100    .6214    .0043      450     5120

Unleaded Gasoline

HUG0       .7705    .7790    .7630    .7674   -.0046    21200    28234
HUH0       .7680    .7730    .7610    .7664   -.0058    14286    21841
HUJ0       .7920    .7930    .7855    .7874   -.0056     2932    17657
HUK0       .7760    .7760    .7710    .7712   -.0058     1528     7447
HUM0       .7550    .7555    .7515    .7515   -.0050      493     3312
HUN0       .7340    .7340    .7295    .7295   -.0045      407     4338
HUQ0       .7125    .7125    .7070    .7070   -.0035      156     1968
HUU0       .0000    .6825    .6825    .6825   -.0030      476     3567

Natural Gas

NGG0       2.390    2.465    2.370    2.417    0.034    22929    53638
NGH0       2.410    2.480    2.390    2.440    0.034    10111    42339
NGJ0       2.420    2.485    2.405    2.453    0.034     2883    20771
NGK0       2.425    2.495    2.425    2.467    0.035     1912    15138
NGM0       2.445    2.505    2.445    2.480    0.033     1561    14185
NGN0       0.000    2.520    2.455    2.494    0.031        0        0
NGQ0       0.000    2.530    2.475    2.510    0.030        0        0
NGU0       0.000    2.540    2.485    2.523    0.030        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.880   93.880   93.870   93.872   00.017     4998    19397
EDH0      93.785   93.795   93.780   93.785   00.015    50629   498204
EDJ0      93.680   93.680   93.670   93.670   00.015      100      554
EDK0      93.550   93.560   93.540   93.540   00.015      652      710
EDM0      93.440   93.445   93.420   93.420   00.010    73686   459455
EDU0      93.195   93.200   93.175   93.180   00.015    85611   390912
EDZ0      92.965   92.990   92.955   92.965   00.025    37968   286638

Euro Yen

EYH0      99.840   99.845   99.835   99.840   00.005      745    20532
EYM0      99.770   99.775   99.770   99.775   00.000      659    15134
EYU0      99.620   99.625   99.620   99.625   00.010      483    11689
EYZ0      99.460   99.460   99.460   99.460   00.010      761     7244
EYH1      00.000   99.340   99.340   99.340   00.005      642     8646
EYM1      00.000   99.220   99.220   99.220   00.010        1     3572

Treasury Bills

TBH0      94.430   94.445   94.430   94.445   00.015        0     2411

Treasury Notes

TYH0      941-13   942-13    940-0   941-10      0-2    11966   580830
TYM0       940-0    941-3   934-31    940-5     6-14     5193    26119

Treasury Bonds

USH0       89-15    89-22    89-10    89-17     0-10    60892   604820
USM0        89-4    89-10     89-0     89-6     0-10      883    45528
USU0         0-0    88-29    88-29    88-29     0-10        3      623
USZ0         0-0    88-22    88-22    88-22     0-10        0       39

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.60    16.77    16.31    16.34   -00.19    11168    61672
BOK0       16.90    17.06    16.62    16.65   -00.15     2578    26360
BON0       17.20    17.35    16.93    16.95   -00.15     1912    20713
BOQ0       17.40    17.43    17.08    17.08   -00.12      230     5074
BOU0       17.40    17.40    17.21    17.21   -00.11       31     2886
BOV0       17.45    17.50    17.35    17.35   -00.07       12     3435
BOZ0       17.90    18.00    17.65    17.66    00.01      181    13379
BOF1       18.00    18.00    17.98    17.98    00.05      300     1802

Corn

CH0       220.25   221.00   218.75   220.75   000.75    47190   222740
CK0       228.00   229.00   226.50   228.75   001.00    10594    75850
CN0       236.00   236.25   234.00   236.00   000.75     7582    83930
CU0       242.00   243.50   241.00   243.25   002.00     2294    23630
CX0       246.75   248.50   246.75   248.50   002.25       12      845
CZ0       250.00   251.50   248.75   251.25   001.75     6344    48278
CF1       000.00   254.00   254.00   254.00   001.50        0        6

Rough Rice

NRF0       5.260    5.290    5.260    5.290   -0.010      109      496
NRH0       5.430    5.480    5.370    5.470    0.015      277     3468
NRK0       5.690    5.690    5.620    5.690    0.010       78     1735
NRN0       5.910    5.910    5.830    5.910    0.020       21      974

Oats

OH0       112.50   113.75   112.50   113.75   001.75      626     7632
OK0       118.25   120.00   118.25   119.75   002.00      377     3727
ON0       116.50   118.25   116.50   118.00   002.25      195     2391
OU0       121.50   122.00   121.25   122.00   001.75       52      756

Soybeans

SH0       499.50   504.00   497.75   501.00  -001.25    44222    72490
SK0       507.50   512.50   506.50   509.25  -001.25     6415    29088
SN0       517.50   521.00   515.00   518.00  -000.50     4805    24837
SQ0       519.00   522.00   517.00   519.00   000.50      233     3403
SU0       521.00   524.00   519.00   520.00  -001.00       28     1011
SX0       525.50   531.00   525.00   528.75   001.00     2080    13920
SF1       537.00   537.00   532.50   535.25   000.75       23       55
SN1       544.00   544.00   544.00   544.00  -000.50        0        4

Soybean Meal

SMH0      158.70   160.70   157.40   159.30  -000.10    15685    54511
SMK0      160.80   162.10   159.20   161.00  -000.20     6188    27350
SMN0      163.50   164.40   161.50   163.30  -000.40     2592    17725
SMQ0      164.00   165.00   162.30   163.70  -000.40      222     5730
SMU0      164.80   165.80   163.30   164.50   000.00      105     3363
SMV0      165.50   165.50   163.50   164.40  -000.40       67     2361

Wheat

WH0       265.00   266.50   263.00   266.00   001.50    14233    82030
WK0       275.00   277.50   274.25   277.25   002.00     1815    12079
WN0       286.00   287.50   284.50   287.25   001.75     2213    24118
WU0       296.00   297.25   294.50   297.25   001.75      207     2277
WZ0       310.00   312.00   309.50   311.75   000.75      150     4738
WN1       330.00   331.00   330.00   331.00   001.00        3       40

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      208.50   210.75   208.40   210.50   002.40      140     1510
CRJ0      209.30   211.30   209.20   211.25   002.25      216     1283
CRM0      212.50   213.50   212.50   213.25   002.25        4      542

DJIA

DJH0       11630    11655    11540    11620    -0035    11912    13097
DJM0       11786    11786    11746    11760    -0036       17      756
DJU0       11909    11909    11909    11909    -0036        0      257
DJZ0       12069    12069    12069    12069    -0036        0      226
DJZ1       12754    12754    12754    12754    -0036        0        0

Municipal Bonds

MBH0       90-23    90-26    90-16    90-18      0-0     1488    21360

S&P 500

SPH0     1461.00  1473.20  1459.00  1472.50   003.00    92667   354176
SPM0     1490.00  1491.50  1482.50  1491.50   003.10      107     8487
SPU0      000.00  1511.70  1511.70  1511.70   003.00        0     2580
SPZ0      000.00  1533.20  1533.20  1533.20   003.30        2     2553
SPH1      000.00  1556.20  1556.20  1556.20   003.30        0      154

NYSE Index

YXH0      647.00   652.50   646.75   651.80   002.50        0     1857
YXM0      655.25   659.55   655.25   659.55   002.50        0     1693
YXU0      667.30   667.30   667.30   667.30   002.50        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      86.000   86.070   85.100   85.320  -00.950      352     3322
FCH0      85.900   85.970   84.750   84.950  -01.020     1790    10997
FCJ0      85.750   85.850   84.800   85.070  -00.800      276     4434
FCK0      85.700   85.750   84.700   84.950  -00.850      181     5032
FCQ0      86.700   86.800   85.800   86.000  -00.800      209     3943
FCU0      87.050   87.050   86.350   86.400  -00.800       26     1269

Live Cattle

LCG0      70.620   70.820   69.870   70.150  -00.550     6502    45905
LCJ0      72.750   72.920   71.950   72.070  -00.650     6292    48873
LCM0      70.000   70.220   69.500   69.670  -00.450     1781    20114
LCQ0      70.650   70.820   70.200   70.300  -00.370     1045    10777
LCV0      72.700   72.900   72.300   72.370  -00.380      441     3947

Lean Hogs

LHG0      55.900   56.620   55.520   56.000   00.450     3664    16900
LHJ0      58.250   59.450   58.250   58.800   00.750     1935    17172
LHM0      65.950   67.100   65.800   66.450   00.630      443     8302
LHN0      64.750   65.800   64.550   65.370   00.620       77     2510
LHQ0      62.100   63.550   62.100   62.770   00.800       41     1728
LHV0      57.750   58.800   57.750   58.700   00.850       13      927
LHZ0      55.800   56.600   55.800   56.500   00.600        8      282

Pork Bellies

PBG0      86.700   88.350   86.250   87.470   00.520     1323     4347
PBH0      86.000   87.300   85.600   86.600   00.600      357      919
PBK0      86.250   87.800   86.000   86.670   00.700      170      577

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.130    5.130    5.120    5.130    0.010       14      308
AGJ0       5.190    5.190    5.190    5.190    0.000        2      182
AGM0       0.000    5.240    5.240    5.240    0.010       11      257
AGQ0       0.000    5.260    5.260    5.260    0.000        0        4
AGV0       0.000    5.300    5.300    5.300    0.010        0        6
AGZ0       5.350    5.350    5.340    5.340    0.020        1      256

Gold

GCF0      000.00   289.80   289.80   289.80   001.20        0        4
GCG0      289.50   290.70   287.50   290.30   000.70    32339    53023
GCJ0      292.00   293.50   290.10   292.90   000.80     5820    19026
GCM0      294.00   295.70   292.50   295.20   000.80      858    23002
GCQ0      294.90   297.60   294.90   297.60   000.80     1218    10448
GCV0      000.00   300.10   300.10   300.10   000.80      350     3610
GCZ0      300.30   302.60   300.00   302.60   000.90      200    15524
GCG1      303.00   305.00   303.00   305.00   000.90       21      742

Copper

HGF0       86.40    87.50    86.40    87.50    01.50      300      919
HGG0       86.60    87.75    86.60    87.75    01.60      127     2972
HGH0       87.25    88.30    86.80    88.25    01.65     8705    56149
HGJ0       88.35    88.70    88.35    88.70    01.65       13     1260
HGK0       88.15    89.10    87.80    89.10    01.65      885     6969
HGM0       00.00    89.30    89.30    89.30    01.60        0     1141
HGN0       00.00    89.65    88.55    89.50    01.50       77     4342
HGQ0       00.00    89.80    89.80    89.80    01.50        0      815

GOLD Kilo Oz.

KIG0      288.00   290.00   287.80   289.80   000.50       16      266
KIJ0      291.00   292.70   291.00   292.30   000.50        2       50
KIM0      293.50   294.80   293.50   294.80   001.00        3       40
KIZ0      000.00   302.30   302.30   302.30   001.50        0        4

Palladium

PAH0      443.00   445.00   440.00   442.75   004.05      131     2987
PAM0      437.00   440.25   437.00   440.25   005.55        1       99

Platinum

PLF0      437.00   443.20   437.00   443.20   012.50       57      194
PLJ0      418.00   429.00   418.00   428.20   012.50     2115     9284
PLN0      415.00   420.70   415.00   420.70   012.00        4      828
PLV0      000.00   420.70   420.70   420.70   012.00       12       11

Silver

SIF0      000.00   513.50   513.50   513.50   000.80        1        3
SIG0      000.00   515.30   515.30   515.30   000.80        0        9
SIH0      516.00   519.00   514.00   517.30   000.80     9314    56323
SIK0      519.00   522.00   518.00   520.40   000.70      484     6391
SIN0      000.00   525.00   522.00   522.70   001.10       66     3666

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0828     0845     0815     0844     0016     6976    39853
COK0        0852     0874     0848     0873     0016     3146    20313
CON0        0881     0898     0875     0898     0014     1138     9574
COU0        0906     0926     0905     0926     0015     1618    14611
COZ0        0945     0960     0940     0960     0011     1230     5971
COH1        0986     0994     0986     0994     0011      406     5783

Cotton

CTH0       55.10    57.76    55.10    57.75    02.99     5269    30690
CTK0       56.70    59.20    56.70    59.03    02.83     1758    13918
CTN0       58.00    60.20    58.00    60.10    02.70      809     9499
CTV0       58.80    61.00    58.80    61.00    02.57       45      533
CTZ0       59.70    61.40    59.55    61.20    02.07      302     5186
CTH1       60.70    62.10    60.70    62.10    01.90        5      429
CTK1       62.20    62.60    62.20    62.60    01.90        1      115

Coffee

KCH0      116.50   118.25   114.75   116.70   000.95     7364    29600
KCK0      120.50   121.00   117.75   119.60   000.95     1290     9649
KCN0      123.50   123.50   121.00   122.00   001.00      272     3540
KCU0      125.50   125.50   123.25   123.65   001.00      100     3060
KCZ0      127.00   127.00   125.05   125.05   001.00       45     2317

Lumber

LBH0      332.00   336.30   329.70   334.80   001.00      751     2085
LBK0      333.00   334.00   330.30   333.10   000.60      144      615
LBN0      333.10   333.50   332.00   333.50   000.20       24      189
LBU0      333.40   333.40   332.10   333.30  -000.20       15       63

Orange Juice

OJH0       84.25    84.25    83.25    83.30   -01.10      924    16216
OJK0       84.00    84.00    83.30    83.30   -00.85      430     4591
OJN0       84.10    84.10    83.35    83.40   -00.90      232     1847
OJU0       83.90    83.90    83.25    83.25   -00.75       89      858
OJX0       83.50    83.50    83.50    83.50   -00.75        0      334
OJF1       84.50    84.50    84.50    84.50   -00.75        0      110

Sugar

SBH0       05.31    05.50    05.31    05.49    00.20    16033    89720
SBK0       05.55    05.69    05.55    05.68    00.17     6664    52400
SBN0       05.83    05.93    05.82    05.92    00.13     2502    30884
SBV0       06.21    06.26    06.18    06.25    00.08      944    13218
SBH1       06.34    06.39    06.34    06.39    00.08      349     9502
SBK1       06.39    06.41    06.39    06.41    00.08       78     1207

Copyright   1998 Access Futures and Options Trading
