                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6523    .6562    .6521    .6547    .0028     4306    36983
ADM0       .6525    .6552    .6525    .6552    .0028        1       21
ADU0       .0000    .6557    .6557    .6557    .0028        0        1
ADZ0       .0000    .6562    .6562    .6562    .0028        0        0

British Pound

BPH0      1.6370   1.6394   1.6340   1.6384   0.0002    14989    42049
BPM0      0.0000   1.6376   1.6376   1.6376   0.0002        0       17
BPU0      0.0000   1.6368   1.6368   1.6368   0.0002        0        1
BPZ0      0.0000   1.6354   1.6354   1.6354  -0.0060        0        0

Canadian Dollar

CDH0       .6963    .6992    .6963    .6988    .0026     9546    67070
CDM0       .6981    .7004    .6981    .7004    .0026       61     5787
CDU0       .6997    .7017    .6997    .7017    .0026        6     1365
CDZ0       .7004    .7028    .7004    .7028    .0026        1      869
CDH1       .0000    .7039    .7039    .7039    .0026       10      244

US Dollar Index

DXH0      102.30   103.09   102.28   103.03    00.77      772     6974
DXM0      102.33   102.67   102.33   102.67    00.76        2     2079
DXU0      102.31   102.31   102.31   102.31    00.75        0        1

Japanese Yen

JYH0       .9528    .9625    .9521    .9595    .0065     8944    99660
JYM0       .9685    .9760    .9685    .9753    .0066       24     3245
JYU0       .0000    .9910    .9910    .9910    .0067        0      366
JYZ0       .0000   1.0071   1.0071   1.0071    .0068        0       94

Mexican Peso

MEH0     10.3650  10.3900  10.3000  10.3150   -.0325     3288    13643
MEM0     10.0200  10.0200   9.9675   9.9675   -.0325       94     2926
MEU0      9.6700   9.6700   9.6625   9.6625   -.0325       56      313
MEZ0       .0000   9.3775   9.3775   9.3775   -.0325        0        0

Swiss Franc

SFH0       .6215    .6216    .6147    .6157   -.0086     5409    59583
SFM0       .6278    .6279    .6214    .6224   -.0087        5      285
SFU0       .6315    .6315    .6286    .6286   -.0088        1       33
SFZ0       .0000    .6348    .6348    .6348   -.0092        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       27.85    28.10    27.19    27.32   -00.52     1634   135460
CLJ0       26.92    27.05    26.25    26.35   -00.51    24439    56882
CLK0       26.05    26.05    25.50    25.58   -00.44     8107    39979
CLM0       25.35    25.40    24.85    24.90   -00.38    10800    47328
CLN0       24.62    24.63    24.20    24.26   -00.34     4156    33791
CLQ0       24.05    24.08    23.68    23.68   -00.32     2060    21214
CLU0       23.50    23.54    23.20    23.20   -00.30     1273    15874
CLV0       00.00    23.04    22.76    22.76   -00.28        0        0
CLX0       00.00    22.33    22.33    22.33   -00.27        0        0
CLZ0       00.00    22.27    21.95    21.95   -00.26        0        0

Heating Oil

HOG0       .9250    .9390    .8800    .9117   -.0096    17085    17986
HOH0       .7560    .7600    .7260    .7321   -.0154    16798    35673
HOJ0       .7025    .7025    .6820    .6841   -.0104     5502    14702
HOK0       .6625    .6640    .6520    .6531   -.0074     1632    13902
HOM0       .6425    .6430    .6301    .6301   -.0039     1800     9216
HON0       .6325    .6325    .6151    .6151   -.0029     1053    12303
HOQ0       .6105    .6135    .6076    .6076   -.0019      208     4971

Unleaded Gasoline

HUG0       .7540    .7565    .7350    .7415   -.0084    16005    15976
HUH0       .7610    .7620    .7380    .7461   -.0086    13542    31221
HUJ0       .7900    .7915    .7705    .7766   -.0078     5685    19675
HUK0       .7740    .7715    .7600    .7646   -.0072     2585     9008
HUM0       .7580    .7580    .7473    .7473   -.0067      834     3685
HUN0       .7325    .7325    .7258    .7258   -.0067      212     4209
HUQ0       .7110    .7110    .7038    .7038   -.0067      519     2300
HUU0       .6865    .6865    .6798    .6798   -.0067      204     4352

Natural Gas

NGG0       2.540    2.680    2.520    2.610    0.087    58710    26432
NGH0       2.510    2.610    2.480    2.545    0.054    26941    46151
NGJ0       2.485    2.540    2.460    2.500    0.040     8339    23375
NGK0       2.475    2.520    2.460    2.495    0.027     3491    17112
NGM0       2.495    2.510    2.475    2.500    0.023     3190    15054
NGN0       0.000    2.530    2.480    2.505    0.009        0        0
NGQ0       0.000    2.540    2.505    2.530    0.012        0        0
NGU0       0.000    2.550    2.530    2.540    0.002        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.875   93.877   93.855   93.870  -00.005     1965    20898
EDH0      93.795   93.800   93.775   93.795   00.000    34273   524943
EDJ0      93.670   93.670   93.670   93.670  -00.010      102     1865
EDK0      93.560   93.560   93.550   93.550  -00.020        0     1310
EDM0      93.460   93.465   93.420   93.445  -00.015    54830   451158
EDU0      93.215   93.215   93.150   93.170  -00.035    74551   383837
EDZ0      93.005   93.005   92.935   92.960  -00.040    48389   286797

Euro Yen

EYH0      99.875   99.875   99.865   99.870   00.000     1026    21195
EYM0      99.825   99.830   99.820   99.825   00.005     1023    17919
EYU0      99.705   99.720   99.705   99.710   00.005     1084    12072
EYZ0      99.560   99.560   99.555   99.560   00.010      529     8285
EYH1      99.445   99.445   99.440   99.440   00.010      463    13471
EYM1      99.320   99.320   99.320   99.320   00.010      371     4144

Treasury Bills

TBH0      94.435   94.450   94.435   94.435   00.000       19     2443

Treasury Notes

TYH0       942-0   943-13   940-20   943-21    -1-22    20840   588696
TYM0      942-31   942-31   933-13    942-6    -1-17     9732    59203

Treasury Bonds

USH0       91-13     92-2     91-3    91-30     0-22     3824   618510
USM0        91-6    91-26    90-26    91-23     0-23    10559    66060
USU0       90-25    91-17    90-25    91-15     0-24      185      625
USZ0        91-8     91-8     91-8     91-8     0-24        0       39

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.32    17.15    16.30    17.11    00.63     6794    56495
BOK0       16.67    17.48    16.60    17.45    00.66     2733    27598
BON0       17.00    17.78    16.94    17.74    00.63     1195    20319
BOQ0       17.15    17.90    17.10    17.90    00.65      156     5244
BOU0       17.25    18.10    17.25    18.02    00.63      318     3291
BOV0       17.45    18.25    17.45    18.12    00.62       34     3413
BOZ0       17.75    18.45    17.65    18.40    00.59      299    11676
BOF1       17.99    18.65    17.99    18.65    00.55        0     3017

Corn

CH0       222.00   226.50   221.25   225.75   002.75    41500   205220
CK0       229.00   234.25   229.00   233.50   002.75    11571    87260
CN0       236.25   241.25   236.00   240.50   002.75     8523    87340
CU0       242.25   247.00   242.00   246.50   002.50     1700    26972
CX0       248.50   252.00   248.50   251.75   002.75      231      788
CZ0       251.00   255.00   250.25   254.50   002.75     7186    57370
CF1       000.00   257.00   257.00   257.00   003.50        0        7

Rough Rice

NRH0       5.750    5.870    5.690    5.840    0.060      541     3752
NRK0       6.020    6.080    5.910    6.080    0.055      322     2269
NRN0       6.200    6.300    6.180    6.280    0.060       48     1009
NRU0       0.000    6.800    6.800    6.800    0.040       30      151

Oats

OH0       113.00   114.25   112.75   114.00   000.50      519     6747
OK0       118.75   120.00   118.50   120.00   000.50      231     4009
ON0       116.75   118.25   116.75   117.75   000.50      205     2890
OU0       120.50   122.00   120.50   121.50   000.25       66      787

Soybeans

SH0       509.50   528.00   508.00   527.00   013.75    27543    76140
SK0       518.00   537.00   517.50   536.00   013.75     7728    33133
SN0       526.50   546.00   526.00   545.00   014.25     4027    28477
SQ0       527.50   547.00   527.50   546.00   014.75      384     4313
SU0       529.00   547.50   529.00   547.00   014.50      519     2226
SX0       535.50   553.50   535.00   552.75   013.50     1988    15775
SF1       545.00   559.00   544.50   559.00   013.50       79      187
SN1       557.00   569.00   557.00   569.00   010.00        1       16

Soybean Meal

SMH0      162.00   167.80   161.20   166.80   003.30    10698    55866
SMK0      163.80   170.00   163.20   169.10   003.40     2590    29654
SMN0      166.00   172.50   165.50   171.80   004.10     1571    18821
SMQ0      167.00   172.00   167.00   172.00   003.60      300     5765
SMU0      167.00   173.30   167.00   172.70   003.80      511     4317
SMV0      167.20   173.00   167.20   172.50   004.00      481     2902

Wheat

WH0       259.00   264.00   256.50   263.50   003.50    17875    78390
WK0       269.00   275.00   267.50   274.25   003.00     2980    14764
WN0       280.50   285.50   277.50   284.75   003.00     2869    25813
WU0       000.00   295.50   288.00   295.50   004.00      379     3353
WZ0       304.50   310.00   302.00   309.00   003.25      307     6464
WN1       324.00   329.00   324.00   328.50   002.50        0       42

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      209.90   211.00   209.70   210.80   000.30      602      736
CRJ0      210.50   211.35   210.10   211.20   000.35       51     1110
CRM0      212.00   213.00   212.00   213.00   000.15        1      759

DJIA

DJH0       11140    11225    10975    11117     0003    12482    11977
DJM0       11305    11305    11190    11253     0002       31      741
DJU0       11393    11393    11393    11393     0002        0      414
DJZ0       11600    11600    11553    11553     0002        0      228
DJZ1       12233    12233    12233    12233     0002        0        0

Municipal Bonds

MBH0        91-9    91-16     91-0    91-14      0-8     2008    21905

S&P 500

SPH0     1424.50  1428.20  1388.00  1409.80  -005.60    75992   352240
SPM0     1440.00  1445.00  1413.50  1428.30  -005.70      112     8638
SPU0     1447.30  1447.30  1447.30  1447.30  -005.90       73     2588
SPZ0     1461.80  1467.80  1461.80  1467.80  -006.00        0     2611
SPH1     1508.20  1508.20  1486.00  1490.30  -006.00        0      157

NYSE Index

YXH0      636.50   637.25   624.00   631.30  -002.10        0     1857
YXM0      644.00   644.00   639.05   639.05  -002.10        0     1693
YXU0      646.80   646.80   646.80   646.80  -002.10        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      85.200   85.250   85.150   85.200   00.080      385     2056
FCH0      85.620   85.800   84.550   84.750  -00.900     1405    10906
FCJ0      85.700   85.900   84.700   84.820  -00.880      720     4806
FCK0      85.550   85.770   84.750   84.800  -00.800      279     5250
FCQ0      86.620   86.920   85.700   85.900  -00.720      189     4127
FCU0      87.000   87.050   85.800   86.050  -00.700       44     1292

Live Cattle

LCG0      69.850   70.120   69.250   69.520  -00.480     6704    34839
LCJ0      72.070   72.420   71.200   71.370  -00.780     5132    55193
LCM0      69.400   69.770   68.950   69.070  -00.430     1862    23305
LCQ0      70.250   70.650   70.000   70.100  -00.250      805    12591
LCV0      72.500   72.620   72.120   72.200  -00.250      335     4382

Lean Hogs

LHG0      56.600   56.850   56.020   56.100  -00.120     3679    13847
LHJ0      59.700   59.900   58.600   58.750  -00.770     3117    22458
LHM0      67.600   67.770   66.850   66.950  -00.500     1489    10202
LHN0      65.900   66.050   65.350   65.420  -00.450      629     3034
LHQ0      63.950   64.350   63.050   63.100  -00.850      226     2444
LHV0      59.150   59.150   58.600   58.800  -00.170      176     1238
LHZ0      57.000   57.100   56.920   56.920  -00.130       72      386

Pork Bellies

PBG0      86.500   87.500   86.000   86.400  -00.300     1131     3379
PBH0      85.800   86.900   85.100   85.550  -00.650      714     1619
PBK0      86.200   86.900   85.800   85.800  -00.250      276      933

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.250    5.320    5.250    5.320    0.120      140      168
AGJ0       5.350    5.410    5.350    5.410    0.130       15      271
AGM0       5.420    5.460    5.420    5.450    0.110       38      281
AGQ0       0.000    5.480    5.480    5.480    0.110        0        6
AGV0       0.000    5.530    5.530    5.530    0.130        0        8
AGZ0       5.520    5.560    5.520    5.560    0.130       52      315

Gold

GCF0      000.00   287.10   287.10   287.10   000.80        1        1
GCG0      287.00   287.30   285.60   287.10   000.60    36122    19963
GCJ0      290.00   290.00   288.40   289.90   000.80    26450    41762
GCM0      292.00   292.70   290.70   292.20   000.70     1768    24824
GCQ0      294.10   294.70   294.10   294.70   000.80      479    11244
GCV0      296.80   297.10   296.80   297.10   000.80        0     3593
GCZ0      299.50   300.10   298.80   299.60   000.80       34    15947
GCG1      302.00   302.00   302.00   302.00   000.80        3      858

Copper

HGF0       83.25    83.75    82.80    83.75    00.10      244      314
HGG0       82.60    84.20    82.60    83.90    00.20      278     3316
HGH0       83.35    84.80    83.10    84.45    00.30    13683    48256
HGJ0       83.80    85.00    83.80    84.95    00.30      150     1335
HGK0       00.00    85.65    84.30    85.40    00.25     1385     8884
HGM0       84.75    85.75    84.75    85.75    00.20       42     1230
HGN0       85.20    86.35    85.10    86.10    00.25      304     4587
HGQ0       85.70    86.45    85.70    86.45    00.25        4      854

GOLD Kilo Oz.

KIG0      286.50   286.50   285.00   286.00   000.50       27      190
KIJ0      289.80   290.30   289.00   289.50   001.00       17      111
KIM0      291.90   292.50   291.90   292.00   001.00        3       46
KIZ0      000.00   299.50   299.50   299.50   001.00        0        4

Palladium

PAH0      479.00   483.20   476.00   483.00   011.00      413     3126
PAM0      000.00   479.00   479.00   479.00   010.75       26      326

Platinum

PLJ0      436.00   446.00   435.50   445.60   013.10        0    10676
PLN0      427.00   435.60   427.00   435.60   012.10      145      871
PLV0      000.00   431.60   431.60   431.60   000.70        2       16
PLF1      000.00   431.60   431.60   431.60   429.10        0        5

Silver

SIF0      000.00   538.20   538.20   538.20   010.50        0        2
SIG0      000.00   539.50   539.50   539.50   010.00        0        9
SIH0      533.00   543.00   533.00   541.50   013.20     7333    56194
SIK0      533.50   543.50   533.50   542.40   012.20      444     7547
SIN0      537.00   545.00   537.00   544.00   011.80       72     3692

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0848     0852     0820     0823    -0023     3964    36422
COK0        0882     0882     0851     0855    -0020     1408    21831
CON0        0905     0906     0880     0880    -0020      415     9365
COU0        0932     0932     0906     0906    -0020      203    15313
COZ0        0964     0964     0943     0943    -0020     1200     8261
COH1        0996     0996     0979     0979    -0020        0     6552

Cotton

CTH0       57.40    57.90    56.56    57.53    00.11     6721    37709
CTK0       58.55    59.00    57.90    58.82    00.17     2318    16727
CTN0       59.62    60.10    58.90    59.80    00.18     1233    10655
CTV0       60.50    60.50    59.50    60.50    00.10       58      620
CTZ0       60.65    61.00    60.05    60.98    00.28      670     6386
CTH1       61.15    61.95    61.15    61.95    00.25       59      419
CTK1       62.45    62.45    62.45    62.45    00.25        0      109

Coffee

KCH0      114.75   116.40   112.80   114.60  -000.55     5796    24993
KCK0      118.30   119.00   115.75   117.30  -000.70     1568    13540
KCN0      121.00   121.40   118.50   119.60  -000.75      111     3607
KCU0      123.25   123.25   120.75   121.30  -000.75      369     3321
KCZ0      124.00   124.50   122.00   122.60  -000.75      234     2514

Lumber

LBH0      342.00   342.00   342.00   342.00   010.00     1080     1878
LBK0      336.00   340.40   336.00   340.40   010.00      200      642
LBN0      333.80   339.90   333.80   339.30   008.10       20      219
LBU0      334.90   337.80   334.90   337.50   003.30       16       67

Orange Juice

OJH0       82.50    83.00    81.70    81.80   -01.90     1604    16320
OJK0       82.50    83.00    81.80    82.00   -01.50      436     5429
OJN0       82.75    82.80    82.00    82.00   -01.25       80     2176
OJU0       83.00    83.00    82.05    82.05   -01.20        5      945
OJX0       82.60    83.00    81.30    81.30   -01.20       18      360
OJF1       83.00    83.00    82.00    82.00   -01.00       25      143

Sugar

SBH0       05.36    05.52    05.36    05.41    00.01    19092    86320
SBK0       05.54    05.65    05.54    05.58    00.04     5263    55033
SBN0       05.81    05.90    05.80    05.84    00.04     2015    31424
SBV0       06.19    06.25    06.18    06.21    00.04      796    14112
SBH1       06.33    06.42    06.32    06.36    00.05      109     9714
SBK1       06.42    06.42    06.40    06.40    00.05        3     1231

Copyright   1998 Access Futures and Options Trading
