                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6307    .6332    .6278    .6325    .0015     3547    32005
ADM0       .6300    .6330    .6300    .6330    .0015       24      130
ADU0       .0000    .6335    .6335    .6335    .0015        0        1
ADZ0       .0000    .6340    .6340    .6340    .0015        0        0

British Pound

BPH0      1.5962   1.6004   1.5872   1.5938  -0.0148     3988    44614
BPM0      1.5950   1.5990   1.5880   1.5934  -0.0148       18      164
BPU0      0.0000   1.5940   1.5940   1.5940  -0.0148        0        2
BPZ0      0.0000   1.5960   1.5932   1.5960  -0.0136        0        0

Canadian Dollar

CDH0       .6916    .6920    .6886    .6897   -.0014     6674    56335
CDM0       .6933    .6933    .6905    .6914   -.0014      291     6369
CDU0       .6942    .6942    .6915    .6928   -.0014       87     1636
CDZ0       .6930    .6940    .6930    .6940   -.0014       15     1209
CDH1       .6960    .6960    .6952    .6952   -.0014        1      337

US Dollar Index

DXH0      104.10   104.73   104.06   104.12    00.07      586     6167
DXM0      104.23   104.24   103.73   103.73    00.07        3     2091
DXU0      103.34   103.34   103.34   103.34    00.07        0        1

Japanese Yen

JYH0       .9160    .9233    .9152    .9228    .0003    10978   123610
JYM0       .9311    .9381    .9306    .9381    .0002      110     3710
JYU0       .0000    .9533    .9533    .9533    .0001       30      580
JYZ0       .0000    .9689    .9689    .9689    .0000        0      153

Mexican Peso

MEH0     10.5000  10.5400  10.5000  10.5275    .0150     2879    17440
MEM0     10.2075  10.2200  10.2075  10.2175    .0150       71     3077
MEU0       .0000   9.9425   9.9425   9.9425    .0150        1      370
MEZ0       .0000   9.6925   9.6925   9.6925    .0150        0        0

Swiss Franc

SFH0       .6117    .6175    .6117    .6167    .0010    14868    72020
SFM0       .6185    .6232    .6180    .6232    .0010       74      460
SFU0       .0000    .6292    .6292    .6292    .0010        3       38
SFZ0       .0000    .6353    .6350    .6353    .0010        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       29.80    29.94    29.02    29.44    00.01    10324   105550
CLJ0       28.45    28.70    27.85    28.40    00.13    58735    98340
CLK0       27.58    27.65    26.95    27.38    00.09    19563    46730
CLM0       26.85    26.88    26.20    26.59    00.05    16843    50788
CLN0       26.00    26.05    25.65    25.90    00.04     1648    32547
CLQ0       25.40    25.40    25.00    25.26    00.03     1903    22176
CLU0       24.70    24.72    24.58    24.72    00.03     1482    16988
CLV0       00.00    24.30    24.10    24.22    00.03        0        0
CLX0       00.00    23.80    23.65    23.77    00.03        0        0
CLZ0       00.00    23.40    23.15    23.35    00.02        0        0

Heating Oil

HOH0       .7495    .7550    .7300    .7424   -.0022    20636    36562
HOJ0       .7220    .7240    .7045    .7173   -.0004    18625    27151
HOK0       .6950    .6950    .6740    .6868   -.0009     2837    17456
HOM0       .6730    .6740    .6550    .6653   -.0014        0    10047
HON0       .6520    .6520    .6400    .6508   -.0019     1191    12166
HOQ0       .6390    .6418    .6370    .6418   -.0019      173     5186
HOU0       .6450    .6450    .6380    .6438   -.0019      479     5350

Unleaded Gasoline

HUH0       .8220    .8295    .8050    .8107   -.0068    13989    39233
HUJ0       .8565    .8630    .8420    .8485   -.0041    10340    25109
HUK0       .8360    .8360    .8200    .8230   -.0049     5365    14160
HUM0       .8085    .8090    .7950    .7970   -.0059     2950     8227
HUN0       .7715    .7715    .7700    .7710   -.0064     1028     5539
HUQ0       .7500    .7500    .7440    .7450   -.0069      449     3824
HUU0       .7270    .7300    .7180    .7195   -.0069      969     6807
HUV0       .0000    .6825    .6825    .6825   -.0069      210      741

Natural Gas

NGH0       2.615    2.665    2.560    2.570   -0.022    39109    44353
NGJ0       2.600    2.650    2.560    2.580    0.002    17687    28366
NGK0       2.580    2.635    2.550    2.575    0.009     6410    19349
NGM0       2.585    2.640    2.570    2.590    0.012     3389    18030
NGN0       2.600    2.645    2.580    2.607    0.015     2555    15731
NGQ0       0.000    2.655    2.605    2.624    0.018        0        0
NGU0       0.000    2.660    2.605    2.634    0.021        0        0
NGV0       0.000    2.685    2.640    2.667    0.024        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.907   93.907   93.902   93.905   00.008     1974    19497
EDH0      93.745   93.760   93.745   93.750   00.005    55069   537064
EDJ0      93.620   93.630   93.620   93.630   00.015      637     4386
EDK0      93.495   93.495   93.495   93.495   00.030        2     2177
EDM0      93.340   93.370   93.340   93.360   00.025    59090   473587
EDU0      93.030   93.065   93.020   93.050   00.025    89454   432337
EDZ0      92.785   92.825   92.765   92.805   00.025    56861   324925

Euro Yen

EYH0      99.865   99.870   99.865   99.870   00.005     1092    23065
EYM0      99.810   99.815   99.800   99.810  -00.005      521    17642
EYU0      99.675   99.690   99.675   99.685   00.005      728    11281
EYZ0      99.525   99.525   99.515   99.525   00.000      562     6872
EYH1      99.390   99.405   99.390   99.395  -00.005     1230    14624
EYM1      99.270   99.270   99.270   99.270   00.005      250     4533

Treasury Bills

TBH0      94.350   94.350   94.340   94.340  -00.010       28     2494

Treasury Notes

TYH0      941-18    943-6   940-25   941-30    -1-29   161036   575466
TYM0       940-0    941-8   933-28    940-5     5-26     8128    86744

Treasury Bonds

USH0        93-5    93-21    92-29    93-10     0-16    62450   533780
USM0       92-24     93-8    92-18    92-30     0-15    16631    85390
USU0       92-20    92-20    92-20    92-20     0-15      108      513
USZ0       92-19    92-19    92-15    92-15     0-19        3       35

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.90    15.92    15.59    15.62   -00.35     8385    35384
BOK0       16.18    16.18    15.94    15.95   -00.31     4309    37668
BON0       16.48    16.48    16.26    16.27   -00.31     1772    22872
BOQ0       16.66    16.67    16.45    16.45   -00.29       52     5688
BOU0       16.82    16.82    16.58    16.58   -00.29       61     4393
BOV0       16.90    16.92    16.76    16.76   -00.26       24     4133
BOZ0       17.25    17.25    17.02    17.04   -00.28       89    13498
BOF1       17.55    17.55    17.38    17.38   -00.26       20     3337

Corn

CH0       225.00   225.75   221.25   221.75  -003.75    40892   162310
CK0       233.50   234.00   229.75   230.25  -003.75    20940   117480
CN0       241.00   242.00   237.50   238.00  -003.50     8710    99130
CU0       247.00   247.50   243.50   243.75  -003.50     2852    29205
CX0       252.25   252.25   249.50   249.50  -003.25       92      867
CZ0       255.00   255.75   252.00   252.25  -003.25     5592    66400
CF1       255.00   255.00   255.00   255.00  -003.75        0       10

Rough Rice

NRH0       5.710    5.720    5.620    5.670   -0.030      192     2459
NRK0       5.990    5.990    5.880    5.955   -0.015      502     2906
NRN0       6.150    6.200    6.120    6.160   -0.050      407      865
NRU0       6.560    6.680    6.560    6.680    0.110        0      173

Oats

OH0       110.25   110.25   108.75   109.00  -001.25     1326     4487
OK0       116.50   116.75   115.25   115.50  -001.25      791     5436
ON0       115.50   115.75   114.00   114.25  -001.00     1008     4102
OU0       119.00   119.00   118.00   118.00  -001.00       20      865

Soybeans

SH0       511.00   513.00   504.25   505.25  -007.75    35853    66430
SK0       520.50   522.00   513.50   515.00  -007.00     9549    47061
SN0       529.00   531.50   523.00   523.25  -007.25     4458    35103
SQ0       532.00   533.00   524.00   524.50  -007.25      176     5660
SU0       534.50   534.50   527.00   527.50  -006.25       75     3268
SX0       540.00   541.00   533.00   534.50  -005.75     1389    19686
SF1       547.00   547.00   541.00   542.00  -005.00        8      288
SN1       000.00   555.00   555.00   555.00  -005.00        5       46

Soybean Meal

SMH0      166.60   167.00   163.20   164.20  -002.80    11728    47374
SMK0      168.20   168.80   165.70   166.90  -001.80     7257    34875
SMN0      169.60   170.60   167.60   168.70  -001.20     2897    20670
SMQ0      170.00   171.20   168.00   169.30  -001.20      245     6153
SMU0      171.00   171.20   169.00   169.90  -001.30      156     4959
SMV0      170.50   171.20   169.00   170.10  -000.40       21     3170

Wheat

WH0       270.50   273.50   267.50   269.50  -002.25    35791    65790
WK0       282.00   284.75   279.00   282.00  -000.50    11125    30275
WN0       293.50   295.50   290.00   291.50  -002.50     8141    28429
WU0       304.50   305.00   300.50   301.75  -002.25      298     3973
WZ0       317.00   319.00   314.00   316.25  -001.50     2291     9784
WN1       330.00   330.00   330.00   330.00   000.00       28       77

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      215.00   215.00   214.40   214.55  -000.70      283      390
CRJ0      215.20   215.40   214.40   214.70  -000.70      690     1808
CRM0      216.95   216.95   216.50   216.70  -000.70        5     1102

DJIA

DJH0       10670    10715    10385    10483    -0177    15584    13227
DJM0       10790    10790    10560    10610    -0179      151      844
DJU0       10880    10891    10690    10742    -0182      231      420
DJZ0       11085    11085    10795    10889    -0186      227      450
DJZ1       11554    11554    11554    11554    -0196        0        0

Municipal Bonds

MBH0       91-28    92-14    91-23     92-0     0-10     2964    21931

S&P 500

SPH0     1421.00  1422.00  1385.00  1396.80  -022.40    82983   348788
SPM0     1435.00  1435.00  1406.00  1415.20  -022.80     1254    10698
SPU0     1446.00  1446.00  1426.10  1434.80  -023.10      100     2725
SPZ0     1461.90  1461.90  1455.60  1455.60  -023.80       50     2731
SPH1     1468.10  1478.10  1468.10  1478.10  -024.30        2      157

NYSE Index

YXH0      616.00   616.25   603.75   607.80  -006.80        0     1857
YXM0      614.00   615.50   614.00   615.50  -006.80        0     1693
YXU0      623.20   623.20   623.20   623.20  -006.80        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.250   83.950   83.150   83.520   00.250     1810     9647
FCJ0      83.200   83.900   83.150   83.520   00.400     1083     5466
FCK0      83.750   84.320   83.700   84.020   00.250     1163     6154
FCQ0      85.700   86.220   85.650   85.800   00.030      372     4513
FCU0      85.850   86.250   85.750   85.850   00.150       78     1356
FCV0      86.400   86.500   86.150   86.150   00.000       56     1141

Live Cattle

LCG0      70.200   70.350   69.800   69.920  -00.350     3572    15827
LCJ0      71.350   71.570   70.850   71.020  -00.280     9364    57300
LCM0      69.300   69.550   69.050   69.200  -00.200     1954    27861
LCQ0      70.150   70.420   70.050   70.170   00.050     1146    14396
LCV0      72.400   72.550   72.270   72.420   00.100      662     6766

Lean Hogs

LHG0      55.550   55.550   55.100   55.200  -00.100     1804     5480
LHJ0      59.300   60.020   59.000   59.400   00.300     4789    28532
LHM0      68.200   69.000   68.100   68.370   00.320     1406    14434
LHN0      66.620   67.500   66.600   67.350   00.500      426     4008
LHQ0      64.500   65.450   64.500   64.950   00.300      410     3223
LHV0      59.170   59.700   59.100   59.200  -00.100      179     1795
LHZ0      57.150   57.470   57.150   57.150  -00.050       67      608

Pork Bellies

PBG0      91.000   92.950   91.000   91.250  -00.620      297     1085
PBH0      89.500   90.900   88.100   88.250  -01.520      802     2516
PBK0      88.800   90.120   88.550   88.800  -00.520      260     1809

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.300    5.300    5.300    5.300   -0.050        2        2
AGJ0       5.410    5.410    5.350    5.370   -0.080       14      257
AGM0       5.490    5.490    5.420    5.440   -0.060       12      333
AGQ0       0.000    5.460    5.460    5.460   -0.070        2        7
AGV0       0.000    5.480    5.480    5.480   -0.050        0        8
AGZ0       0.000    5.500    5.500    5.500   -0.050        0      300

Gold

GCG0      314.00   314.00   309.00   311.10  -005.10      627      480
GCH0      310.50   312.10   310.50   312.10  -005.30        0       51
GCJ0      317.80   318.20   311.00   313.60  -005.10     2814    75540
GCM0      321.30   321.30   314.00   316.10  -005.10     5135    24147
GCQ0      318.00   319.20   316.50   318.60  -005.10      820    11903
GCV0      000.00   321.20   321.20   321.20  -005.10      488     4118
GCZ0      322.50   325.20   322.50   323.80  -005.10     1826    17336
GCG1      000.00   326.10   326.10   326.10  -005.10      770     1922

Copper

HGG0       84.70    84.70    84.30    84.30   -00.30      274      450
HGH0       85.10    85.20    84.45    84.50   -00.45    15647    36829
HGJ0       85.45    85.70    84.95    85.00   -00.45      151     1859
HGK0       86.20    86.25    85.40    85.55   -00.40     1794    13618
HGM0       86.00    86.00    86.00    86.00   -00.40       21     1546
HGN0       87.10    87.10    86.40    86.45   -00.35      352     5459
HGQ0       00.00    86.80    86.70    86.70   -00.35        1      857
HGU0       87.30    87.65    87.00    87.00   -00.35       22     4245

GOLD Kilo Oz.

KIG0      000.00   309.00   309.00   309.00  -005.50        0        3
KIJ0      317.00   317.00   311.00   313.00  -005.50       35      209
KIM0      315.00   316.50   314.00   316.00  -005.00        7      103
KIZ0      328.00   328.00   325.00   325.00  -005.00        0        4

Palladium

PAH0      579.00   600.00   579.00   598.85   018.85      344     2252
PAM0      590.00   596.85   589.00   596.85   018.35       80     1034

Platinum

PLJ0      523.00   528.00   515.00   526.40   008.50     1708    10231
PLN0      510.00   516.00   504.50   515.40   007.50       71      856
PLV0      000.00   503.40   503.40   503.40   007.50        0       35
PLF1      000.00   496.40   496.40   496.40   007.50        2       10

Silver

SIG0      534.00   534.00   533.20   533.20  -007.30       27      106
SIH0      542.00   542.00   533.50   535.00  -007.50    12926    53550
SIK0      544.00   544.00   535.00   536.80  -006.90     1408    15955
SIN0      540.00   541.00   537.00   538.30  -006.90      182     5633
SIU0      539.00   543.00   539.00   539.60  -006.90      136     1458

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0770     0775     0750     0759    -0017     5701    14272
COK0        0802     0804     0786     0794    -0011     4682    37463
CON0        0830     0830     0815     0822    -0008     1282    15319
COU0        0854     0855     0842     0846    -0009      366    14873
COZ0        0889     0889     0877     0880    -0009      144     8894
COH1        0924     0924     0915     0915    -0009        0     7333

Cotton

CTH0       57.30    57.70    56.90    56.97   -00.57    12372    23648
CTK0       59.25    59.55    58.85    58.89   -00.70    10357    24893
CTN0       60.10    60.65    60.00    60.14   -00.28     1612    11240
CTV0       61.10    61.10    61.10    61.10   -00.15       20      629
CTZ0       61.40    62.00    61.15    61.50    00.00     1134     7237
CTH1       62.40    62.70    62.40    62.40    00.00       48      429
CTK1       63.05    63.05    62.90    62.90    00.00        0       74

Coffee

KCH0      108.75   110.70   108.40   108.80   000.05     5121    19381
KCK0      111.75   113.50   111.15   111.55  -000.05     3109    20448
KCN0      114.60   116.00   114.00   114.10  -000.05      831     4606
KCU0      117.00   118.50   116.40   116.40  -000.15      440     4381
KCZ0      119.75   120.00   118.60   118.60  -000.15      369     3065

Lumber

LBH0      350.00   360.50   349.70   356.40   004.90      494     1912
LBK0      343.70   349.20   343.70   346.80   003.00      148      893
LBN0      342.90   345.80   342.90   344.70   002.70       54      325
LBU0      338.80   339.90   338.40   339.90   001.60        2      100

Orange Juice

OJH0       84.50    87.90    82.60    87.30    03.90     1328    13586
OJK0       84.45    86.70    82.70    86.00    02.70     1204     7802
OJN0       84.25    86.00    83.00    86.00    02.50      126     2737
OJU0       83.90    85.90    83.50    85.50    02.25        9     1231
OJX0       83.90    85.50    83.90    85.00    01.75        5      511
OJF1       85.00    86.00    85.00    85.50    02.25        2      301

Sugar

SBH0       05.51    05.54    05.49    05.49   -00.03    14362    58018
SBK0       05.65    05.69    05.65    05.67    00.01     6804    73000
SBN0       05.93    05.97    05.92    05.94   -00.02     1007    34263
SBV0       06.22    06.26    06.21    06.24    00.00      828    16677
SBH1       06.43    06.46    06.43    06.44    00.00      711    10135
SBK1       06.47    06.48    06.47    06.48    00.02      100     1351

Copyright   1998 Access Futures and Options Trading
