                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6563    .6568    .6545    .6553    .0011     5612    38935
ADM0       .6570    .6570    .6558    .6558    .0011        4       16
ADU0       .0000    .6563    .6563    .6563    .0011        0        1
ADZ0       .0000    .6568    .6568    .6568    .0011        0        0

British Pound

BPH0      1.6454   1.6508   1.6440   1.6444  -0.0056     3239    44993
BPM0      0.0000   1.6436   1.6436   1.6436  -0.0056        7       17
BPU0      0.0000   1.6428   1.6428   1.6428  -0.0056        0        1
BPZ0      0.0000   1.6414   1.6414   1.6414  -0.0056        0        0

Canadian Dollar

CDH0       .6941    .6970    .6933    .6967    .0027     9051    65509
CDM0       .6958    .6983    .6954    .6983    .0028       40     5665
CDU0       .6967    .6996    .6967    .6996    .0029       21     1352
CDZ0       .7000    .7007    .7000    .7007    .0029        8      522
CDH1       .0000    .7018    .7018    .7018    .0029        0       34

US Dollar Index

DXH0      101.80   102.35   101.75   102.15    00.19     1082     7017
DXM0      101.53   101.79   101.53   101.79    00.18       76     2081
DXU0      101.43   101.43   101.43   101.43    00.17        0        1

Japanese Yen

JYH0       .9536    .9539    .9501    .9517   -.0027    16455    96740
JYM0       .9672    .9678    .9661    .9674   -.0028       92     3285
JYU0       .9845    .9845    .9830    .9830   -.0028        0      363
JYZ0       .0000    .9990    .9990    .9990   -.0028        0       94

Mexican Peso

MEH0     10.2900  10.3400  10.2800  10.3100   -.0100     3375    14372
MEM0      9.9400   9.9600   9.9400   9.9600   -.0100      175     2930
MEU0      9.6500   9.6500   9.6400   9.6400   -.0100        1      272
MEZ0       .0000   9.3550   9.3550   9.3550   -.0050        0        0

Swiss Franc

SFH0       .6242    .6275    .6227    .6246   -.0017    22870    59696
SFM0       .6310    .6334    .6301    .6314   -.0017       57      274
SFU0       .0000    .6377    .6377    .6377   -.0017        0       32
SFZ0       .0000    .6440    .6440    .6440   -.0017        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       27.70    28.44    27.70    28.28    00.45    57640   133120
CLJ0       26.93    27.45    26.84    27.31    00.40    24340    56670
CLK0       26.09    26.57    26.03    26.44    00.35    12637    40483
CLM0       25.35    25.80    25.35    25.66    00.31     8340    47986
CLN0       24.55    25.02    24.70    24.94    00.29     3062    34165
CLQ0       24.16    24.35    24.16    24.31    00.27     1527    20753
CLU0       23.50    23.82    23.50    23.80    00.25      604    16037
CLV0       00.00    23.35    23.20    23.33    00.23        0        0
CLX0       00.00    22.91    22.76    22.88    00.22        0        0
CLZ0       00.00    22.50    22.30    22.48    00.22        0        0

Heating Oil

HOG0       .8600    .9150    .8500    .9038    .0403    23938    26916
HOH0       .7450    .7630    .7400    .7521    .0113    27383    31918
HOJ0       .6975    .7100    .6950    .7006    .0048     5990    13329
HOK0       .6600    .6775    .6600    .6681    .0033     6289    13298
HOM0       .6400    .6500    .6400    .6421    .0028     1900     9132
HON0       .6280    .6300    .6250    .6271    .0023      317    12599
HOQ0       .6200    .6240    .6186    .6186    .0023      176     4936

Unleaded Gasoline

HUG0       .7570    .7790    .7560    .7679    .0131    14425    20555
HUH0       .7570    .7770    .7550    .7648    .0110    13626    27027
HUJ0       .7820    .8020    .7810    .7900    .0102     2067    19565
HUK0       .7760    .7850    .7740    .7765    .0102     1048     8440
HUM0       .7505    .7600    .7505    .7580    .0102      435     3851
HUN0       .7300    .7420    .7300    .7360    .0107      205     3809
HUQ0       .0000    .7135    .7135    .7135    .0107      125     2267
HUU0       .6875    .6940    .6875    .6890    .0112       65     3874

Natural Gas

NGG0       2.600    2.630    2.575    2.616    0.088    35075    42574
NGH0       2.550    2.595    2.550    2.583    0.075    20734    45826
NGJ0       2.540    2.565    2.520    2.548    0.046     5184    23378
NGK0       2.530    2.555    2.520    2.540    0.035     3010    15781
NGM0       2.540    2.555    2.520    2.540    0.027     1595    14913
NGN0       0.000    2.565    2.535    2.552    0.025        0        0
NGQ0       0.000    2.580    2.545    2.567    0.021        0        0
NGU0       0.000    2.590    2.560    2.577    0.018        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.885   93.887   93.880   93.880  -00.007     2018    20548
EDH0      93.795   93.800   93.785   93.795  -00.005    45491   515936
EDJ0      93.695   93.695   93.685   93.685   00.000       62     1532
EDK0      93.585   93.585   93.585   93.585  -00.010      319     1310
EDM0      93.475   93.485   93.460   93.475  -00.005    66873   451440
EDU0      93.235   93.245   93.210   93.225  -00.005    80609   383758
EDZ0      93.030   93.050   93.010   93.015  -00.015    40913   286190

Euro Yen

EYH0      99.860   99.865   99.855   99.860   00.000     1794    21253
EYM0      99.805   99.815   99.805   99.805   00.000     1966    16075
EYU0      99.705   99.710   99.700   99.700   00.015     2062    12864
EYZ0      99.555   99.555   99.550   99.550   00.025      427     7671
EYH1      99.435   99.435   99.430   99.430   00.015      384    13305
EYM1      99.300   99.300   99.300   99.300   00.010      518     4141

Treasury Bills

TBH0      94.460   94.460   94.450   94.450   00.000       10     2441

Treasury Notes

TYH0      943-26   943-28    942-3   942-28    -1-12    10518   604289
TYM0       942-6   941-25   940-30   941-13    -1-17    13357    48821

Treasury Bonds

USH0       90-11     91-0     90-9    90-19      0-8    38922   627460
USM0        90-0    90-21     90-0     90-9      0-8     7404    58971
USU0        90-0     90-0     90-0     90-0      0-8        0      625
USZ0       89-25    89-25    89-25    89-25      0-8        0       39

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.48    16.64    16.36    16.48    00.03     7928    57504
BOK0       16.77    16.94    16.66    16.79    00.07     2197    27479
BON0       17.07    17.23    16.99    17.10    00.08      910    20129
BOQ0       17.22    17.37    17.12    17.21    00.05      277     5120
BOU0       17.27    17.41    17.26    17.35    00.08      187     3312
BOV0       17.46    17.47    17.46    17.47    00.05       12     3381
BOZ0       17.75    17.85    17.71    17.75    00.04      117    12091
BOF1       00.00    18.05    18.05    18.05    00.03        0     3017

Corn

CH0       227.00   228.25   226.00   227.50   000.25    57415   216030
CK0       234.50   236.00   233.50   235.50   000.75    15055    85170
CN0       241.50   242.75   240.75   242.25   000.50    10315    88030
CU0       248.00   248.50   246.75   248.00   000.25     3087    26245
CX0       251.50   253.25   251.00   253.00   000.75       93      902
CZ0       254.75   256.00   254.25   255.75   000.50    10392    53749
CF1       255.50   257.50   255.50   257.50   000.00        0        6

Rough Rice

NRH0       5.600    5.720    5.590    5.690    0.110      375     3685
NRK0       5.840    5.950    5.840    5.920    0.110      138     2084
NRN0       6.070    6.170    6.060    6.110    0.090       79      961
NRU0       6.790    6.790    6.730    6.730    0.040        5      140

Oats

OH0       114.25   115.50   113.75   115.00   001.00      764     7155
OK0       120.00   121.00   119.75   121.00   001.00      324     3957
ON0       118.25   119.25   117.75   119.00   001.00      170     2810
OU0       122.00   122.50   122.00   122.50   000.75        7      782

Soybeans

SH0       511.50   517.50   510.50   517.00   005.00    36607    76130
SK0       520.50   525.75   519.25   525.25   004.50     6197    31578
SN0       529.50   534.00   528.00   533.75   004.25     4805    28265
SQ0       531.00   536.00   530.00   535.50   004.75      312     4027
SU0       532.50   538.00   532.00   537.00   004.25       96     1877
SX0       539.00   543.50   538.00   543.25   003.50     2302    15441
SF1       545.50   550.00   545.50   550.00   004.00       33      128
SN1       558.00   561.00   558.00   561.00   005.00        2       16

Soybean Meal

SMH0      163.70   165.50   163.30   165.30   001.20    13234    55377
SMK0      166.00   167.70   165.60   167.50   000.90     5085    29994
SMN0      167.80   169.80   167.80   169.60   001.00     2127    18713
SMQ0      168.50   170.20   168.50   170.00   001.10      486     5646
SMU0      169.00   171.00   169.00   171.00   001.00      302     4086
SMV0      170.00   171.00   169.80   170.90   000.90      115     2679

Wheat

WH0       265.00   265.25   263.00   264.75  -001.25    17626    80720
WK0       276.00   276.50   274.00   276.00  -000.75     2457    14338
WN0       285.50   286.50   284.50   285.50  -001.50     5288    25668
WU0       295.00   296.00   294.50   296.00  -001.50      895     3099
WZ0       310.50   310.50   308.25   309.50  -002.50     1704     6305
WN1       000.00   328.50   328.50   328.50  -001.50        0       42

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      210.50   211.30   210.10   210.80   001.20      588     1420
CRJ0      210.50   211.50   210.50   211.15   001.20       66     1093
CRM0      213.00   213.15   213.00   213.15   001.20        3      758

DJIA

DJH0       11105    11155    10932    11098     0028    17176    12433
DJM0       11275    11275    11085    11232     0028      237      875
DJU0       11289    11371    11289    11371     0024       50      358
DJZ0       11400    11528    11400    11528     0026        0      226
DJZ1       12208    12208    12208    12208     0026        0        0

Municipal Bonds

MBH0        91-0     91-7    90-27    90-30    -1-30      966    21730

S&P 500

SPH0     1416.00  1425.00  1398.00  1418.60   006.80    99553   355187
SPM0     1429.50  1440.00  1420.00  1437.20   006.90      101     8558
SPU0     1456.40  1456.40  1456.40  1456.40   006.70       44     2590
SPZ0     1477.00  1477.00  1477.00  1477.00   006.70        8     2613
SPH1     1499.50  1499.50  1499.50  1499.50   006.20        4      157

NYSE Index

YXH0      629.75   632.00   623.75   628.55  -000.20        0     1857
YXM0      635.00   636.30   632.75   636.30  -000.20        0     1693
YXU0      644.05   644.05   644.05   644.05  -000.20        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      85.300   85.300   85.020   85.120  -00.180      178     2698
FCH0      84.950   85.350   84.650   85.220   00.500      966    10625
FCJ0      84.850   85.400   84.750   85.270   00.520      307     4586
FCK0      84.900   85.250   84.720   85.220   00.470      297     5134
FCQ0      85.850   86.300   85.800   86.220   00.520      120     4097
FCU0      86.200   86.570   86.200   86.400   00.380       95     1309

Live Cattle

LCG0      70.050   70.050   69.570   69.820   00.000     3675    39183
LCJ0      72.100   72.300   71.820   72.170   00.150     3720    52732
LCM0      69.700   69.750   69.450   69.650   00.200     1815    21690
LCQ0      70.350   70.520   70.250   70.450   00.200      950    11878
LCV0      72.500   72.700   72.450   72.520   00.120      113     4208

Lean Hogs

LHG0      56.850   56.950   56.020   56.100  -00.420     2480    14779
LHJ0      59.800   60.000   59.000   59.120  -00.530     2956    21068
LHM0      67.000   67.500   66.950   67.150   00.000      868     9212
LHN0      65.700   66.000   65.600   65.650  -00.150      183     2697
LHQ0      63.750   64.150   63.550   63.600  -00.220      315     2301
LHV0      58.750   58.900   58.550   58.800  -00.100      175     1140
LHZ0      56.900   56.950   56.700   56.900  -00.050       44      340

Pork Bellies

PBG0      88.000   90.200   87.900   88.770   01.220      851     3665
PBH0      87.200   89.600   87.200   88.100   01.200      447     1131
PBK0      87.800   89.850   87.800   88.750   01.300      167      832

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.280    5.280    5.230    5.230    0.000       22      244
AGJ0       5.370    5.370    5.310    5.320    0.010       19      233
AGM0       5.390    5.420    5.360    5.360    0.020        8      261
AGQ0       0.000    5.390    5.390    5.390    0.020        1        6
AGV0       0.000    5.410    5.410    5.410    0.010        2        8
AGZ0       0.000    5.450    5.450    5.450    0.020        2      265

Gold

GCF0      000.00   286.30   286.30   286.30  -001.40        1        1
GCG0      290.50   291.00   286.60   286.60  -001.50    25726    37716
GCJ0      293.10   294.00   288.60   289.00  -001.60     7506    29699
GCM0      295.90   295.90   291.00   291.30  -001.60      552    23854
GCQ0      000.00   293.80   293.80   293.80  -001.60       20    10292
GCV0      000.00   296.30   296.30   296.30  -001.60        0     3593
GCZ0      300.80   300.80   298.80   298.80  -001.60       45    15670
GCG1      303.50   303.50   301.20   301.20  -001.60        1      858

Copper

HGF0       85.20    88.10    83.60    83.70   -01.30      256      422
HGG0       85.50    88.20    83.55    83.75   -01.40      154     2921
HGH0       86.00    86.20    84.10    84.25   -01.40     8159    58586
HGJ0       85.55    85.55    84.70    84.75   -01.35       11     1326
HGK0       86.85    87.00    85.10    85.20   -01.30      739     7633
HGM0       87.25    87.25    85.60    85.60   -01.25       10     1177
HGN0       00.00    87.70    85.70    85.95   -01.20       92     4412
HGQ0       87.80    87.80    86.30    86.30   -01.10        2      852

GOLD Kilo Oz.

KIG0      287.50   288.00   287.00   287.00  -000.50       20      209
KIJ0      291.80   291.80   290.00   290.00  -000.50       14      103
KIM0      293.50   293.50   293.00   293.00   000.00        4       44
KIZ0      000.00   300.00   300.00   300.00  -000.50        0        4

Palladium

PAH0      477.00   482.00   475.20   479.00   008.75      212     2991
PAM0      472.00   476.00   471.00   474.50   007.25        4      275

Platinum

PLF0      459.00   461.40   454.00   461.40   005.90       38       67
PLJ0      440.50   444.00   438.00   441.90   005.90     1700    10704
PLN0      428.00   432.90   428.00   432.90   005.40       32      855
PLV0      000.00   430.90   430.90   430.90   005.40        2       16

Silver

SIF0      000.00   527.70   527.70   527.70   002.20        0        2
SIG0      000.00   529.50   529.50   529.50   002.20        0        9
SIH0      533.50   536.00   530.00   531.50   002.20     8764    56529
SIK0      534.00   537.00   532.50   533.40   002.10      709     7178
SIN0      536.00   540.00   535.00   535.40   002.10      172     3618

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0845     0846     0835     0838    -0006     2671    38854
COK0        0872     0876     0865     0868    -0007     1624    21781
CON0        0896     0900     0893     0893    -0007     1673     9258
COU0        0920     0924     0919     0919    -0007      307    14769
COZ0        0953     0957     0950     0955    -0006     1111     7062
COH1        0993     0993     0991     0991    -0006      117     6112

Cotton

CTH0       56.15    58.00    56.10    57.86    01.51     4199    37634
CTK0       57.45    59.00    57.35    58.93    01.37     1905    16570
CTN0       58.35    59.95    58.35    59.83    01.26      519    10738
CTV0       59.30    60.50    59.25    60.50    01.20       12      585
CTZ0       59.50    60.95    59.50    60.94    01.29      243     6178
CTH1       61.88    61.88    61.88    61.88    01.28        2      380
CTK1       62.48    62.48    62.48    62.48    01.38        0      111

Coffee

KCH0      111.90   113.70   111.60   112.85   000.95     5821    26815
KCK0      114.75   116.35   114.60   115.75   000.95     2104    12053
KCN0      117.25   118.40   117.20   118.10   000.85      213     3443
KCU0      119.20   120.25   118.95   119.80   000.85      127     3217
KCZ0      122.00   122.00   121.30   121.30   000.85       66     2411

Lumber

LBH0      330.00   331.50   327.00   328.30  -003.20      441     2024
LBK0      330.00   330.20   328.10   328.80  -001.50      128      588
LBN0      330.20   331.10   330.20   330.30   000.10       12      213
LBU0      331.80   332.00   331.60   332.00  -000.50        6       63

Orange Juice

OJH0       82.50    83.40    82.45    82.75    00.15     2485    16272
OJK0       82.70    83.20    82.25    82.50    00.00     1068     5321
OJN0       83.25    83.25    82.55    82.55    00.00      197     2146
OJU0       83.50    83.50    82.50    82.55    00.00       62      940
OJX0       83.00    83.00    82.15    82.15   -00.15       11      348
OJF1       83.00    83.00    82.95    82.95   -00.35       12      122

Sugar

SBH0       05.35    05.40    05.30    05.32    00.03     9206    89160
SBK0       05.58    05.58    05.49    05.50   -00.01     5810    52310
SBN0       05.83    05.83    05.76    05.78   -00.01     2400    31213
SBV0       06.15    06.19    06.13    06.15   -00.02     1050    13677
SBH1       06.30    06.34    06.28    06.29   -00.02      754     9772
SBK1       06.32    06.34    06.32    06.33    00.00       15     1226

Copyright   1998 Access Futures and Options Trading
