                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6558    .6560    .6505    .6519   -.0034     1757    38331
ADM0       .6520    .6524    .6520    .6524   -.0034        4       20
ADU0       .0000    .6529    .6529    .6529   -.0034        0        1
ADZ0       .0000    .6534    .6534    .6534   -.0034        0        0

British Pound

BPH0      1.6440   1.6444   1.6352   1.6382  -0.0062     8288    47239
BPM0      0.0000   1.6374   1.6374   1.6374  -0.0062        0       17
BPU0      0.0000   1.6366   1.6366   1.6366  -0.0062        0        1

Canadian Dollar

CDH0       .6960    .6971    .6942    .6962   -.0005     9670    65660
CDM0       .6980    .6986    .6960    .6978   -.0005      143     5770
CDU0       .6975    .7000    .6975    .6991   -.0005        0     1352
CDZ0       .7000    .7002    .7000    .7002   -.0005        0      522
CDH1       .0000    .7013    .7013    .7013   -.0005        0       34

US Dollar Index

DXH0      102.17   102.39   102.07   102.26    00.11     1276     6984
DXM0      101.80   101.91   101.79   101.91    00.12       11     2080
DXU0      101.56   101.56   101.56   101.56    00.13        0        1

Japanese Yen

JYH0       .9518    .9539    .9498    .9530    .0013    10949    98390
JYM0       .9660    .9687    .9659    .9687    .0013        0     3285
JYU0       .0000    .9843    .9843    .9843    .0013        0      363
JYZ0       .0000   1.0003   1.0003   1.0003    .0013        0       94

Mexican Peso

MEH0     10.3350  10.3600  10.3050  10.3475    .0375        0    14372
MEM0     10.0000  10.0000   9.9550  10.0000    .0400        0     2930
MEU0      9.6700   9.7000   9.6700   9.6950    .0550        0      272
MEZ0       .0000   9.4100   9.4100   9.4100    .0550        0        0

Swiss Franc

SFH0       .6251    .6255    .6230    .6243   -.0003    10136    60642
SFM0       .6313    .6314    .6311    .6311   -.0003        0      274
SFU0       .6370    .6374    .6370    .6374   -.0003        0       32

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       00.00    28.69    27.80    27.84   -00.44    54486   131310
CLJ0       27.62    27.68    26.80    26.86   -00.45    21082    57277
CLK0       26.75    26.80    25.95    26.02   -00.42     6781    39195
CLM0       25.90    25.90    25.28    25.28   -00.38     5116    47684
CLN0       25.15    25.15    24.60    24.60   -00.34     1804    34190
CLQ0       24.55    24.55    24.00    24.00   -00.31      634    21015
CLU0       23.72    23.72    23.50    23.50   -00.30     1602    16211
CLV0       00.00    23.04    23.04    23.04   -00.29        0        0
CLX0       00.00    22.85    22.60    22.60   -00.28        0        0
CLZ0       00.00    22.53    22.21    22.21   -00.27        0        0

Heating Oil

HOG0       .9400    .9550    .9150    .9213    .0175    18389    22912
HOH0       .7800    .7750    .7450    .7475   -.0046    17181    34379
HOJ0       .7100    .7150    .6940    .6945   -.0061     5439    13848
HOK0       .6750    .6750    .6605    .6605   -.0076     1184    13763
HOM0       .6450    .6500    .6340    .6340   -.0081        0     8535
HON0       .6340    .6340    .6180    .6180   -.0091        0    12739
HOQ0       .6260    .6260    .6095    .6095   -.0091        0     4962

Unleaded Gasoline

HUG0       .7700    .7720    .7480    .7499   -.0180    14051    19401
HUH0       .7680    .7710    .7525    .7547   -.0101    14517    29408
HUJ0       .7960    .7970    .7840    .7844   -.0056     3226    20122
HUK0       .0000    .7840    .7705    .7718   -.0047        0     8120
HUM0       .7635    .7635    .7540    .7540   -.0040        0     3879
HUN0       .7400    .7415    .7325    .7325   -.0035        0     4264
HUQ0       .7170    .7170    .7105    .7105   -.0030        0     2469
HUU0       .6920    .6920    .6865    .6865   -.0025        0     4333

Natural Gas

NGG0       2.670    2.670    2.500    2.523   -0.093    39248    37104
NGH0       2.620    2.620    2.480    2.491   -0.092    20758    46231
NGJ0       2.580    2.580    2.460    2.460   -0.088     7689    23321
NGK0       2.550    2.550    2.468    2.468   -0.072     3702    16585
NGM0       2.530    2.535    2.475    2.477   -0.063     2732    15132
NGN0       0.000    2.550    2.496    2.496   -0.056        0        0
NGQ0       0.000    2.560    2.518    2.518   -0.049        0        0
NGU0       0.000    2.570    2.530    2.538   -0.039        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.877   93.882   93.875   93.875  -00.005     2159    20225
EDH0      93.800   93.805   93.790   93.795   00.000    53199   525954
EDJ0      93.685   93.685   93.680   93.680  -00.005        0     1532
EDK0      00.000   93.570   93.570   93.570  -00.015        0     1310
EDM0      93.475   93.490   93.450   93.460  -00.015    63883   454484
EDU0      93.225   93.245   93.190   93.205  -00.020    67755   384544
EDZ0      93.020   93.045   92.975   93.000  -00.015    46450   285682

Euro Yen

EYH0      99.870   99.870   99.860   99.870   00.010        0    21253
EYM0      99.820   99.820   99.815   99.820   00.015        0    16075
EYU0      99.705   99.710   99.705   99.705   00.005        0    12864
EYZ0      99.555   99.555   99.545   99.550   00.000        0     7671
EYH1      99.435   99.435   99.430   99.430   00.000        0    13305
EYM1      99.315   99.315   99.310   99.310   00.010        0     4141

Treasury Bills

TBH0      94.455   94.455   94.430   94.435  -00.015        0     2441

Treasury Notes

TYH0      942-28   944-16   941-25   943-31      1-8   150719   603321
TYM0      941-18   942-23    941-8   942-21     1-13     7841    53514

Treasury Bonds

USH0       90-21    91-10    90-20     91-8     0-21    51680   617950
USM0       90-11     91-1    90-11     91-0     0-23     9118    63515
USU0       90-23    90-23    90-23    90-23     0-23        0      625
USZ0       90-16    90-16    90-16    90-16     0-23        0       39

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.48    16.53    16.37    16.48    00.00     9418    56682
BOK0       16.78    16.84    16.69    16.79    00.00     3113    27584
BON0       17.08    17.14    17.00    17.11    00.01      803    20214
BOQ0       17.16    17.27    17.15    17.25    00.04      191     5143
BOU0       17.31    17.43    17.29    17.39    00.04      184     3264
BOV0       17.47    17.58    17.47    17.50    00.03        4     3385
BOZ0       00.00    17.83    17.72    17.81    00.06      511    11671
BOF1       00.00    18.10    18.10    18.10    00.05        0     3017

Corn

CH0       225.50   226.00   222.75   223.00  -004.50    49167   209780
CK0       233.50   233.50   230.50   230.75  -004.75     9737    85490
CN0       240.25   240.25   237.50   237.75  -004.50     7319    88000
CU0       246.00   246.25   243.50   244.00  -004.00     2478    26587
CX0       250.00   250.50   248.00   249.00  -004.00      120      843
CZ0       254.00   254.25   251.25   251.75  -004.00     6638    55452
CF1       000.00   253.50   253.50   253.50  -004.00        1        7

Rough Rice

NRH0       5.720    5.820    5.670    5.780    0.090      467     3703
NRK0       5.960    6.070    5.900    6.025    0.105      158     2155
NRN0       6.170    6.280    6.110    6.220    0.110      112      999
NRU0       6.730    6.780    6.720    6.760    0.030        5      140

Oats

OH0       114.25   114.25   113.25   113.50  -001.50      854     6875
OK0       120.00   120.00   119.25   119.50  -001.50      133     4017
ON0       118.25   118.25   117.25   117.25  -001.75      227     2855
OU0       000.00   121.25   121.25   121.25  -001.25       11      782

Soybeans

SH0       514.00   516.00   511.75   513.25  -003.75    27418    76270
SK0       523.00   525.00   520.75   522.25  -003.00     5521    32082
SN0       531.00   533.25   529.00   530.75  -003.00     4029    28642
SQ0       533.00   535.00   530.50   531.25  -004.25      549     4214
SU0       535.00   536.00   532.00   532.50  -004.50      584     2010
SX0       541.00   542.00   537.50   539.25  -004.00     1920    15604
SF1       000.00   548.50   545.50   545.50  -004.50       22      143
SN1       559.00   559.00   559.00   559.00  -002.00        2       16

Soybean Meal

SMH0      164.30   164.80   162.80   163.50  -001.80     7280    55424
SMK0      166.30   166.90   165.00   165.70  -001.80     2699    29601
SMN0      168.50   169.10   167.20   167.70  -001.90     1668    18923
SMQ0      168.50   169.60   168.20   168.40  -001.60      169     5686
SMU0      170.10   170.30   168.50   168.90  -002.10      253     4175
SMV0      170.00   170.50   168.50   168.50  -002.40      234     2739

Wheat

WH0       262.50   262.50   259.00   260.00  -004.75    11579    78690
WK0       274.00   274.00   270.50   271.25  -004.75     1460    14850
WN0       284.00   284.00   280.00   281.75  -003.75     2106    25597
WU0       291.50   292.00   290.50   291.50  -004.50      150     3146
WZ0       305.00   306.25   305.00   305.75  -003.75      261     6383
WN1       000.00   326.00   326.00   326.00  -002.50        0       42

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      210.70   211.10   209.60   210.50  -000.30      143     1078
CRJ0      211.20   211.20   210.00   210.85  -000.30       61     1096
CRM0      212.50   212.85   212.50   212.85  -000.30        1      758

DJIA

DJH0       11140    11199    11080    11114     0016    17765    12047
DJM0       11265    11265    11250    11251     0019      117      715
DJU0       11391    11391    11391    11391     0020      106      414
DJZ0       11551    11551    11551    11551     0023        2      228
DJZ1       12231    12231    12231    12231     0023        0        0

Municipal Bonds

MBH0        91-0     91-9    90-26     91-6      0-8     1686    21511

S&P 500

SPH0     1417.00  1422.50  1408.20  1415.40  -003.20   108793   355585
SPM0     1439.00  1439.50  1429.00  1434.00  -003.20        0     8558
SPU0      000.00  1453.20  1453.20  1453.20  -003.20        0     2590
SPZ0      000.00  1473.80  1473.80  1473.80  -003.20        0     2613
SPH1      000.00  1496.30  1496.30  1496.30  -003.20        0      157

NYSE Index

YXH0      628.00   633.75   627.25   633.40   004.85        0     1857
YXM0      641.15   641.15   641.15   641.15   004.85        0     1693
YXU0      648.90   648.90   648.90   648.90   004.85        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      85.150   85.170   85.070   85.120   00.000        0     2698
FCH0      85.450   85.750   85.020   85.650   00.430        0    10625
FCJ0      85.500   85.770   85.050   85.700   00.430        0     4586
FCK0      85.500   85.700   85.020   85.600   00.380        0     5134
FCQ0      86.300   86.650   86.100   86.620   00.400        0     4097
FCU0      86.620   86.950   86.350   86.750   00.350        0     1309

Live Cattle

LCG0      69.750   70.050   69.470   70.000   00.180        0    39183
LCJ0      72.170   72.220   71.850   72.150  -00.020        0    52732
LCM0      69.620   69.750   69.250   69.500  -00.150        0    21690
LCQ0      70.500   70.550   70.220   70.350  -00.100        0    11878
LCV0      72.650   72.670   72.270   72.450  -00.070        0     4208

Lean Hogs

LHG0      56.250   56.650   55.800   56.220   00.120        0    14779
LHJ0      59.400   59.800   59.050   59.520   00.400        0    21068
LHM0      67.200   67.600   67.050   67.450   00.300        0     9212
LHN0      65.800   65.900   65.600   65.870   00.220        0     2697
LHQ0      63.700   64.050   63.600   63.950   00.350        0     2301
LHV0      58.550   58.970   58.250   58.970   00.170        0     1140
LHZ0      56.950   57.070   56.750   57.050   00.150        0      340

Pork Bellies

PBG0      88.770   88.800   86.600   86.700  -02.070        0     3665
PBH0      88.050   88.200   85.850   86.200  -01.900        0     1131
PBK0      88.600   88.600   86.020   86.050  -02.700        0      832

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.190    5.220    5.170    5.200   -0.030       66      202
AGJ0       5.280    5.285    5.280    5.280   -0.040       43      261
AGM0       5.340    5.370    5.330    5.340   -0.020       18      263
AGQ0       0.000    5.370    5.370    5.370   -0.020        0        6
AGV0       0.000    5.400    5.400    5.400   -0.010        0        8
AGZ0       5.430    5.430    5.430    5.430   -0.020        0      265

Gold

GCF0      286.30   286.30   286.30   286.30   000.00        0        1
GCG0      286.00   287.50   285.30   286.50  -000.10    32140    33544
GCJ0      288.60   290.10   287.70   289.10   000.10    12551    31583
GCM0      290.60   292.30   290.00   291.50   000.20      491    23897
GCQ0      000.00   293.90   293.90   293.90   000.10     1725    10928
GCV0      296.30   296.30   296.30   296.30   000.00        0     3593
GCZ0      298.00   298.80   298.00   298.80   000.00      380    15935
GCG1      000.00   301.20   301.20   301.20   000.00        3      858

Copper

HGF0       83.95    84.00    83.00    83.65   -00.05      191      314
HGG0       84.20    84.20    83.10    83.70   -00.05      149     2948
HGH0       84.80    85.00    83.50    84.15   -00.10    18216    52166
HGJ0       85.10    85.10    84.05    84.65   -00.10       82     1343
HGK0       85.85    85.90    84.55    85.15   -00.05     1899     8355
HGM0       85.90    85.90    85.10    85.55   -00.05       52     1216
HGN0       86.30    86.30    85.30    85.85   -00.10      247     4531
HGQ0       00.00    86.20    86.20    86.20   -00.10        0      856

GOLD Kilo Oz.

KIG0      285.50   286.50   285.00   285.50  -001.50        6      205
KIJ0      289.50   289.50   288.00   288.50  -001.50       12      106
KIM0      292.00   292.00   291.00   291.00  -002.00        2       45
KIZ0      000.00   298.50   298.50   298.50  -001.50        0        4

Palladium

PAH0      474.00   480.00   468.00   472.00  -007.00      265     3005
PAM0      000.00   468.25   468.25   468.25  -006.25        0      306

Platinum

PLF0      450.00   450.00   447.50   447.50  -013.90       26       37
PLJ0      435.00   437.00   431.20   432.50  -009.40     1190    10712
PLN0      421.50   423.50   421.50   423.50  -009.40        0      840
PLV0      430.90   430.90   430.90   430.90   000.00        0       16

Silver

SIF0      527.70   527.70   527.70   527.70   000.00        0        2
SIG0      529.50   529.50   529.50   529.50   000.00        0        9
SIH0      527.00   531.50   525.50   528.30  -003.20     9412    55764
SIK0      527.00   532.50   527.00   530.20  -003.20      803     7575
SIN0      532.00   532.20   529.00   532.20  -003.20        0     3686

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0834     0854     0831     0846     0008     2973    36862
COK0        0864     0882     0863     0875     0007      721    21524
CON0        0890     0908     0889     0900     0007      270     9138
COU0        0916     0932     0915     0926     0007      763    15145
COZ0        0955     0969     0955     0963     0008      414     7432
COH1        0999     0999     0999     0999     0008      445     6552

Cotton

CTH0       57.90    58.75    56.70    57.42   -00.44     6755    37853
CTK0       59.40    59.75    57.85    58.65   -00.28     2179    16620
CTN0       60.40    60.70    58.85    59.62   -00.21      724    10769
CTV0       61.10    61.10    60.00    60.40   -00.10       39      596
CTZ0       61.10    61.35    60.05    60.70   -00.24      446     6184
CTH1       61.70    61.70    61.70    61.70   -00.18        0      380
CTK1       62.20    62.20    62.20    62.20   -00.28        2      109

Coffee

KCH0      113.00   115.30   111.90   115.15   002.30     4014    25635
KCK0      115.50   118.25   115.00   118.00   002.25     1824    12815
KCN0      118.00   120.35   117.50   120.35   002.25      397     3615
KCU0      119.80   122.05   119.70   122.05   002.25       46     3227
KCZ0      121.30   123.35   121.30   123.35   002.05       12     2411

Lumber

LBH0      325.50   332.50   323.20   332.00   003.70        0     2024
LBK0      328.00   330.90   325.40   330.40   001.60        0      588
LBN0      330.10   331.80   329.40   331.20   000.90        0      213
LBU0      332.20   334.20   331.60   334.20   002.20        0       63

Orange Juice

OJH0       83.25    84.40    82.80    83.70    00.95      715    16256
OJK0       83.15    84.00    82.90    83.50    01.00      189     5375
OJN0       83.05    83.90    82.60    83.25    00.70       54     2155
OJU0       83.00    83.25    82.75    83.25    00.70        6      945
OJX0       83.50    83.50    82.50    82.50    00.35       20      356
OJF1       83.25    83.25    83.00    83.00    00.05        3      125

Sugar

SBH0       05.20    05.59    05.20    05.40    00.08     9792    87870
SBK0       05.46    05.72    05.46    05.54    00.04     5185    54026
SBN0       05.75    05.92    05.75    05.80    00.02     1051    31136
SBV0       06.12    06.28    06.12    06.17    00.02     1453    13914
SBH1       06.28    06.42    06.28    06.31    00.02      575     9746
SBK1       06.33    06.35    06.33    06.35    00.02        4     1228

Copyright   1998 Access Futures and Options Trading
