                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6577    .6593    .6557    .6561   -.0060     6933    25344
ADM0       .0000    .6566    .6566    .6566   -.0060        1       14
ADU0       .0000    .6571    .6571    .6571   -.0060        0        1
ADZ0       .0000    .6576    .6576    .6576   -.0060        0        0

British Pound

BPH0      1.6368   1.6398   1.6346   1.6372  -0.0022    14711    25010
BPM0      0.0000   1.6366   1.6366   1.6366  -0.0022        3        6
BPU0      0.0000   1.6358   1.6358   1.6358  -0.0022        1        1
BPZ0      0.0000   1.6344   1.6344   1.6344  -0.0022        0        0

Canadian Dollar

CDH0       .6917    .6927    .6891    .6899   -.0032     9368    50916
CDM0       .6931    .6931    .6914    .6914   -.0032        5     5357
CDU0       .6938    .6938    .6926    .6926   -.0032        2     1185
CDZ0       .0000    .6937    .6937    .6937   -.0032        1      444
CDH1       .6955    .6955    .6948    .6948   -.0032        6        8

US Dollar Index

DXH0      100.18   100.37    99.70   100.10    00.21     2616     5338
DXM0       99.59    99.80    99.59    99.78    00.21        1     2017
DXU0       00.00    99.46    99.46    99.46    00.21        0        1

Japanese Yen

JYH0       .9832    .9832    .9786    .9791   -.0173    16445    72960
JYM0       .9972    .9973    .9949    .9949   -.0174       72     3411
JYU0       .0000   1.0105   1.0105   1.0105   -.0176        0      437
JYZ0       .0000   1.0269   1.0269   1.0269   -.0176        0        7

Mexican Peso

MEH0     10.3400  10.3600  10.2150  10.2175   -.1700     6627    12286
MEM0      9.9400   9.9400   9.8550   9.8550   -.1750        4     2203
MEU0       .0000   9.5500   9.5500   9.5500   -.1750        1      137
MEZ0       .0000   9.2400   9.2400   9.2400   -.1800        0        0

Swiss Franc

SFH0       .6465    .6497    .6450    .6471    .0015    27283    44318
SFM0       .6550    .6552    .6544    .6544    .0016      115      139
SFU0       .0000    .6611    .6611    .6611    .0017        0       32
SFZ0       .0000    .6676    .6676    .6676    .0018        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLG0       25.05    25.69    24.75    25.55   -00.05    52930   122900
CLH0       24.25    25.00    24.12    24.84    00.05    18615    66520
CLJ0       23.65    24.25    23.45    24.13    00.14     5389    40432
CLK0       22.95    23.60    22.80    23.43    00.20     1366    24487
CLM0       22.35    22.79    22.20    22.79    00.22     1800    53149
CLN0       21.70    22.23    21.60    22.23    00.23      795    31664
CLQ0       21.30    21.90    21.25    21.79    00.23      266    15919
CLU0       00.00    21.45    20.80    21.42    00.24        0        0
CLV0       00.00    21.09    21.00    21.09    00.26        0        0
CLX0       00.00    20.77    20.66    20.77    00.28        0        0

Heating Oil

HOG0       .6660    .6830    .6540    .6778   -.0009    19735    53809
HOH0       .6480    .6615    .6380    .6583    .0036     3856    13899
HOJ0       .6115    .6370    .6115    .6318    .0041     1694     8599
HOK0       .5830    .6043    .5810    .6043    .0056      406     8713
HOM0       .5610    .5833    .5610    .5833    .0066      177     7093
HON0       .5620    .5728    .5615    .5728    .0081      591    12609
HOQ0       .5580    .5693    .5460    .5693    .0086       52     4865

Unleaded Gasoline

HUG0       .6630    .6890    .6570    .6850    .0088    18059    37987
HUH0       .6640    .6890    .6590    .6850    .0100     4480    14318
HUJ0       .6950    .7140    .6930    .7140    .0100     1985    15421
HUK0       .6875    .7058    .6850    .7058    .0093      119     6484
HUM0       .6775    .6930    .6740    .6930    .0095       34     3363
HUN0       .6750    .6750    .6750    .6750    .0075       28     3661
HUQ0       .6535    .6535    .6535    .6535    .0070       29     1494
HUU0       .6310    .6310    .6310    .6310    .0065      149     2722

Natural Gas

NGG0       2.170    2.200    2.130    2.176   -0.153    15439    50902
NGH0       2.140    2.225    2.140    2.204   -0.124     7760    31093
NGJ0       2.190    2.240    2.185    2.224   -0.104     2422    20081
NGK0       2.210    2.270    2.210    2.249   -0.089     1075    13548
NGM0       2.240    2.290    2.240    2.277   -0.078      885    13565
NGN0       0.000    2.325    2.275    2.306   -0.071        0        0
NGQ0       0.000    2.345    2.310    2.335   -0.064        0        0
NGU0       0.000    2.370    2.335    2.360   -0.058        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDF0      93.985   94.005   93.970   93.987  -00.005     4723    50138
EDG0      93.860   93.870   93.850   93.870   00.005      646     9745
EDH0      93.790   93.810   93.765   93.795   00.015    54107   504240
EDJ0      00.000   93.680   93.680   93.680   00.015        0      354
EDK0      00.000   93.585   93.585   93.585   00.005        0      185
EDM0      93.455   93.500   93.440   93.495   00.050    60016   434758
EDU0      93.235   93.275   93.210   93.265   00.045    73268   322941

Euro Yen

EYH0      99.815   99.825   99.815   99.825  -00.020      735    20333
EYM0      99.700   99.720   99.700   99.720  -00.025      337    14078
EYU0      99.555   99.570   99.555   99.565  -00.035      415    10420
EYZ0      99.410   99.420   99.410   99.420  -00.055       58     6273
EYH1      99.310   99.320   99.305   99.315  -00.055        0     7540
EYM1      99.205   99.205   99.205   99.205  -00.060        0     3167

Treasury Bills

TBH0      94.460   94.530   94.460   94.510   00.050      201     2749

Treasury Notes

TYH0      950-15    952-0   942-30   953-16     2-23     7017   503272
TYM0       950-0   952-16   944-16    952-6      8-0        0     1222

Treasury Bonds

USH0        90-7    90-23     90-0    90-20     0-24    32122   531370
USM0       89-27    90-11    89-23     90-9     0-24     2825    11464
USU0        90-0     90-0     90-0     90-0     0-24       10      652
USZ0       89-23    89-23    89-23    89-23     0-24        1       38

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOF0       15.47    15.65    15.32    15.57    00.13     5416     8597
BOH0       15.70    15.94    15.58    15.82    00.12     9730    53625
BOK0       16.01    16.20    15.91    16.15    00.13     1652    23273
BON0       16.34    16.55    16.21    16.45    00.13      694    19790
BOQ0       16.52    16.57    16.40    16.57    00.12      209     4584
BOU0       16.68    16.73    16.52    16.73    00.13        5     2852
BOV0       16.75    16.85    16.65    16.85    00.10      115     3244
BOZ0       17.08    17.30    16.97    17.16    00.12      106    13536

Corn

CH0       201.50   203.50   200.75   203.00   002.25    45256   213940
CK0       208.50   210.25   207.75   209.75   001.75     4430    62419
CN0       215.25   217.00   214.50   216.50   001.75     7540    59436
CU0       222.50   223.75   222.00   223.25   001.25     1480    17403
CX0       000.00   229.75   229.75   229.75   001.00        3      561
CZ0       232.00   233.00   231.00   232.50   001.00     5555    35915
CF1       000.00   233.50   233.50   233.50   000.75        0        4

Rough Rice

NRF0       5.250    5.310    5.250    5.270    0.040       66      599
NRH0       5.490    5.560    5.470    5.500    0.020      160     3318
NRK0       5.720    5.790    5.720    5.720    0.010       13     1594
NRN0       6.000    6.000    5.950    5.960    0.010        3      894

Oats

OH0       108.50   109.00   108.00   109.00   000.75      765     7329
OK0       113.75   114.25   113.50   114.25   000.50      103     2796
ON0       111.75   112.50   111.75   112.50   000.75      135     1543
OU0       117.00   117.00   117.00   117.00   000.25        2      649

Soybeans

SF0       458.50   466.00   458.25   464.25   007.75     6206    11516
SH0       465.50   474.00   465.50   471.50   007.00    29274    61985
SK0       474.00   481.50   473.00   479.00   007.25     2283    25181
SN0       480.00   487.00   479.25   485.50   007.00     2892    23339
SQ0       482.00   485.50   482.00   485.00   006.50       26     2407
SU0       483.50   486.00   482.00   486.00   005.50       28      678
SX0       489.00   495.50   487.00   492.50   006.00      381    10278

Soybean Meal

SMF0      146.90   148.70   146.90   147.90   001.50     3025     9841
SMH0      147.00   149.10   147.00   148.60   001.90     7019    32086
SMK0      147.50   149.20   147.20   148.50   002.20      830    20861
SMN0      148.20   150.20   148.20   149.50   002.00      632    16684
SMQ0      149.00   150.30   148.30   149.50   002.30       27     5449
SMU0      149.00   150.30   148.50   149.50   002.30       14     3123

Wheat

WH0       246.00   248.00   241.00   247.25  -000.25    13428    85430
WK0       256.50   258.50   253.00   258.00   000.00     1584    10042
WN0       266.50   268.25   263.00   268.00   000.25     1659    22134
WU0       276.00   277.50   274.00   277.50   000.00       13     1406
WZ0       288.00   291.00   288.00   291.00  -001.25       17     2978
WN1       000.00   310.00   310.00   310.00   000.00        1       33

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRF0      202.00   202.80   201.50   202.75  -003.35        0     2005
CRG0      201.00   202.20   201.00   202.15  -003.55        0     1394
CRJ0      202.00   202.60   201.75   202.55  -003.75        0      561

DJIA

DJH0       11310    11390    11075    11080    -0373    15477    10945
DJM0       11460    11500    11214    11214    -0377       14      598
DJU0       11360    11360    11360    11360    -0378        1      253
DJZ0       11600    11600    11518    11518    -0379        0      156
DJZ1       12158    12158    12158    12158    -0379        0        0
DJIY        0000   113500   109864   109979    -3596        0        0

Municipal Bonds

MBH0        92-2     92-5    91-26     92-1      0-6     2583    20167

S&P 500

SPH0     1450.00  1453.50  1409.50  1411.80  -055.00    95738   357136
SPM0     1467.50  1472.00  1428.00  1430.00  -055.70      557     8622
SPU0     1466.10  1466.10  1449.40  1449.40  -056.00      280     2401
SPZ0     1491.80  1491.80  1469.70  1469.70  -056.80        0     2140
SPH1     1492.70  1492.70  1492.70  1492.70  -056.80        0       15

NYSE Index

YXH0      637.25   639.00   622.75   623.20  -020.95        0     1725
YXM0      000.00   631.10   631.10   631.10  -020.95        0     1690
YXU0      000.00   639.00   639.00   639.00  -020.95        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      85.700   85.950   85.500   85.770  -00.100     1291     6978
FCH0      85.800   85.800   85.400   85.700  -00.200     1979     8277
FCJ0      85.600   85.700   85.300   85.670  -00.100      322     3814
FCK0      00.000   85.700   85.300   85.650  -00.220      360     4112
FCQ0      86.600   86.750   86.400   86.700  -00.150      268     2831
FCU0      86.600   86.800   86.400   86.800  -00.100       67      539

Live Cattle

LCG0      69.400   69.370   68.800   69.070  -00.630     4890    51700
LCJ0      71.550   71.550   71.100   71.250  -00.470     2470    31737
LCM0      69.570   69.570   69.200   69.470  -00.180     1079    14145
LCQ0      69.600   69.650   69.350   69.600  -00.100      815     7759
LCV0      71.650   71.650   71.420   71.470  -00.200      123     3278

Lean Hogs

LHG0      55.700   55.850   55.020   55.620  -00.350     4645    23601
LHJ0      56.800   57.000   56.300   56.850  -00.420     2919    10683
LHM0      64.050   64.300   63.850   64.170  -00.150      648     6710
LHN0      63.000   63.150   62.600   63.050  -00.270       79     2118
LHQ0      61.500   61.500   61.000   61.250  -00.450       25     1246
LHV0      57.300   57.300   56.600   57.300  -00.350       20      823
LHZ0      55.950   55.950   55.500   55.520  -00.430        7      240

Pork Bellies

PBG0      80.000   80.900   78.700   79.820  -01.330     1167     4273
PBH0      79.700   79.700   77.600   78.620  -01.530      168      483
PBK0      79.600   79.600   78.000   78.400  -01.200       19      355

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.310    5.330    5.270    5.320   -0.040        4      365
AGJ0       5.340    5.360    5.340    5.360   -0.040        0      114
AGM0       5.370    5.410    5.370    5.400   -0.040        1      239
AGQ0       0.000    5.420    5.420    5.420   -0.040        0        3
AGV0       0.000    5.440    5.440    5.440   -0.040        0        6
AGZ0       0.000    5.460    5.460    5.460   -0.040        1      249

Gold

GCF0      281.00   282.70   281.00   282.70  -005.80        0        2
GCG0      283.00   284.10   280.00   283.70  -005.90    14933    67870
GCJ0      285.00   286.20   282.20   285.70  -006.00      537    14712
GCM0      288.00   288.00   285.00   287.70  -006.10     1084    23103
GCQ0      290.00   290.00   289.50   289.80  -006.10        3    10666
GCV0      000.00   291.90   291.90   291.90  -006.10        0     3154
GCZ0      295.00   295.00   292.00   294.00  -006.10       15    13937
GCG1      000.00   296.10   296.10   296.10  -006.10        0      718

Copper

HGF0       84.45    84.60    83.60    83.80   -01.45      481     2620
HGG0       84.40    84.50    84.35    84.35   -01.45      213     3119
HGH0       85.45    85.70    84.50    84.80   -01.50     4860    45034
HGJ0       00.00    85.15    85.15    85.15   -01.45       32     1150
HGK0       86.10    86.40    85.40    85.50   -01.40      101     5339
HGM0       00.00    85.70    85.70    85.70   -01.40        7     1086
HGN0       86.55    86.70    85.95    85.95   -01.40       65     4383
HGQ0       00.00    86.20    86.20    86.20   -01.40        0      811

GOLD Kilo Oz.

KIG0      000.00   283.80   280.00   283.80  -006.70        9      292
KIJ0      285.00   285.80   283.50   285.80  -006.70        0       48
KIM0      287.50   287.80   287.50   287.80  -006.70        0       28
KIZ0      000.00   295.80   295.80   295.80  -006.70        0        6

Palladium

PAH0      445.00   446.00   439.00   441.90  -007.30      386     2775
PAM0      000.00   439.15   439.15   439.15  -007.30        1       94

Platinum

PLF0      428.00   430.00   421.00   429.70  -000.50      447     1829
PLJ0      417.50   417.50   407.00   413.70  -008.50      896     9442
PLN0      413.00   413.00   401.00   406.70  -008.50        1      679

Silver

SIF0      529.00   533.50   529.00   533.50  -007.80       15       12
SIG0      000.00   537.70   537.70   537.70  -007.80    14933       10
SIH0      535.50   539.00   532.00   537.50  -007.80    15646    58205
SIK0      535.00   540.00   533.00   538.90  -007.70      228     4733
SIN0      534.50   539.30   533.00   539.30  -007.70      153     3584

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0830     0841     0823     0836     0006     2426    40723
COK0        0855     0866     0849     0861     0005      415    17598
CON0        0884     0894     0880     0888     0005       47     8323
COU0        0915     0919     0915     0917     0007       96     9446
COZ0        0944     0953     0944     0953     0007      169     5915
COH1        0990     0991     0990     0991     0007        0     4834

Cotton

CTH0       50.90    50.97    50.25    50.73   -00.34     8033    32153
CTK0       52.25    52.30    51.70    52.12   -00.24     1091    13220
CTN0       53.55    53.65    53.10    53.48   -00.23      573     8098
CTV0       54.71    54.80    54.71    54.80   -00.30        6      426
CTZ0       55.60    55.65    55.15    55.20   -00.43      130     3876
CTH1       00.00    56.40    56.40    56.40   -00.43        0      338
CTK1       00.00    57.00    57.00    57.00   -00.43        0      105

Coffee

KCH0      116.50   120.50   115.75   116.25  -000.25     6640    29397
KCK0      119.50   122.75   118.70   119.15  -000.35      934     8203
KCN0      121.50   124.00   121.00   121.65  -000.35      279     3498
KCU0      123.50   126.75   123.50   123.75  -000.35       79     2736
KCZ0      125.00   127.75   125.00   125.15  -000.35        0     2073

Lumber

LBF0      351.50   358.00   349.00   357.90   007.60      236     1223
LBH0      347.00   353.00   345.50   352.20   006.70      315     1097
LBK0      336.80   341.00   336.60   340.90   004.20       71      413
LBN0      334.50   338.50   334.50   337.80   004.20       30      123

Orange Juice

OJF0       87.50    87.90    87.00    87.70   -00.55      431      519
OJH0       83.50    83.90    82.60    83.10   -00.95     1653    13668
OJK0       83.50    83.70    82.80    82.90   -00.90      279     3529
OJN0       83.25    83.60    82.75    82.90   -00.65       59     1618
OJU0       83.20    83.20    82.75    82.75   -00.75       35      683
OJX0       83.40    83.75    83.40    83.75   -00.45       50      186

Sugar

SBH0       06.10    06.11    05.76    05.77   -00.33     7986    82510
SBK0       06.23    06.23    05.98    05.99   -00.25     2247    47949
SBN0       06.32    06.32    06.13    06.13   -00.21     1822    28478
SBV0       06.42    06.43    06.30    06.31   -00.17      699     9740
SBH1       06.45    06.45    06.31    06.31   -00.17       77     7651
SBK1       00.00    06.32    05.32    06.32   -00.17        0     1045

Copyright   1998 Access Futures and Options Trading
