                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6675    .6680    .6663    .6673   -.0016    11861    39894
ADM0       .0000    .6678    .6678    .6678   -.0016        0       14
ADU0       .0000    .6683    .6683    .6683   -.0016        0        1
ADZ0       .0000    .6688    .6688    .6688   -.0016        0        0

British Pound

BPH0      1.6436   1.6448   1.6330   1.6346  -0.0120     4220    37948
BPM0      0.0000   1.6340   1.6340   1.6340  -0.0120        0       15
BPU0      0.0000   1.6332   1.6332   1.6332  -0.0120        0        1
BPZ0      0.0000   1.6318   1.6318   1.6318  -0.0120        0        0

Canadian Dollar

CDH0       .6913    .6930    .6895    .6899   -.0008     4819    57034
CDM0       .6930    .6946    .6913    .6914   -.0009       21     5493
CDU0       .0000    .6926    .6926    .6926   -.0010        1     1299
CDZ0       .6950    .6950    .6937    .6937   -.0011        1      526
CDH1       .0000    .6948    .6948    .6948   -.0012        0       34

US Dollar Index

DXH0      100.67   101.74   100.67   101.45    00.78      372     9291
DXM0      100.70   101.13   100.70   101.13    00.78        3     2019
DXU0      100.81   100.81   100.81   100.81    00.78        0        1

Japanese Yen

JYH0       .9548    .9563    .9500    .9547    .0040    10333    95540
JYM0       .0000    .9704    .9704    .9704    .0040      208     3247
JYU0       .0000    .9859    .9859    .9859    .0040        0      244
JYZ0      1.0000   1.0022   1.0000   1.0022    .0040        0       87

Mexican Peso

MEH0     10.3750  10.4250  10.3700  10.3875    .0375     4523    13566
MEM0     10.0700  10.0975  10.0400  10.0475    .0325      330     2352
MEU0      9.7600   9.7600   9.7450   9.7450    .0325       13      159
MEZ0       .0000   9.4750   9.4750   9.4750    .0325        0        0

Swiss Franc

SFH0       .6378    .6381    .6300    .6322   -.0083    11889    54922
SFM0       .6445    .6445    .6382    .6394   -.0084        5      205
SFU0       .0000    .6461    .6461    .6461   -.0084        0       32
SFZ0       .0000    .6526    .6526    .6526   -.0084        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLG0       27.10    28.10    27.00    28.02    01.33    24674    83880
CLH0       26.20    27.25    26.20    27.14    01.22     9884   108550
CLJ0       25.40    26.45    25.40    26.33    01.17    20434    50299
CLK0       24.75    25.65    24.75    25.58    01.08     9854    31802
CLM0       24.18    24.95    24.18    24.89    01.01     9212    52979
CLN0       23.70    24.23    23.65    24.23    00.94     3372    33331
CLQ0       23.13    23.68    23.12    23.68    00.89     3336    19609
CLU0       00.00    23.22    22.50    23.22    00.86        0        0
CLV0       00.00    22.80    22.19    22.80    00.82        0        0
CLX0       00.00    22.40    21.76    22.40    00.79        0        0

Heating Oil

HOG0       .7010    .7400    .7010    .7381    .0453     1454    40447
HOH0       .6835    .7145    .6820    .7127    .0408    13579    26513
HOJ0       .6590    .6850    .6570    .6827    .0353     3470    10670
HOK0       .6330    .6532    .6305    .6532    .0313     1656     9423
HOM0       .6120    .6297    .6115    .6297    .0283     1865     8166
HON0       .6000    .6175    .6000    .6157    .0258     1811    12714
HOQ0       .6000    .6077    .6000    .6077    .0233      825     4802

Unleaded Gasoline

HUG0       .7200    .7480    .7200    .7452    .0325    16148    29567
HUH0       .7250    .7530    .7250    .7507    .0340    11691    19594
HUJ0       .0000    .7755    .7540    .7755    .0310     4224    17752
HUK0       .7430    .7615    .7430    .7615    .0280     1148     7322
HUM0       .7260    .7430    .7260    .7430    .0248      477     3360
HUN0       .7090    .7215    .7080    .7215    .0226     1345     4372
HUQ0       .6870    .6990    .6870    .6990    .0216      100     1983
HUU0       .0000    .6745    .6745    .6745    .0206      791     3582

Natural Gas

NGG0       2.280    2.350    2.270    2.322    0.070    27091    54791
NGH0       2.340    2.370    2.300    2.354    0.064     8204    39333
NGJ0       2.330    2.385    2.325    2.369    0.059     2136    20469
NGK0       2.360    2.385    2.345    2.383    0.054     1150    14878
NGM0       2.375    2.405    2.365    2.401    0.052     1547    14092
NGN0       0.000    2.420    2.385    2.419    0.049        0        0
NGQ0       0.000    2.438    2.408    2.438    0.048        0        0
NGU0       0.000    2.450    2.420    2.450    0.044        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDF0      93.957   93.970   93.957   93.960   00.000     3010    43877
EDG0      93.845   93.885   93.840   93.855   00.005     1601    15325
EDH0      93.760   93.805   93.760   93.770   00.005    55066   506814
EDJ0      93.685   93.685   93.660   93.660   00.020       20      364
EDK0      93.520   93.520   93.520   93.520  -00.010        0      185
EDM0      93.425   93.480   93.390   93.415  -00.015   110998   461732
EDU0      93.185   93.250   93.150   93.175  -00.020   124977   379529

Euro Yen

EYH0      99.825   99.825   99.820   99.825  -00.005     1592    20757
EYM0      99.735   99.745   99.735   99.735  -00.005     1030    15029
EYU0      99.570   99.570   99.570   99.570  -00.005      831    12458
EYZ0      99.395   99.400   99.390   99.400   00.000      642     7065
EYH1      99.285   99.285   99.280   99.280   00.000      590     7285
EYM1      99.155   99.155   99.155   99.155   00.000      323     3417

Treasury Bills

TBH0      94.430   94.430   94.430   94.430  -00.030       16     2408

Treasury Notes

TYH0      943-15    952-8   942-18   943-31    -7-26    19195   556486
TYM0       950-0   950-20    942-6    941-5    -3-29    11632    19934

Treasury Bonds

USH0        90-5    90-24    89-16    89-24    -1-15    26700   582050
USM0       89-28    90-13     89-7    89-14    -1-16     7672    43679
USU0       89-31    89-31     89-5     89-5    -1-16       10      621
USZ0         0-0    88-30    88-30    88-30    -1-16        3       39

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOF0       16.25    16.25    16.03    16.03   -00.09      356      517
BOH0       16.40    16.53    16.25    16.32   -00.09    19487    61318
BOK0       16.74    16.80    16.55    16.64   -00.10     3678    25117
BON0       17.02    17.10    16.88    16.93   -00.09     2069    20037
BOQ0       17.15    17.23    17.05    17.08   -00.09       85     4857
BOU0       17.30    17.35    17.18    17.18   -00.09       67     2847
BOV0       17.45    17.50    17.35    17.35   -00.07       16     3413
BOZ0       17.70    17.80    17.55    17.63   -00.09      510    13340

Corn

CH0       219.50   221.75   218.50   219.00  -001.75    25334   227930
CK0       226.50   229.50   226.25   226.75  -001.75    18347    72350
CN0       234.75   236.75   233.50   234.00  -001.50    18978    79520
CU0       240.00   242.50   239.00   240.75  -000.75     2909    20967
CX0       247.00   247.00   244.50   245.25  -001.00       25      824
CZ0       247.25   250.00   247.00   248.75  -000.50    12902    44859
CF1       000.00   252.50   252.50   252.50   000.00        0        6

Rough Rice

NRF0       5.220    5.300    5.220    5.300    0.080        0      414
NRH0       5.450    5.540    5.420    5.480    0.050      152     3368
NRK0       5.690    5.780    5.660    5.700    0.040      105     1675
NRN0       5.910    5.950    5.910    5.920    0.030       72      968

Oats

OH0       111.50   112.50   111.50   112.00   000.25     1363     7591
OK0       117.50   118.50   117.25   117.75   000.00      503     3508
ON0       115.75   116.75   115.50   115.75   000.00      457     2163
OU0       120.25   120.25   120.00   120.00   000.00       41      698

Soybeans

SF0       480.00   490.00   480.00   485.50   003.75     1821     1296
SH0       488.00   498.00   487.50   496.25   007.25    49025    71700
SK0       495.50   506.00   495.50   504.25   007.25     7952    28276
SN0       503.50   514.00   503.50   511.75   006.50     6126    24794
SQ0       506.00   515.00   506.00   512.50   008.25      117     3513
SU0       507.50   516.00   507.50   512.50   005.00       48      993
SX0       514.00   524.50   514.00   521.75   006.75     1755    12566
SN1       535.00   538.00   535.00   538.00   007.00        3        3

Soybean Meal

SMF0      153.30   157.20   153.00   155.00   001.20     3097      777
SMH0      154.30   158.70   154.00   158.50   004.20    13295    48232
SMK0      155.40   159.50   154.80   159.40   004.00     5742    25299
SMN0      157.00   161.50   156.70   161.40   004.20     2078    17623
SMQ0      157.00   161.70   157.00   161.60   004.30      267     5829
SMU0      157.50   162.20   157.50   162.20   004.20      242     3481

Wheat

WH0       263.00   267.75   261.50   265.00   001.50    21220    84530
WK0       273.50   278.25   272.75   276.00   001.75     3952    11353
WN0       283.50   288.75   283.00   286.25   001.75     4123    24615
WU0       294.00   298.00   293.00   296.50   001.50      260     2282
WZ0       308.50   313.00   307.25   311.00   001.00      265     4434
WN1       330.00   331.00   328.00   330.50   000.50        2       39

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRF0      207.25   208.35   207.25   208.01   001.31      278      299
CRG0      207.00   207.50   206.60   207.20   001.00      710     1397
CRJ0      208.00   208.50   207.70   208.20   000.80       87     1185

DJIA

DJH0       11745    11840    11710    11835     0163    13534    13031
DJM0       11880    11977    11880    11977     0164       20      757
DJU0       12059    12126    12059    12126     0164        1      256
DJZ0       12287    12287    12287    12287     0164        0      226
DJZ1       12972    12972    12972    12972     0164        0        0

Municipal Bonds

MBH0        91-7    91-23    90-22     91-0    -1-21     1422    21523

S&P 500

SPH0     1478.00  1484.50  1470.00  1478.00   019.50    85491   357042
SPM0     1502.00  1502.00  1497.00  1497.10   019.70        8     8647
SPU0     1517.50  1517.50  1517.50  1517.50   020.00      218     2625
SPZ0     1540.50  1540.50  1538.80  1538.80   019.90       27     2553
SPH1     1560.20  1561.80  1560.20  1561.80   019.90      100      155

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      86.000   86.300   85.950   86.270   00.350     1167     3608
FCH0      85.800   86.100   85.550   86.050   00.500     2048    10023
FCJ0      85.850   86.050   85.550   86.020   00.300      444     4350
FCK0      85.900   85.970   85.650   85.970   00.150      540     4975
FCQ0      86.800   87.000   86.770   86.970   00.170      262     3855
FCU0      87.300   87.450   87.200   87.350   00.050       77     1262

Live Cattle

LCG0      70.550   70.850   70.320   70.820   00.220    12454    47692
LCJ0      72.720   72.870   72.470   72.800   00.150     7670    46108
LCM0      70.300   70.420   70.150   70.400   00.150     2193    19615
LCQ0      70.850   71.100   70.800   71.020   00.270      971    10400
LCV0      73.000   73.100   72.850   73.100   00.150      215     3522

Lean Hogs

LHG0      55.000   56.200   54.450   56.150   01.330     4119    17075
LHJ0      57.370   58.200   56.950   57.850   00.480     2372    16320
LHM0      65.400   65.950   64.950   65.900   00.500      750     8168
LHN0      64.100   64.650   63.850   64.570   00.470      158     2508
LHQ0      62.000   62.250   61.400   61.970   00.420       29     1704
LHV0      57.300   57.900   57.300   57.870   00.320       17      888
LHZ0      55.800   55.820   55.800   55.820  -00.030        4      275

Pork Bellies

PBG0      83.000   85.520   82.500   85.520   03.000     1294     4337
PBH0      82.150   84.900   81.900   84.820   02.920      273      830
PBK0      82.900   85.300   82.750   85.150   02.850       62      479

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.110    5.120    5.110    5.120    0.000       10      320
AGJ0       5.190    5.190    5.180    5.180    0.000        2      177
AGM0       5.240    5.240    5.220    5.220    0.000        4      249
AGQ0       0.000    5.250    5.250    5.250    0.010        0        4
AGV0       0.000    5.280    5.280    5.280    0.020        0        6
AGZ0       0.000    5.310    5.310    5.310    0.010        5      255

Gold

GCF0      000.00   283.90   283.90   283.90  -000.20        0        4
GCG0      285.30   285.30   284.00   284.90  -000.20    17841    63824
GCJ0      287.50   287.80   286.30   287.30  -000.10     2096    19148
GCM0      288.50   290.00   288.50   289.60   000.00      553    23464
GCQ0      292.10   292.10   292.00   292.00   000.10       11    10380
GCV0      000.00   294.30   294.30   294.30   000.20        6     3276
GCZ0      296.00   296.60   296.00   296.60   000.20     2471    15535
GCG1      000.00   298.90   298.90   298.90   000.30        7      742

Copper

HGF0       85.10    85.55    85.10    85.45    00.55      355     1374
HGG0       85.55    85.80    85.50    85.80    00.60       99     3094
HGH0       85.85    86.30    85.75    86.25    00.60     9592    54984
HGJ0       86.30    86.65    86.15    86.65    00.60       43     1253
HGK0       86.70    87.15    86.50    87.05    00.60     1428     6514
HGM0       87.10    87.30    87.10    87.30    00.60       31     1105
HGN0       87.50    87.60    87.50    87.55    00.55      483     4330
HGQ0       87.85    87.85    87.85    87.85    00.55       32      813

GOLD Kilo Oz.

KIG0      000.00   284.80   284.80   284.80  -000.20        7      272
KIJ0      000.00   287.30   287.30   287.30  -000.20        0       49
KIM0      000.00   289.30   289.30   289.30  -000.20        0       40
KIZ0      000.00   296.30   296.30   296.30  -000.20        0        4

Palladium

PAH0      440.20   442.00   436.20   441.00  -006.00      241     2914
PAM0      000.00   437.00   437.00   437.00  -006.00        0       99

Platinum

PLF0      000.00   428.00   425.00   425.40   005.50       31      245
PLJ0      409.80   412.00   407.00   410.40   005.50      649     8532
PLN0      406.00   406.00   403.40   403.40   004.50       14      791
PLV0      000.00   403.40   403.40   403.40   004.50        0        1

Silver

SIF0      000.00   511.20   511.20   511.20  -000.30       30      123
SIG0      000.00   513.00   513.00   513.00  -000.30        9        9
SIH0      515.00   518.00   513.00   515.00  -000.30    10288    55648
SIK0      518.50   522.00   517.50   518.20  -000.10      992     6334
SIN0      523.00   523.00   520.00   520.00  -000.10      190     3642

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0870     0872     0847     0850    -0021     7037    40549
COK0        0894     0895     0875     0878    -0019     1914    18844
CON0        0920     0920     0900     0903    -0021      319     8956
COU0        0948     0948     0929     0929    -0021     1782    13313
COZ0        0983     0983     0966     0966    -0021       85     6585
COH1        1011     1011     1002     1002    -0021       92     5042

Cotton

CTH0       54.92    55.85    54.12    55.12    00.37     8413    28632
CTK0       56.34    57.00    56.10    56.25    00.30     2042    13562
CTN0       57.45    58.10    57.20    57.56    00.42      920     9313
CTV0       58.90    59.20    58.70    58.70    00.10       42      550
CTZ0       59.75    60.10    59.45    59.49   -00.01      500     5200
CTH1       60.80    60.80    60.65    60.65    00.00       16      430
CTK1       61.25    61.25    61.25    61.25    00.10        8      115

Coffee

KCH0      118.00   120.25   112.25   112.55  -006.00     3717    29906
KCK0      121.00   122.80   115.25   115.35  -005.95      812     8993
KCN0      123.50   125.00   117.50   117.60  -006.10      245     3394
KCU0      125.10   126.25   119.25   119.25  -006.35      420     2952
KCZ0      127.00   127.00   120.50   120.50  -006.35      287     2142

Lumber

LBF0      348.00   352.00   329.50   333.50  -016.00      324      209
LBH0      343.90   344.50   339.60   340.30  -004.20      846     2086
LBK0      336.10   336.70   334.50   335.60  -000.60       87      600
LBN0      334.80   335.20   334.20   334.20   001.10        9      194

Orange Juice

OJH0       84.70    85.40    83.25    83.60   -00.95     1051    15759
OJK0       84.50    84.75    82.95    83.20   -00.85      257     4301
OJN0       84.60    84.90    83.00    83.25   -00.85      127     1754
OJU0       83.75    84.25    83.50    83.50   -01.00        7      803
OJX0       85.40    85.40    83.75    83.75   -01.05       15      331
OJF1       85.50    85.50    84.75    84.75   -01.05        0       95

Sugar

SBH0       05.58    05.60    05.43    05.45   -00.04    12047    88190
SBK0       05.84    05.84    05.68    05.69   -00.08     3728    48561
SBN0       06.01    06.03    05.89    05.91   -00.06     1579    30073
SBV0       06.29    06.34    06.23    06.23   -00.06     1090    12776
SBH1       06.45    06.46    06.36    06.36   -00.06      741     9268
SBK1       06.48    06.50    06.39    06.39   -00.05       18     1056

Copyright   1998 Access Futures and Options Trading
