                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6640    .6662    .6630    .6656   -.0017     2012    39831
ADM0       .6650    .6661    .6650    .6661   -.0017        0       14
ADU0       .0000    .6666    .6666    .6666   -.0017        0        1
ADZ0       .0000    .6671    .6671    .6671   -.0017        0        0

British Pound

BPH0      1.6350   1.6392   1.6334   1.6362   0.0016    10820    36581
BPM0      0.0000   1.6356   1.6356   1.6356   0.0016        1       14
BPU0      0.0000   1.6348   1.6348   1.6348   0.0016        0        1
BPZ0      0.0000   1.6334   1.6334   1.6334   0.0016        0        0

Canadian Dollar

CDH0       .6909    .6919    .6896    .6903    .0004     8868    55744
CDM0       .6926    .6932    .6918    .6918    .0004       53     5500
CDU0       .6948    .6948    .6930    .6930    .0004        0     1299
CDZ0       .6957    .6957    .6941    .6941    .0004       15      510
CDH1       .0000    .6952    .6952    .6952    .0004        0       34

US Dollar Index

DXH0      101.56   101.86   101.38   101.65   -00.14       76     6156
DXM0      101.33   101.33   101.33   101.33   -00.14        0     2020
DXU0      101.01   101.01   101.01   101.01   -00.14        0        1

Japanese Yen

JYH0       .9568    .9577    .9545    .9548    .0001    16769    95340
JYM0       .9724    .9724    .9705    .9705    .0001        0     3247
JYU0       .0000    .9860    .9860    .9860    .0001        0      244
JYZ0       .0000   1.0023   1.0023   1.0023    .0001        2       89

Mexican Peso

MEH0     10.3900  10.4500  10.3700  10.4325    .0450     3271    13847
MEM0     10.0600  10.1000  10.0450  10.0900    .0425      721     2758
MEU0      9.7800   9.7900   9.7800   9.7900    .0450       12      169
MEZ0       .0000   9.5200   9.4750   9.5200    .0450        0        0

Swiss Franc

SFH0       .6297    .6325    .6285    .6313   -.0009    27912    56970
SFM0       .6369    .6394    .6357    .6383   -.0011       44      222
SFU0       .0000    .6449    .6449    .6449   -.0012        0       32
SFZ0       .0000    .6514    .6514    .6514   -.0012        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLG0       28.48    29.00    27.96    28.85    00.83     3264    83880
CLH0       27.55    27.90    27.15    27.80    00.66    49526   108550
CLJ0       26.80    27.00    26.37    26.95    00.62    13012    50299
CLK0       25.90    26.20    25.15    26.15    00.57     3495    31802
CLM0       25.10    25.50    24.85    25.41    00.52     3107    52979
CLN0       24.50    24.68    24.28    24.67    00.44      855    33331
CLQ0       23.70    24.04    23.70    24.04    00.36     1443    19609
CLU0       00.00    23.54    23.12    23.54    00.32        0        0
CLV0       00.00    23.09    22.65    23.09    00.29        0        0
CLX0       00.00    22.65    22.45    22.65    00.25        0        0

Heating Oil

HOG0       .7540    .7730    .7400    .7704    .0323    22274    40447
HOH0       .7270    .7340    .7115    .7316    .0189    14487    26513
HOJ0       .6930    .6980    .6825    .6971    .0144     3621    10670
HOK0       .6600    .6656    .6520    .6656    .0124      690     9423
HOM0       .6350    .6425    .6280    .6411    .0114      282     8166
HON0       .6175    .6261    .6175    .6261    .0104      776    12714
HOQ0       .6130    .6180    .6100    .6171    .0094      987     4802

Unleaded Gasoline

HUG0       .7510    .7750    .7440    .7720    .0268    14481    29567
HUH0       .7560    .7750    .7490    .7722    .0215     9019    19594
HUJ0       .7810    .7950    .7740    .7930    .0175     2370    17752
HUK0       .7615    .7780    .7590    .7770    .0155      820     7322
HUM0       .7425    .7570    .7425    .7565    .0135      220     3360
HUN0       .7200    .7380    .7200    .7340    .0125       55     4372
HUQ0       .7080    .7105    .7080    .7105    .0115       10     1983
HUU0       .6760    .6900    .6760    .6855    .0110       75     3582

Natural Gas

NGG0       2.360    2.390    2.335    2.383    0.061    26286    54791
NGH0       2.370    2.410    2.355    2.406    0.052     9106    39333
NGJ0       2.395    2.425    2.380    2.419    0.050     3923    20469
NGK0       2.400    2.432    2.390    2.432    0.049     2060    14878
NGM0       2.420    2.450    2.415    2.447    0.046     1520    14092
NGN0       0.000    2.463    2.430    2.463    0.044        0        0
NGQ0       0.000    2.480    2.450    2.480    0.042        0        0
NGU0       0.000    2.493    2.455    2.493    0.043        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.855   93.860   93.850   93.855   00.000     4848    17431
EDH0      93.765   93.775   93.760   93.770   00.000    79930   496047
EDJ0      93.655   93.655   93.655   93.655  -00.005      100      454
EDK0      93.520   93.525   93.520   93.525   00.005        0      185
EDM0      93.410   93.430   93.390   93.410  -00.005   133468   462186
EDU0      93.160   93.175   93.125   93.165  -00.010   117663   387544
EDZ0      92.940   92.950   92.905   92.940   92.940    63507   287625

Euro Yen

EYH0      99.840   99.845   99.835   99.835   00.010      949    21182
EYM0      99.770   99.780   99.770   99.775   00.040      705    15197
EYU0      99.610   99.620   99.610   99.615   00.045      230    12155
EYZ0      99.450   99.450   99.445   99.450   00.050      530     7055
EYH1      99.330   99.335   99.330   99.335   00.055      299     7934
EYM1      99.210   99.210   99.210   99.210   00.055        0     3717

Treasury Bills

TBH0      94.430   94.430   94.430   94.430   00.000        3     2411

Treasury Notes

TYH0      943-21   942-30   933-15    941-8     -3-9   153998   567863
TYM0       942-1    942-1   932-20   933-23    -8-18     2445    22052

Treasury Bonds

USH0       89-17    89-19     89-0     89-7    -1-15    32544   597110
USM0        89-3     89-8    88-22    88-28    -1-14     5420    45348
USU0       88-16    88-19    88-16    88-19    -1-14       11      626
USZ0       88-12    88-12    88-12    88-12    -1-14        0       39

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.15    16.56    16.06    16.53    00.21    15681    61149
BOK0       16.48    16.81    16.37    16.80    00.16     4114    26206
BON0       16.78    17.15    16.68    17.10    00.17     1755    20501
BOQ0       16.92    17.20    16.88    17.20    00.12       25     4868
BOU0       17.05    17.32    17.03    17.32    00.14       14     2859
BOV0       17.20    17.42    17.10    17.42    00.07       15     3428
BOZ0       17.45    17.67    17.40    17.65    00.02      416    13400
BOF1       17.77    17.93    17.77    17.93   -00.02        0     1602

Corn

CH0       216.25   220.50   215.75   220.00   001.00    60021   225210
CK0       223.75   228.25   223.50   227.75   001.00    13685    74410
CN0       231.00   236.00   231.00   235.25   001.25    12602    82310
CU0       238.50   242.25   237.75   241.25   000.50     3606    22153
CX0       243.25   246.25   243.25   246.25   001.00       64      845
CZ0       246.00   250.25   246.00   249.50   000.75    10957    46647
CF1       000.00   252.50   252.50   252.50   000.00        0        6

Rough Rice

NRF0       5.350    5.350    5.300    5.300    0.000       37      446
NRH0       5.500    5.500    5.450    5.455   -0.025      191     3361
NRK0       5.720    5.730    5.680    5.680   -0.020       67     1704
NRN0       5.950    5.950    5.890    5.890   -0.030        8      970

Oats

OH0       111.75   112.50   111.00   112.00   000.00      736     7523
OK0       117.25   118.00   116.75   117.75   000.00      436     3633
ON0       115.25   116.50   115.25   115.75   000.00      247     2303
OU0       119.75   120.25   119.75   120.25   000.25       16      708

Soybeans

SH0       488.00   503.00   487.50   502.25   006.00    50766    73540
SK0       496.50   511.25   496.00   510.50   006.25     7226    28046
SN0       502.00   519.00   502.00   518.50   006.75     5415    24284
SQ0       506.00   520.00   506.00   518.50   006.00      215     3469
SU0       513.00   522.00   512.50   521.00   008.50      116     1002
SX0       515.00   529.50   515.00   527.75   006.00     2438    13355
SF1       521.50   534.50   521.50   534.50   006.50       20       43
SN1       000.00   544.50   544.50   544.50   006.50        1        4

Soybean Meal

SMH0      155.80   160.50   155.50   159.40   000.90    27886    53005
SMK0      156.50   162.20   156.50   161.20   001.80     8477    26638
SMN0      159.00   164.20   158.40   163.70   002.30     1875    17949
SMQ0      159.50   164.60   159.00   164.10   002.50      257     5861
SMU0      160.50   165.50   159.80   164.50   002.30      200     3379
SMV0      161.00   165.50   160.30   164.80   002.80       51     2305

Wheat

WH0       262.00   265.50   261.00   264.50  -000.50    27429    81330
WK0       273.00   276.50   272.00   275.25  -000.75     3490    12042
WN0       284.00   287.00   282.50   285.50  -000.75     3742    24397
WU0       293.50   297.00   292.50   295.50  -001.00      531     2191
WZ0       309.00   311.50   306.50   311.00   000.00      835     4662
WN1       330.00   330.50   328.00   330.00  -000.50        1       39

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      206.60   208.25   206.40   208.10   000.90      422     1451
CRJ0      208.00   209.20   207.35   209.00   000.80       87     1200
CRM0      210.00   211.00   210.00   211.00   000.80        0      542

DJIA

DJH0       11755    11790    11625    11655    -0180    14003    13333
DJM0       11895    11895    11796    11796    -0181       11      762
DJU0       11945    11945    11945    11945    -0181        3      257
DJZ0       12105    12105    12105    12105    -0182        0      226
DJZ1       12790    12790    12790    12790    -0182        0        0

Municipal Bonds

MBH0       90-25    90-30    90-17    90-18    -1-18     1721    21237

S&P 500

SPH0     1466.00  1476.30  1462.00  1469.50  -008.50    88070   354678
SPM0     1482.50  1488.50  1482.50  1488.40  -008.70      302     8458
SPU0     1508.70  1508.70  1508.70  1508.70  -008.80      104     2602
SPZ0     1527.50  1529.90  1527.50  1529.90  -008.90        8     2554
SPH1     1552.90  1552.90  1552.90  1552.90  -008.90        2      154

NYSE Index

YXH0      648.00   651.50   647.10   649.30  -004.25        0     1857
YXM0      655.75   657.05   655.75   657.05  -004.25        0     1693
YXU0      664.80   664.80   664.80   664.80  -004.25        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      86.350   86.500   85.900   86.270   00.000      476     3460
FCH0      86.200   86.450   85.700   85.970  -00.080     1080    10387
FCJ0      86.100   86.300   85.670   85.870  -00.150      370     4371
FCK0      85.900   86.150   85.600   85.800  -00.170      192     4963
FCQ0      87.000   87.200   86.700   86.800  -00.170      116     3859
FCU0      87.350   87.400   87.200   87.200  -00.150       93     1267

Live Cattle

LCG0      70.700   70.850   70.270   70.700  -00.120     4994    46171
LCJ0      72.850   72.870   72.420   72.720  -00.080     3207    47047
LCM0      70.250   70.250   69.870   70.120  -00.280     1022    19772
LCQ0      70.800   70.850   70.520   70.670  -00.350      653    10514
LCV0      72.800   72.900   72.620   72.750  -00.350      214     3694

Lean Hogs

LHG0      55.400   55.750   55.050   55.550  -00.600     5237    17155
LHJ0      57.550   58.100   57.250   58.050   00.200     2382    17053
LHM0      65.300   65.850   65.050   65.820  -00.080      367     8240
LHN0      63.950   64.750   63.700   64.750   00.180       80     2508
LHQ0      61.850   61.970   61.500   61.970   00.000       57     1708
LHV0      57.400   57.850   57.400   57.850  -00.020       45      922
LHZ0      55.800   55.900   55.670   55.900   00.080        2      277

Pork Bellies

PBG0      84.600   87.000   83.900   86.950   01.430     1720     4529
PBH0      84.100   86.200   83.100   86.000   01.180      385      923
PBK0      84.600   86.000   83.700   85.970   00.820      146      521

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.130    5.140    5.090    5.120    0.000        4      320
AGJ0       5.210    5.210    5.190    5.190    0.010        8      182
AGM0       5.250    5.250    5.215    5.230    0.010        1      250
AGQ0       0.000    5.260    5.260    5.260    0.010        0        4
AGV0       0.000    5.290    5.290    5.290    0.010        0        6
AGZ0       5.350    5.350    5.320    5.320    0.010        0      255

Gold

GCF0      000.00   352.50   288.60   288.60   004.70        0        4
GCG0      287.80   289.80   285.90   289.60   004.70    12171    55526
GCJ0      290.00   292.50   288.30   292.10   004.80     1509    19085
GCM0      293.00   294.50   291.10   294.40   004.80      606    23281
GCQ0      000.00   296.80   296.80   296.80   004.80        2    10381
GCV0      000.00   299.30   299.30   299.30   005.00        6     3270
GCZ0      299.50   302.50   298.80   301.70   005.10        5    15534
GCG1      000.00   304.10   304.10   304.10   005.20        0      742

Copper

HGF0       84.90    86.10    84.60    86.00    00.55      192     1073
HGG0       85.25    86.25    85.00    86.15    00.35      558     2984
HGH0       85.70    86.90    85.10    86.60    00.35     3764    55538
HGJ0       86.15    87.05    86.15    87.05    00.40       23     1250
HGK0       00.00    87.55    86.10    87.45    00.40      238     6573
HGM0       87.10    87.70    87.10    87.70    00.40       36     1141
HGN0       86.90    88.25    86.50    88.00    00.45       55     4346
HGQ0       00.00    88.30    88.30    88.30    00.45        2      815

GOLD Kilo Oz.

KIG0      287.30   289.30   286.00   289.30   004.50        0      272
KIJ0      291.00   291.80   290.00   291.80   004.50        0       49
KIM0      291.50   295.00   291.50   293.80   004.50        0       40
KIZ0      000.00   300.80   300.80   300.80   004.50        0        4

Palladium

PAH0      438.00   440.00   436.50   438.70  -002.30      274     2914
PAM0      437.00   437.00   434.70   434.70  -002.30        0       99

Platinum

PLF0      428.00   430.70   427.50   430.70   005.30        5      245
PLJ0      407.00   416.00   407.00   415.70   005.30      674     8532
PLN0      406.50   408.70   406.50   408.70   005.30       96      791
PLV0      000.00   408.70   408.70   408.70   005.30        0        1

Silver

SIF0      000.00   512.70   512.70   512.70   001.50        0      114
SIG0      000.00   514.50   514.50   514.50   001.50        0        9
SIH0      517.50   519.00   512.50   516.50   001.50     5478    55257
SIK0      522.00   522.00   516.00   519.70   001.50      104     6344
SIN0      523.50   524.50   518.00   521.60   001.60      102     3653

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0835     0837     0825     0828    -0022     4477    40416
COK0        0862     0865     0855     0857    -0021      862    19113
CON0        0890     0892     0882     0884    -0019      176     8932
COU0        0918     0919     0910     0911    -0018      677    13732
COZ0        0952     0952     0949     0949    -0017       32     6586
COH1        0987     0987     0983     0983    -0019      397     5393

Cotton

CTH0       55.00    55.10    54.26    54.76   -00.36    14981    30494
CTK0       56.20    56.35    55.67    56.20   -00.05     4190    13777
CTN0       57.50    57.50    57.00    57.40   -00.16     1581     9298
CTV0       58.50    58.50    58.00    58.43   -00.27       26      535
CTZ0       59.40    59.40    58.80    59.13   -00.36      694     4873
CTH1       60.20    60.20    60.20    60.20   -00.45       14      431
CTK1       60.50    60.70    60.50    60.70   -00.55        0      115

Coffee

KCH0      112.00   118.25   110.60   115.75   003.20    10115    30120
KCK0      115.00   120.00   113.75   118.65   003.30     1477     9222
KCN0      117.75   124.00   116.40   121.00   003.40      652     3533
KCU0      119.00   122.65   118.00   122.65   003.40      554     3007
KCZ0      120.50   125.00   119.50   124.05   003.55      283     2310

Lumber

LBH0      336.70   338.20   333.50   333.80  -006.50      767     2086
LBK0      334.30   334.50   332.20   332.50  -003.10       72      610
LBN0      333.90   334.00   332.90   333.30  -000.90        8      194
LBU0      334.10   334.10   333.10   333.50  -000.80        0       64

Orange Juice

OJH0       84.50    84.70    83.60    84.40    00.80     1433    16200
OJK0       84.25    84.25    83.40    84.15    00.95      239     4320
OJN0       83.75    84.30    83.40    84.30    01.05       89     1789
OJU0       84.00    84.00    83.75    84.00    00.50       17      820
OJX0       84.25    84.25    84.25    84.25    00.50        4      334
OJF1       85.25    85.25    85.25    85.25    00.50       15      110

Sugar

SBH0       05.42    05.44    05.28    05.29   -00.16    11099    88600
SBK0       05.62    05.66    05.50    05.51   -00.18     3406    49733
SBN0       05.88    05.89    05.78    05.79   -00.12     2016    30782
SBV0       06.20    06.22    06.15    06.17   -00.06      847    12973
SBH1       06.35    06.42    06.31    06.31   -00.05      758     9323
SBK1       06.39    06.42    06.33    06.33   -00.06      403     1173

Copyright   1998 Access Futures and Options Trading
