                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6315    .6316    .6267    .6274   -.0051     1559    31830
ADM0       .6290    .6290    .6279    .6279   -.0051       25      151
ADU0       .0000    .6284    .6284    .6284   -.0051        0        1
ADZ0       .0000    .6289    .6289    .6289   -.0051        0        0

British Pound

BPH0      1.5906   1.5936   1.5852   1.5878  -0.0060     6957    46733
BPM0      1.5906   1.5940   1.5870   1.5874  -0.0060       87      218
BPU0      0.0000   1.5880   1.5880   1.5880  -0.0060        0        2
BPZ0      0.0000   1.5900   1.5900   1.5900  -0.0060        0        0

Canadian Dollar

CDH0       .6900    .6903    .6864    .6866   -.0031     7834    56604
CDM0       .6914    .6918    .6880    .6883   -.0031      410     6389
CDU0       .6915    .6915    .6897    .6897   -.0031       72     1650
CDZ0       .6925    .6925    .6909    .6909   -.0031      235     1357
CDH1       .0000    .6921    .6921    .6921   -.0031      484      788

US Dollar Index

DXH0      104.15   104.80   103.82   104.63    00.51      510     6165
DXM0      104.00   104.28   104.00   104.25    00.52        7     2091
DXU0       00.00   103.87   103.87   103.87    00.53        0        1

Japanese Yen

JYH0       .9273    .9275    .9226    .9233    .0005    13641   122750
JYM0       .9423    .9423    .9382    .9386    .0005      123     3743
JYU0       .0000    .9538    .9538    .9538    .0005        0      580
JYZ0       .0000    .9694    .9694    .9694    .0005        0      153

Mexican Peso

MEH0     10.5275  10.5550  10.5200  10.5425    .0150     1697    17498
MEM0     10.2100  10.2400  10.2100  10.2325    .0150       86     3041
MEU0       .0000   9.9575   9.9575   9.9575    .0150        0      370
MEZ0       .0000   9.7075   9.7075   9.7075    .0150        0        0

Swiss Franc

SFH0       .6159    .6159    .6097    .6120   -.0047    10203    70520
SFM0       .6222    .6225    .6160    .6185   -.0047       64      504
SFU0       .0000    .6245    .6245    .6245   -.0047        0       38
SFZ0       .0000    .6306    .6306    .6306   -.0047        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       29.75    30.30    29.47    30.25    00.81    10884    96960
CLJ0       28.67    29.30    28.55    29.26    00.86    58034   109110
CLK0       27.62    28.11    27.58    28.11    00.73    17017    48602
CLM0       26.85    27.24    26.70    27.24    00.65     7419    51396
CLN0       26.10    26.55    26.08    26.51    00.61     1546    32669
CLQ0       25.47    25.86    25.45    25.86    00.60     1304    21592
CLU0       24.85    25.30    24.85    25.30    00.58     1067    16728
CLV0       00.00    24.78    24.42    24.78    00.56        0        0
CLX0       00.00    24.32    23.90    24.32    00.55        0        0
CLZ0       00.00    23.89    23.41    23.89    00.54        0        0

Heating Oil

HOH0       .7480    .7580    .7425    .7570    .0146    18494    35554
HOJ0       .7225    .7320    .7180    .7306    .0133    13047    28254
HOK0       .6870    .6995    .6870    .6991    .0123     3008    17691
HOM0       .6700    .6771    .6700    .6771    .0118     1291     9796
HON0       .6530    .6611    .6530    .6611    .0103      346    12236
HOQ0       .6490    .6516    .6470    .6516    .0098      614     5208
HOU0       .6515    .6531    .6500    .6531    .0093       34     5295

Unleaded Gasoline

HUH0       .8150    .8370    .8120    .8341    .0234    13875    37532
HUJ0       .8550    .8770    .8520    .8727    .0242     9277    26339
HUK0       .8240    .8480    .8240    .8447    .0217     3827    14926
HUM0       .8055    .8172    .8055    .8172    .0202     1901     8342
HUN0       .7840    .7930    .7840    .7892    .0182      810     5533
HUQ0       .7590    .7617    .7580    .7617    .0167     1163     4179
HUU0       .7240    .7400    .7240    .7352    .0157      731     6889
HUV0       .6977    .6977    .6977    .6977    .0152       56      791

Natural Gas

NGH0       2.530    2.560    2.515    2.541   -0.029    40559    41025
NGJ0       2.550    2.570    2.530    2.554   -0.026    18013    29570
NGK0       2.565    2.570    2.540    2.560   -0.015     5102    19684
NGM0       2.580    2.590    2.560    2.577   -0.013     3115    18494
NGN0       2.595    2.610    2.590    2.595   -0.012     1525    15760
NGQ0       0.000    2.620    2.605    2.612   -0.012        0        0
NGU0       0.000    2.630    2.610    2.622   -0.012        0        0
NGV0       0.000    2.660    2.650    2.657   -0.010        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      00.000   93.910   93.910   93.910   00.005      565    19189
EDH0      93.755   93.770   93.752   93.767   00.017    75213   547810
EDJ0      93.630   93.645   93.630   93.645   00.015       77     4436
EDK0      93.515   93.515   93.515   93.515   00.020        2     2152
EDM0      93.365   93.385   93.360   93.380   00.020    63089   474547
EDU0      93.055   93.085   93.050   93.080   00.030    87513   436305
EDZ0      92.820   92.860   92.810   92.850   00.045    59568   336584

Euro Yen

EYH0      99.870   99.875   99.870   99.870   00.000      543    23266
EYM0      99.815   99.820   99.810   99.815   00.005      248    17573
EYU0      99.695   99.695   99.690   99.695   00.010      386    11317
EYZ0      99.535   99.535   99.535   99.535   00.010       36     7099
EYH1      99.410   99.410   99.405   99.405   00.010      198    14620
EYM1      99.275   99.275   99.275   99.275   00.005        6     4503

Treasury Bills

TBH0      00.000   94.340   94.340   94.340   00.000       39     2482

Treasury Notes

TYH0       942-3   950-10   941-25    950-0      8-2    14389   569063
TYM0       940-5    942-0    940-5   943-26     3-21     7401    90159

Treasury Bonds

USH0       93-14     94-5    93-12     94-4     0-26    23166   517880
USM0        93-2    93-22     93-0    93-22     0-24     7841    86730
USU0       92-25    93-12    92-25    93-12     0-24      444      612
USZ0        93-2     93-7     93-2     93-7     0-24      304      332

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.58    15.74    15.51    15.59   -00.03    12598    35913
BOK0       15.88    16.07    15.85    15.89   -00.06     6513    38280
BON0       16.20    16.40    16.16    16.24   -00.03     1494    23070
BOQ0       16.32    16.53    16.32    16.39   -00.06      144     5780
BOU0       00.00    16.70    16.48    16.52   -00.06      166     4487
BOV0       16.68    16.85    16.68    16.69   -00.07      142     4224
BOZ0       16.97    17.15    16.97    17.02   -00.02      342    13488
BOF1       17.35    17.35    17.35    17.35   -00.03      110     3374

Corn

CH0       222.75   224.25   222.00   222.25   000.50    40624   155350
CK0       231.25   232.50   230.25   230.75   000.50    17759   124320
CN0       239.75   240.25   238.00   238.50   000.50     8293    99540
CU0       244.50   246.50   244.50   244.50   000.75     1161    29478
CX0       251.00   251.00   250.50   250.75   001.25       10      885
CZ0       253.75   255.00   252.75   253.00   000.75     6052    67150
CF1       000.00   256.00   256.00   256.00   001.00        1       10

Rough Rice

NRH0       5.660    5.680    5.640    5.640   -0.030      208     2402
NRK0       5.970    5.980    5.900    5.910   -0.045      275     2955
NRN0       6.200    6.200    6.160    6.160    0.000      110      895
NRU0       6.700    6.700    6.690    6.690    0.010       90      209

Oats

OH0       109.50   110.25   109.25   109.25   000.25      856     4336
OK0       116.25   117.00   115.50   116.00   000.50      747     5551
ON0       115.25   115.75   114.75   114.75   000.50      723     4384
OU0       119.00   119.00   119.00   119.00   001.00       15      877

Soybeans

SH0       506.50   510.25   504.50   505.00  -000.25    35940    63388
SK0       517.00   519.50   514.00   514.75  -000.25    11885    49205
SN0       525.00   528.25   522.50   523.00  -000.25     4810    34849
SQ0       526.50   529.50   524.00   524.25  -000.25      323     5934
SU0       529.50   531.50   527.00   527.25  -000.25       60     3292
SX0       535.00   538.50   532.50   533.50  -001.00     2698    19659
SF1       543.50   545.00   542.00   542.00   000.00       12      284
SN1       559.00   559.00   554.50   554.50  -000.50        0       46

Soybean Meal

SMH0      164.90   165.60   163.80   164.50   000.30    12858    46907
SMK0      167.30   167.90   166.50   167.10   000.20     9288    36923
SMN0      168.80   169.80   168.30   168.90   000.20     3058    21096
SMQ0      000.00   170.10   169.10   169.50   000.20      221     6203
SMU0      170.30   170.70   170.30   170.30   000.40      114     4950
SMV0      170.00   170.80   169.80   169.80  -000.30      114     3167

Wheat

WH0       271.50   272.50   268.00   268.75  -000.75    35626    57873
WK0       282.50   284.00   279.75   280.75  -001.25    18221    38842
WN0       293.00   294.75   290.00   291.50   000.00     4338    28974
WU0       303.50   304.50   300.00   302.00   000.25      252     4075
WZ0       317.50   318.50   314.50   315.50  -000.75      599    10077
WN1       329.00   330.00   329.00   330.00   000.00        2       78

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      214.15   214.30   212.80   212.95  -001.75      238     1851
CRM0      216.20   216.20   214.75   214.75  -001.95       10     1107
CRQ0      000.00   216.05   216.05   216.05   215.80        4      546

DJIA

DJH0       10510    10590    10490    10582     0099    17306    13796
DJM0       10645    10711    10625    10711     0101      146      825
DJU0       10834    10846    10834    10846     0104      144      347
DJZ0       10925    10994    10925    10994     0105       39      588
DJZ1       11664    11664    11664    11664     0110        0        0
DJIY        0000   105490   104308   105198     0946        0        0

Municipal Bonds

MBH0        92-1    92-20     92-1    92-17     0-17     1466    21726

S&P 500

SPH0     1400.00  1400.60  1386.80  1398.70   001.90    81798   348684
SPM0     1419.00  1419.00  1406.00  1417.10   001.90     1013    11286
SPU0     1436.50  1436.50  1436.50  1436.50   001.70       76     2688
SPZ0     1457.50  1457.50  1457.50  1457.50   001.90       22     2725
SPH1     1480.00  1480.00  1480.00  1480.00   001.90        3      159

NYSE Index

YXH0      608.50   609.00   605.10   608.70   000.90        0     1857
YXM0      000.00   616.40   616.40   616.40   000.90        0     1693
YXU0      000.00   624.10   624.10   624.10   000.90        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.350   83.500   83.000   83.220  -00.300     1062     9405
FCJ0      83.370   83.500   83.000   83.300  -00.220      896     5707
FCK0      83.800   83.850   83.500   83.750  -00.270     1360     6444
FCQ0      85.500   85.600   85.250   85.520  -00.280      307     4484
FCU0      85.500   85.620   85.350   85.570  -00.280      258     1348
FCV0      85.750   86.000   85.700   85.850  -00.300       28     1144

Live Cattle

LCG0      69.850   69.950   69.320   69.450  -00.470     3474    13246
LCJ0      70.950   71.050   70.420   70.620  -00.400     9477    57062
LCM0      69.150   69.250   68.850   68.950  -00.250     1930    27849
LCQ0      70.200   70.200   69.900   70.000  -00.170      992    14811
LCV0      72.400   72.400   72.250   72.370  -00.050      373     6889

Lean Hogs

LHG0      55.300   55.300   54.950   54.970  -00.230     1031     5052
LHJ0      59.200   59.200   57.400   57.400  -02.000     3862    28886
LHM0      68.300   68.350   66.370   66.370  -02.000     1632    14963
LHN0      67.300   67.300   65.350   65.350  -02.000      486     4316
LHQ0      64.950   64.950   63.000   63.350  -01.600      471     3330
LHV0      59.000   59.000   57.600   58.100  -01.100      163     1890
LHZ0      56.550   56.700   56.000   56.000  -01.150       47      623

Pork Bellies

PBG0      90.000   90.000   88.250   88.250  -03.000      328      929
PBH0      86.250   86.800   85.250   85.250  -03.000      868     2511
PBK0      85.800   87.400   85.800   85.800  -03.000      423     1824

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.200    5.200    5.200    5.200   -0.100        2        3
AGJ0       5.330    5.330    5.280    5.280   -0.090       14      250
AGM0       5.410    5.410    5.360    5.370   -0.070        9      340
AGQ0       5.390    5.390    5.390    5.390   -0.070        0        7
AGV0       5.410    5.410    5.410    5.410   -0.070        0        8
AGZ0       5.440    5.440    5.430    5.430   -0.070        0      300

Gold

GCG0      310.00   310.00   307.00   308.50  -002.60       33      135
GCH0      308.00   309.50   306.70   309.50  -002.60        8        4
GCJ0      311.50   313.60   308.30   311.00  -002.60    33896    76630
GCM0      313.50   316.30   310.80   313.50  -002.60     2520    23074
GCQ0      318.30  3160.00   315.50   316.00  -002.60       46    11916
GCV0      000.00   318.60   318.60   318.60  -002.60        0     4118
GCZ0      322.80   323.80   320.00   321.20  -002.60       54    17295
GCG1      000.00   323.50   323.50   323.50  -002.60        0     1922

Copper

HGG0       00.00    84.25    84.00    84.25   -00.05      120      278
HGH0       84.20    84.45    83.55    84.40   -00.10     4738    36887
HGJ0       00.00    84.90    84.20    84.90   -00.10       69     1841
HGK0       85.15    85.50    84.65    85.45   -00.10      853    13861
HGM0       85.60    85.90    85.60    85.90   -00.10       27     1541
HGN0       86.20    86.35    85.55    86.35   -00.10      178     5566
HGQ0       86.00    96.60    86.00    86.60   -00.10        6      863
HGU0       86.30    96.90    86.30    86.90   -00.10       29     4254

GOLD Kilo Oz.

KIG0      307.50   307.50   307.50   307.50  -001.50        0        3
KIJ0      311.50   312.50   308.30   311.00  -002.00       29      210
KIM0      313.50   313.50   313.50   313.50  -002.50       11      104
KIZ0      323.00   323.00   323.00   323.00  -002.00        2        3

Palladium

PAH0      570.10   609.00   570.10   605.50   006.65      433     2227
PAM0      600.00   606.00   594.00   603.00   006.15      151     1123

Platinum

PLJ0      516.40   520.00   514.00   517.20  -009.20     1461    10058
PLN0      507.50   509.00   505.60   507.20  -008.20      163      920
PLV0      495.00   495.20   495.00   495.20  -008.20        0       35
PLF1      493.00   493.00   488.20   488.20  -008.20        0       10

Silver

SIG0      000.00   525.50   525.50   525.50  -007.70        0      106
SIH0      531.50   532.50   526.00   527.00  -008.00    13044    51811
SIK0      535.00   535.00   528.50   529.20  -007.60     1267    16473
SIN0      535.00   536.00   531.00   531.00  -007.30      136     5695
SIU0      000.00   532.60   532.60   532.60  -007.00       11     1464

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0755     0764     0735     0740    -0019     7767    10710
COK0        0795     0800     0773     0775    -0019     8527    40376
CON0        0821     0825     0802     0802    -0020     1328    16008
COU0        0847     0850     0822     0827    -0019      500    14964
COZ0        0881     0883     0864     0864    -0016       84     8888
COH1        0917     0920     0899     0899    -0016      205     7385

Cotton

CTH0       56.75    59.10    56.65    57.26    00.29     6852    23026
CTK0       58.80    61.00    58.70    59.36    00.47     5017    25735
CTN0       60.00    61.90    60.00    60.52    00.38     1954    11811
CTV0       61.40    61.60    61.40    61.43    00.33        4      630
CTZ0       61.45    62.90    61.40    61.72    00.22      999     7705
CTH1       62.80    63.65    62.60    62.60    00.20       35      395
CTK1       00.00    63.10    63.10    63.10    00.20        6       74

Coffee

KCH0      107.00   107.60   104.25   105.00  -003.80     6053    15961
KCK0      110.50   110.50   107.10   107.75  -003.80     4167    21907
KCN0      112.50   112.75   110.00   110.35  -003.75      253     4623
KCU0      115.00   115.00   112.60   112.70  -003.70      183     4363
KCZ0      117.00   117.00   115.00   115.30  -003.30      145     3009

Lumber

LBH0      355.00   357.00   350.60   351.80  -004.60      892     2006
LBK0      346.80   346.80   343.40   344.60  -002.20      383      909
LBN0      344.10   344.50   343.00   343.40  -001.30       94      385
LBU0      338.80   339.80   338.00   339.80  -000.10        5      100

Orange Juice

OJH0       86.70    87.50    85.60    86.40   -00.90     7631    11350
OJK0       85.90    86.50    85.25    85.50   -00.50     3668     8854
OJN0       85.50    86.00    84.80    85.40   -00.60      662     2904
OJU0       85.25    85.80    85.20    85.20   -00.30      237     1327
OJX0       85.10    85.80    85.10    85.10    00.10      176      553
OJF1       85.75    85.75    85.25    85.25   -00.25        8      299

Sugar

SBH0       05.42    05.45    05.21    05.21   -00.28     7808    54572
SBK0       05.62    05.62    05.38    05.40   -00.27     3451    74560
SBN0       05.87    05.87    05.68    05.71   -00.23     1033    34326
SBV0       06.19    06.19    06.01    06.07   -00.17      627    16866
SBH1       06.41    06.41    06.33    06.33   -00.11       93    10180
SBK1       06.40    06.40    06.30    06.37   -00.11       16     1351

Copyright   1998 Access Futures and Options Trading
