                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADU0       .6023    .6045    .6018    .6034    .0005     1399    15063
ADZ0       .6040    .6044    .6040    .6044    .0005        0      184
ADH1       .0000    .6054    .6054    .6054    .0005        0      378
ADM1       .0000    .6064    .6064    .6064    .0005        0        0

British Pound

BPU0      1.5076   1.5160   1.5054   1.5136   0.0046     4493    26306
BPZ0      0.0000   1.5180   1.5164   1.5164   0.0046        9      272
BPH1      0.0000   1.5186   1.5186   1.5186   0.0046        0        4
BPM1      0.0000   1.5214   1.5214   1.5214   0.0046        0        0

Canadian Dollar

CDU0       .6765    .6779    .6742    .6777    .0015     4098    53217
CDZ0       .6782    .6794    .6767    .6792    .0015       28     4966
CDH1       .6777    .6808    .6777    .6808    .0015        0      598
CDM1       .6810    .6824    .6810    .6824    .0015        0      165
CDU1       .0000    .6840    .6840    .6840    .0015        0       14

US Dollar Index

DXU0      107.06   107.60   106.96   107.19    00.21      669     3436
DXZ0      106.81   106.81   106.81   106.81    00.21        3     2017
DXH1      106.43   106.43   106.43   106.43    00.21        0        0

Japanese Yen

JYU0       .9602    .9635    .9595    .9617   -.0028     5657    43732
JYZ0       .0000    .9782    .9770    .9782   -.0028        9     3008
JYH1       .0000    .9944    .9944    .9944   -.0028        0       46
JYM1       .0000   1.0106   1.0106   1.0106   -.0028        0        0

Mexican Peso

MEU0      9.7150   9.8200   9.7000   9.7750    .1175     3587    11054
MEZ0      9.4300   9.5400   9.4300   9.5150    .1175       21     1316
MEH1       .0000   9.2725   9.2725   9.2725    .1175        0      496
MEM1       .0000   9.0325   9.0325   9.0325    .1175        0        0

Swiss Franc

SFU0       .6130    .6150    .6118    .6129   -.0042     9624    32589
SFZ0       .6201    .6201    .6179    .6179   -.0042        1       73
SFH1       .0000    .6227    .6227    .6227   -.0042        0        1
SFM1       .0000    .6275    .6275    .6275   -.0042        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLQ0       32.20    32.50    31.75    31.90   -00.16     3554   136270
CLU0       30.85    31.10    30.57    30.65   -00.23    35454    49933
CLV0       30.17    30.20    29.72    29.78   -00.23    11677    30901
CLX0       29.35    29.54    29.00    29.14   -00.24     2385    18844
CLZ0       28.77    28.95    28.55    28.59   -00.25     5577    39218
CLF1       28.34    28.38    28.08    28.08   -00.26      933    18375
CLG1       27.87    27.94    27.60    27.60   -00.27      209     8825
CLH1       00.00    27.15    27.15    27.15   -00.27        0        0
CLJ1       00.00    26.73    26.73    26.73   -00.27        0        0
CLK1       00.00    26.55    26.33    26.33   -00.27        0        0

Heating Oil

HON0       .8150    .8320    .8140    .8159   -.0029    13478    14034
HOQ0       .8160    .8320    .8140    .8168   -.0023    11489    33907
HOU0       .8180    .8300    .8170    .8183   -.0018     3267    13753
HOV0       .8210    .8330    .8180    .8193   -.0018     1717    11991
HOX0       .8210    .8315    .8160    .8178   -.0023     1638    13203
HOZ0       .8160    .8270    .8143    .8143   -.0023     3434    21035
HOF1       .8100    .8180    .8050    .8053   -.0018     1381    12182

Unleaded Gasoline

HUN0      1.0620   1.0655   1.0315   1.0344   -.0308    25592    18336
HUQ0      1.0110   1.0165    .9960    .9991   -.0159    14992    35365
HUU0       .9480    .9530    .9380    .9401   -.0114     3404    21404
HUV0       .8700    .8730    .8650    .8651   -.0079     1601    10213
HUX0       .8200    .8300    .8170    .8191   -.0064      345     5192
HUZ0       .8060    .8060    .7951    .7951   -.0059      250     2794
HUF1       .7840    .7915    .7816    .7816   -.0049      133     1532
HUG1       .7800    .7800    .7771    .7771   -.0039       60     1325

Natural Gas

NGN0       4.595    4.620    4.300    4.369   -0.317      934    28590
NGQ0       4.540    4.575    4.300    4.397   -0.218    21252    47109
NGU0       4.500    4.530    4.300    4.370   -0.210     3518    28239
NGV0       4.470    4.510    4.270    4.355   -0.200     6300    32015
NGX0       4.545    4.565    4.390    4.415   -0.185     3149    18952
NGZ0       0.000    4.625    4.450    4.485   -0.180        0        0
NGF1       0.000    4.620    4.450    4.465   -0.175        0        0
NGG1       0.000    4.350    4.180    4.195   -0.165        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDN0      93.180   93.200   93.172   93.197   00.015     8273    44175
EDQ0      93.110   93.115   93.085   93.110   00.010     1096    10981
EDU0      93.025   93.050   93.020   93.045   00.020    43704   622020
EDV0      92.840   92.860   92.840   92.860   00.035        7     1716
EDX0      00.000   92.865   92.865   92.865   00.000        0        3
EDZ0      92.835   92.845   92.790   92.835   00.005    45714   502897
EDH1      92.835   92.845   92.780   92.840   00.010    36223   373890

Euro Yen

EYU0      99.680   99.680   99.675   99.680   00.000     1505    13774
EYZ0      99.545   99.545   99.535   99.540  -00.010      311    12234
EYH1      99.460   99.460   99.450   99.455  -00.005      516    13081
EYM1      00.000   99.350   99.350   99.350  -00.005      547     5563
EYU1      99.225   99.225   99.225   99.225  -00.005       65    20534
EYZ1      00.000   99.090   99.090   99.090  -00.005       68     2025

Treasury Bills

TBU0      93.900   93.900   93.820   93.820  -00.080       18      539

Treasury Notes

TYU0      973-10   980-30   972-10   974-21      1-6    16460   589874
TYZ0      972-30   974-16   973-31   973-23     -1-2     1507     4490

Treasury Bonds

USU0       96-27     97-1     96-5    96-15    -1-22    64224   363490
USZ0       96-31    96-31     96-5    96-13    -1-21       32     4072
USH1       96-12    96-12    96-12    96-12    -1-21        0      566

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       15.99    16.12    15.90    15.96   -00.02     8159    16727
BOQ0       16.12    16.31    16.11    16.18    00.02     6773    27845
BOU0       16.33    16.52    16.33    16.40    00.04     2509    15426
BOV0       16.45    16.67    16.45    16.51    00.01     1141    10766
BOZ0       16.78    16.97    16.75    16.84    00.05     6326    38540
BOF1       17.08    17.25    17.08    17.19    00.07     1963    12991
BOH1       17.35    17.55    17.35    17.42    00.02      288     5436
BOK1       17.70    17.81    17.70    17.70    00.05      234     5085

Corn

CN0       194.50   195.50   192.50   192.75  -004.00    34726    81070
CU0       203.00   204.00   200.75   201.00  -004.25    21163   122260
CX0       210.50   212.25   209.00   209.00  -004.25      225     1295
CZ0       215.00   216.00   212.75   213.00  -004.25    28066   175410
CF1       000.00   219.25   216.50   216.50  -003.75        7      147
CH1       000.00   227.25   224.50   224.50  -004.25     1920    28066
CK1       232.00   233.25   231.00   231.00  -004.00      518     5677

Rough Rice

NRN0       5.070    5.070    4.900    4.960   -0.140      439     1579
NRU0       6.300    6.390    6.280    6.350    0.010      182     1790
NRX0       6.530    6.600    6.520    6.570    0.000      226     1760
NRF1       6.770    6.800    6.770    6.800    0.000       10     1506

Oats

ON0       102.75   103.00   101.75   102.25  -001.25     1336     3810
OU0       109.00   109.25   108.00   108.75  -000.75      839     5901
OZ0       116.75   117.25   116.00   116.75  -000.75      391     5732
OH1       125.25   125.25   123.75   124.25  -001.00        5      750

Soybeans

SN0       496.00   496.25   488.00   488.50  -008.75    14554    22063
SQ0       491.50   495.00   488.50   489.50  -004.00     8000    21975
SU0       475.00   483.50   474.50   479.25   000.75     3070    17443
SX0       478.00   488.50   477.00   483.75   002.50    27440    71550
SF1       487.50   497.50   487.50   493.75   002.00      521     6642
SH1       497.50   506.50   497.50   502.25   002.00      200     5488
SK1       512.50   512.75   508.50   510.00   002.50       83     5402
SN1       511.00   520.00   511.00   517.50   002.25      132     4294

Soybean Meal

SMN0      169.80   170.50   168.50   168.60  -001.80     8514    18994
SMQ0      164.00   165.00   163.00   163.20  -001.40     6620    18854
SMU0      157.80   159.50   157.20   157.70  -000.50     1608    11176
SMV0      155.00   157.20   153.90   155.00  -000.50      724     9690
SMZ0      154.50   157.50   154.00   155.40  -000.10     5993    37004
SMF1      155.00   158.50   155.00   156.30   000.30      391     4093

Wheat

WN0       272.00   274.00   270.25   271.50  -002.25    11225    20940
WU0       284.00   287.00   282.00   284.25  -001.00    11459    51546
WZ0       301.50   303.75   299.00   301.25  -001.00    13586    39946
WH1       312.50   316.75   312.50   314.50  -001.50     1384    12725
WK1       000.00   319.00   319.00   319.00  -001.50       20      482
WN1       323.00   323.50   321.50   323.50  -001.25      295     5460

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      225.10   225.50   223.60   223.60  -001.80       90      898
CRX0      225.10   225.10   223.60   223.60  -001.80        0      869
CRF1      224.30   224.30   223.35   223.35  -001.80        0      425

DJIA

DJU0       10665    10750    10625    10640    -0003     7953    12036
DJZ0       10827    10855    10788    10788    -0003        0     2119
DJZ1       11443    11443    11443    11443    -0003        0        6

Municipal Bonds

MBU0       95-11    95-15    94-29     95-4    -1-25     1594    19091
MBZ0         0-0    94-19    94-19    94-19    -1-25        0        0

S&P 500

SPU0     1473.90  1486.50  1470.50  1471.20   000.20    44855   367779
SPZ0     1505.00  1506.00  1494.10  1494.10   000.30      372     6631
SPH1      000.00  1517.60  1517.60  1517.60   000.40      300     1065
SPM1      000.00  1541.60  1541.60  1541.60   000.90        0      625
SPU1      000.00  1567.10  1567.10  1567.10   000.90        0      141

NYSE Index

YXU0      652.00   655.00   650.25   651.40   000.15        0      250
YXZ0      660.65   660.65   660.65   660.65   000.15        0        0
YXH1      669.90   669.90   669.90   669.90   000.15        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      86.570   86.800   85.750   85.800  -00.770      978    10526
FCU0      86.400   86.500   85.500   85.500  -00.870       63     2384
FCV0      87.250   87.300   86.250   86.420  -00.880      216     3444
FCX0      87.900   87.900   87.100   87.100  -00.800       52     2200
FCF1      88.250   88.300   87.750   87.950  -00.450       35     1415
FCH1      88.000   88.100   87.700   87.900  -00.350        6      313

Live Cattle

LCM0      68.250   68.300   68.020   68.100  -00.220      826     2926
LCQ0      66.700   66.800   66.270   66.370  -00.480     3949    46828
LCV0      69.000   69.050   68.500   68.600  -00.450     2559    31272
LCZ0      71.220   71.250   70.800   70.850  -00.320      673    11815
LCG1      72.650   72.700   72.320   72.420  -00.300      278     6277

Lean Hogs

LHN0      70.150   70.470   69.550   70.320   00.470     3090     9823
LHQ0      68.900   69.500   68.600   69.450   00.750     4215    19417
LHV0      59.120   59.400   58.600   59.300   00.080     1131    11073
LHZ0      56.300   56.350   55.700   56.050  -00.320      656     7406
LHG1      56.300   56.500   55.950   56.350  -00.020       74     1973
LHJ1      55.600   55.600   55.400   55.450  -00.100       83      771
LHM1      62.350   62.350   62.300   62.300  -00.020        7      137

Pork Bellies

PBN0      85.500   87.700   85.200   87.570   02.820      898     2615
PBQ0      83.250   85.250   83.250   85.200   02.700      671     1959
PBG1      73.000   73.220   72.900   73.220   00.920        7      133

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGN0       4.930    4.950    4.930    4.950    0.020        3        8
AGQ0       4.970    4.970    4.970    4.970    0.010        1      213
AGV0       0.000    5.060    5.060    5.060    0.020        0       15
AGZ0       5.120    5.130    5.120    5.130    0.030        5      750
AGG1       0.000    5.180    5.180    5.180    0.030        0        7
AGJ1       0.000    5.230    5.230    5.230    5.205        0       14

Gold

GCM0      000.00   292.50   292.50   292.50   006.90       10      136
GCN0      000.00   292.90   292.90   292.90   006.70        0        2
GCQ0      288.30   294.80   287.80   294.30   006.80    14746    76940
GCV0      291.70   297.70   291.00   297.30   006.90      954     4987
GCZ0      294.50   300.70   294.10   300.30   007.00     1214    23047
GCG1      297.80   302.80   297.80   302.80   007.00       10    10579
GCJ1      305.00   305.50   305.00   305.50   007.00        0     3628
GCM1      000.00   308.10   308.10   308.10   007.00       50     8665

Copper

HGM0       82.15    82.20    81.50    81.70    00.10      415      441
HGN0       82.30    82.50    81.60    81.85    00.10     7722    14212
HGQ0       82.90    82.90    82.35    82.35    00.10      479     2925
HGU0       83.10    83.50    82.55    82.85    00.15     8421    23198
HGV0       83.10    83.10    82.85    82.85    00.15       15     1566
HGX0       83.15    83.15    82.90    82.90    00.15        4      961
HGZ0       83.30    83.50    82.70    82.95    00.15      890     8104
HGF1       00.00    82.75    82.75    82.75    00.05        2      862

GOLD Kilo Oz.

KIQ0      288.50   294.30   288.30   294.00   006.50        5      146
KIZ0      295.50   300.00   295.50   300.00   006.50        2      115

Palladium

PAU0      654.15   665.00   650.00   660.25   006.10       31     1873
PAZ0      000.00   658.25   658.25   658.25   658.25        0      117

Platinum

PLN0      566.00   574.90   565.10   572.80   016.30     3812     3483
PLV0      550.00   562.00   550.00   559.30   016.80     3147     6620
PLF1      000.00   544.30   544.30   544.30   016.80        2      274

Silver

SIM0      000.00   540.10   498.90   498.90   003.10       80       40
SIN0      496.00   499.00   496.00   498.90   003.10    15243    20816
SIU0      501.00   504.00   501.00   503.80   002.90    17675    40748
SIZ0      507.00   512.00   507.00   510.20   002.80      954    10737
SIF1      000.00   512.60   512.60   512.60   002.80        0       62

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0818     0819     0808     0812     0004       22      336
COU0        0834     0844     0830     0834     0005     6526    42008
COZ0        0868     0879     0866     0869     0004     2002    24851
COH1        0900     0913     0900     0902     0004      294     9277
COK1        0925     0935     0925     0925     0004      111     6558
CON1        0955     0955     0949     0949     0004      101     7674

Cotton

CTN0       52.05    52.60    52.00    52.30   -00.01      502      351
CTV0       56.50    56.85    56.26    56.63   -00.16     1041     3996
CTZ0       58.55    58.80    58.26    58.61   -00.34     7674    29091
CTH1       60.30    60.55    60.10    60.35   -00.28     1453     5575
CTK1       61.10    61.15    60.85    61.15   -00.25      397     3606
CTN1       61.85    61.85    61.70    61.83   -00.27      385     1313
CTV1       62.25    62.30    62.25    62.30   -00.05       44      239

Coffee

KCN0      088.50   089.25   087.30   087.65  -000.85      374      935
KCU0      091.50   092.00   089.50   090.10  -000.70     4918    34765
KCZ0      095.75   095.90   093.75   094.30  -000.70      764     7769
KCH1      100.00   100.00   098.50   098.60  -000.90      246     3255
KCK1      101.25   101.25   100.80   100.80  -000.90       29      663

Lumber

LBN0      278.40   278.40   278.40   278.40   010.00      348     1621
LBU0      287.30   287.30   287.30   287.30   010.00      314     1042
LBX0      291.90   291.90   289.50   291.90   010.00      127      612
LBF1      295.80   297.20   295.80   297.00   006.00        9       82

Orange Juice

OJN0       88.40    88.90    83.75    84.55   -04.15      570     2613
OJU0       88.00    88.30    83.40    83.95   -04.05     2769    19708
OJX0       87.35    87.50    82.50    83.50   -03.80      372     4353
OJF1       87.50    87.50    83.00    83.50   -03.80       59     1874
OJH1       87.50    87.50    83.50    83.75   -03.80       97     1668

Sugar

SBN0       08.72    08.83    08.60    08.65   -00.01    15760    24198
SBV0       08.52    08.65    08.51    08.62    00.14    16226    95390
SBH1       08.35    08.48    08.35    08.45    00.13    10643    42376
SBK1       08.26    08.32    08.25    08.31    00.08      791     9230
SBN1       08.15    08.20    08.15    08.20    00.09      133     8241
SBV1       08.06    08.10    08.06    08.10    00.09       68     8882

Copyright   1998 Access Futures and Options Trading
