                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADU0       .6051    .6060    .6015    .6035    .0001     1549    15339
ADZ0       .0000    .6045    .6045    .6045    .0001        1      183
ADH1       .0000    .6055    .6055    .6055    .0001        0      378
ADM1       .0000    .6065    .6065    .6065    .0001        0        0

British Pound

BPU0      1.5212   1.5234   1.5184   1.5214   0.0078     4512    25703
BPZ0      1.5220   1.5242   1.5220   1.5242   0.0078        1      272
BPH1      0.0000   1.5264   1.5264   1.5264   0.0078        0        4
BPM1      0.0000   1.5292   1.5292   1.5292   0.0078        0        0

Canadian Dollar

CDU0       .6778    .6779    .6755    .6756   -.0021     8416    53343
CDZ0       .6789    .6789    .6771    .6771   -.0021       86     5023
CDH1       .6804    .6804    .6787    .6787   -.0021        5      603
CDM1       .6815    .6815    .6803    .6803   -.0021        4      168
CDU1       .0000    .6819    .6819    .6819   -.0021        0       14

US Dollar Index

DXU0      107.26   107.30   106.30   106.56   -00.63      258     3479
DXZ0      106.15   106.18   106.15   106.18   -00.63        3     2016
DXH1      105.80   105.80   105.80   105.80   -00.63        0        0

Japanese Yen

JYU0       .9682    .9694    .9640    .9656    .0039     4630    42862
JYZ0       .0000    .9821    .9821    .9821    .0039        1     3008
JYH1       .0000    .9983    .9983    .9983    .0039        0       46
JYM1       .0000   1.0145   1.0145   1.0145    .0039        0        0

Mexican Peso

MEU0      9.7800   9.8850   9.7700   9.8575    .0825     5373    10191
MEZ0      9.5150   9.6225   9.5150   9.6000    .0850       47     1333
MEH1      9.3000   9.3600   9.3000   9.3600    .0875        0      496
MEM1       .0000   9.1200   9.1000   9.1200    .0875        0        0

Swiss Franc

SFU0       .6152    .6179    .6141    .6158    .0029     7896    32115
SFZ0       .6209    .6209    .6201    .6208    .0029        5       74
SFH1       .0000    .6256    .6256    .6256    .0029        0        1
SFM1       .0000    .6304    .6304    .6304    .0029        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLQ0       31.95    32.90    31.60    32.72    00.82    51322   133190
CLU0       30.80    31.48    30.54    31.25    00.60    27614    53861
CLV0       29.85    30.55    29.76    30.33    00.55     6215    31192
CLX0       29.18    29.80    29.14    29.65    00.51     3626    19309
CLZ0       28.60    29.33    28.53    29.08    00.49     8637    37141
CLF1       28.07    28.75    28.05    28.56    00.48     1894    18876
CLG1       27.65    28.08    27.65    28.06    00.46     1407     9706
CLH1       00.00    27.62    27.20    27.59    00.44        0        0
CLJ1       00.00    27.16    26.98    27.16    00.43        0        0
CLK1       00.00    26.75    26.75    26.75    00.42        0        0

Heating Oil

HON0       .8180    .8480    .8150    .8447    .0288    10049    10996
HOQ0       .8180    .8500    .8170    .8460    .0292    11909    35943
HOU0       .8210    .8470    .8170    .8465    .0282     2829    13971
HOV0       .8225    .8500    .8180    .8465    .0272     2947    11818
HOX0       .0000    .8470    .8170    .8435    .0257     2064    13636
HOZ0       .8160    .8420    .8130    .8385    .0242     5002    19840
HOF1       .8075    .8350    .8040    .8275    .0222     2340    12908

Unleaded Gasoline

HUN0      1.0310   1.0550   1.0040   1.0505    .0161    25254    12119
HUQ0       .9940   1.0150    .9780   1.0137    .0146    15641    34873
HUU0       .9350    .9570    .9280    .9565    .0164     4442    21995
HUV0       .8550    .8805    .8550    .8805    .0154     1009    10692
HUX0       .8140    .8340    .8140    .8340    .0149      535     5438
HUZ0       .7910    .8100    .7910    .8100    .0149       99     2884
HUF1       .7780    .7965    .7780    .7965    .0149       70     1529
HUG1       .0000    .7925    .7925    .7925    .0154        1     1326

Natural Gas

NGQ0       4.345    4.470    4.220    4.423    0.026       75    47905
NGU0       4.290    4.420    4.210    4.390    0.020     4401    28698
NGV0       4.270    4.410    4.220    4.368    0.013     5143    32074
NGX0       4.345    4.445    4.280    4.423    0.008     1398    18735
NGZ0       4.420    4.510    4.340    4.493    0.008     2379    25165
NGF1       0.000    4.490    4.310    4.471    0.006        0        0
NGG1       0.000    4.220    4.080    4.200    0.005        0        0
NGH1       0.000    3.950    3.840    3.930    3.905        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDN0      93.197   93.220   93.197   93.215   00.018    11334    47625
EDQ0      93.120   93.140   93.115   93.125   00.015     2535    11548
EDU0      93.055   93.080   93.050   93.065   00.020    80889   628035
EDV0      92.865   92.900   92.855   92.900   00.040       60     1761
EDX0      92.865   92.865   92.865   92.865   00.000        0        3
EDZ0      92.840   92.890   92.835   92.875   00.040    69139   504337
EDH1      92.850   92.910   92.840   92.895   00.055    88050   381589

Treasury Bills

TBU0      93.820   93.820   93.820   93.820   00.000       23      537

Treasury Notes

TYU0      974-26   983-21    974-6   981-25      7-4    12134   597764
TYZ0      981-25   982-18   982-31   982-31      9-8      866     5085

Treasury Bonds

USU0       96-25    97-20    96-22    97-16      1-1    53458   360590
USZ0       96-27    97-18    96-22    97-14      1-1      114     4119
USH1       97-13    97-13    97-13    97-13      1-1       30      590

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       16.12    16.19    15.93    15.99    00.03    12269    13448
BOQ0       16.37    16.39    16.12    16.18    00.00     6855    27590
BOU0       16.58    16.60    16.38    16.42    00.02     1489    15769
BOV0       16.75    16.78    16.54    16.58    00.07      518    10800
BOZ0       17.00    17.09    16.85    16.92    00.08     6680    40611
BOF1       17.35    17.35    17.18    17.24    00.05     1124    13175
BOH1       17.60    17.60    17.50    17.52    00.10      615     5743
BOK1       17.90    17.90    17.78    17.78    00.08      109     5050

Corn

CN0       195.00   196.00   194.50   194.75   002.00    50577    60486
CU0       204.00   204.75   203.25   203.75   002.75    32278   132800
CX0       212.50   213.00   211.75   212.00   003.00       74     1307
CZ0       216.25   217.00   215.00   216.00   003.00    33636   176480
CF1       220.25   220.25   219.00   219.00   002.50       47      180
CH1       000.00   227.75   226.50   227.25   002.75     2570    28577
CK1       234.00   234.00   233.00   233.25   002.25      390     5695

Rough Rice

NRN0       4.950    5.030    4.680    4.710   -0.250      669     1361
NRU0       6.400    6.400    6.250    6.270   -0.080      208     1832
NRX0       6.630    6.630    6.460    6.480   -0.090      276     1882
NRF1       6.830    6.830    6.710    6.710   -0.090        7     1508

Oats

ON0       102.75   103.25   101.00   101.25  -001.00     2141     2726
OU0       109.75   109.75   108.00   108.25  -000.50     1534     5955
OZ0       117.50   117.50   116.00   116.25  -000.50      470     5715
OH1       125.50   125.50   124.00   124.00  -000.25       57      801

Soybeans

SN0       492.00   494.00   488.50   490.75   002.25    23826    17768
SQ0       495.50   496.00   491.00   492.75   003.25    10695    23464
SU0       486.00   488.50   485.00   486.75   007.50     2969    18012
SX0       491.50   493.50   489.50   491.75   008.00    31356    72220
SF1       500.00   502.50   500.00   501.25   007.50     1026     7104
SH1       510.50   511.00   509.00   510.00   007.75      564     5923
SK1       516.00   518.00   516.00   517.00   007.00      128     5480
SN1       522.00   526.00   522.00   525.00   007.50       73     4327

Soybean Meal

SMN0      170.00   170.30   167.50   169.90   001.30    13687    17051
SMQ0      164.30   165.40   163.80   165.20   002.00     6855    19133
SMU0      160.00   160.80   159.00   160.50   002.80     1218    11038
SMV0      157.00   158.00   157.00   157.60   002.60      942     9965
SMZ0      157.20   158.80   157.20   158.40   003.00     6764    37373
SMF1      159.00   159.60   159.00   159.10   002.80     1323     4897

Wheat

WN0       273.00   274.00   270.75   271.75   000.25    13040    13822
WU0       287.00   287.50   283.50   284.75   000.50    13295    54709
WZ0       303.50   304.50   300.50   301.75   000.50    14292    41022
WH1       316.00   316.50   314.00   315.50   001.00     1427    12674
WK1       320.00   320.00   320.00   320.00   001.00       40      505
WN1       324.50   324.50   323.00   324.25   000.75      974     6175

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      223.90   225.00   223.60   224.80   001.20      117      887
CRX0      224.60   224.60   224.60   224.60   001.00        1      868
CRF1      224.15   224.15   224.15   224.15   000.80        1      424

DJIA

DJU0       10590    10640    10460    10520    -0120     8739    12193
DJZ0       10655    10695    10630    10668    -0120       34     2113
DJZ1       11323    11323    11323    11323    -0120        0        6

Municipal Bonds

MBU0       95-12    95-27    95-11    95-22     0-18     3007    20192
MBZ0         0-0     95-4     95-4     95-4     0-17        0        0

S&P 500

SPU0     1463.00  1473.90  1452.00  1458.00  -013.20    49837   367737
SPZ0     1485.80  1485.80  1480.60  1480.60  -013.50      226     6571
SPH1     1501.10  1503.60  1500.80  1503.60  -014.00      127     1033
SPM1     1527.80  1527.80  1525.50  1527.10  -014.50        0      625
SPU1     1550.10  1552.10  1550.10  1552.10  -015.00        0      141

NYSE Index

YXU0      648.75   653.00   645.50   649.70  -001.70        0      250
YXZ0      658.95   658.95   658.95   658.95  -001.70        0        0
YXH1      668.20   668.20   668.20   668.20  -001.70        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      85.800   85.850   85.470   85.570  -00.230     1798    10553
FCU0      85.500   85.600   85.200   85.320  -00.180      109     2392
FCV0      86.400   86.400   86.070   86.300  -00.120      512     3703
FCX0      87.100   87.200   86.950   87.100   00.000      194     2236
FCF1      87.800   88.000   87.700   87.970   00.020       77     1409
FCH1      87.650   87.900   87.650   87.900   00.000       13      316

Live Cattle

LCM0      68.100   68.170   68.020   68.070  -00.030     1294     1976
LCQ0      66.270   66.650   66.270   66.470   00.100     4587    47118
LCV0      68.550   68.800   68.450   68.720   00.120     3265    31640
LCZ0      70.850   71.100   70.700   70.950   00.100     1007    12112
LCG1      72.420   72.420   72.220   72.370  -00.050      966     6845

Lean Hogs

LHN0      70.400   71.370   70.320   71.200   00.880     2464     9449
LHQ0      69.500   70.350   69.350   69.950   00.500     3582    20158
LHV0      59.100   59.820   59.100   59.470   00.170     1134    11117
LHZ0      56.000   56.450   55.750   56.070   00.020      452     7341
LHG1      56.250   56.650   56.250   56.400   00.050      132     2005
LHJ1      55.500   55.850   55.400   55.470   00.020       62      822
LHM1      62.400   62.500   62.400   62.500   00.200       10      147

Pork Bellies

PBN0      87.000   87.350   84.970   85.920  -01.650     1098     2463
PBQ0      84.800   85.250   83.050   83.850  -01.350      479     1911
PBG1      73.250   73.250   72.600   72.600  -00.620       12      135

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGN0       5.020    5.020    4.950    4.960    0.010        1        8
AGQ0       5.060    5.060    5.010    5.010    0.040        1      214
AGV0       0.000    5.070    5.070    5.070    0.010        0       15
AGZ0       5.170    5.170    5.150    5.150    0.020        4      750
AGG1       0.000    5.200    5.200    5.200    0.020        0        7
AGJ1       0.000    5.250    5.250    5.250    0.020        0       14

Gold

GCN0      000.00   289.30   289.30   289.30  -003.60        0        2
GCQ0      293.00   294.00   289.40   290.70  -003.60    39725    82990
GCV0      296.20   296.50   293.00   293.70  -003.60     1176     5085
GCZ0      298.80   300.00   295.80   296.70  -003.60      844    23296
GCG1      301.00   301.10   299.20   299.20  -003.60       11    10588
GCJ1      000.00   301.90   301.90   301.90  -003.60        1     3628
GCM1      000.00   304.50   304.50   304.50  -003.60       40     8665
GCQ1      000.00   307.20   307.20   307.20   304.70        0      691

Copper

HGN0       80.90    81.45    80.40    80.80   -01.05     7153    12170
HGQ0       81.40    81.90    81.30    81.35   -01.00       86     2972
HGU0       82.10    82.40    81.45    81.85   -01.00     8605    26734
HGV0       00.00    81.85    81.85    81.85   -01.00        8     1567
HGX0       00.00    81.90    81.90    81.90   -01.00        3      962
HGZ0       82.10    82.55    81.55    82.00   -00.95     1215     8891
HGF1       00.00    81.80    81.80    81.80   -00.95        6      862
HGG1       00.00    81.75    81.75    81.75    81.50        2      533

GOLD Kilo Oz.

KIQ0      291.10   291.10   290.50   290.50  -003.50        8      147
KIZ0      299.00   299.50   296.50   296.50  -003.50        2      114

Palladium

PAU0      659.60   659.60   652.00   654.30  -005.95      128     1835
PAZ0      000.00   652.30   652.30   652.30  -005.95        0      117

Platinum

PLN0      567.10   571.00   562.10   567.70  -005.10     3022     3029
PLV0      554.00   556.00   549.00   554.20  -005.10     2909     8003
PLF1      000.00   540.20   540.20   540.20  -004.10       30      274

Silver

SIN0      498.00   506.00   497.00   499.70   000.80    13248    12408
SIQ0      000.00   502.90   502.90   502.90   500.40        0      174
SIU0      503.00   512.00   503.00   505.80   002.00    13839    48021
SIZ0      510.00   518.00   510.00   512.00   001.80     1775    12047
SIF1      000.00   514.40   514.40   514.40   001.80        0       62

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0815     0815     0809     0813     0001       50      355
COU0        0837     0843     0824     0838     0004     3371    41032
COZ0        0873     0875     0862     0873     0004      745    24704
COH1        0909     0909     0899     0908     0006       99     9346
COK1        0934     0934     0921     0932     0007      115     6618
CON1        0952     0956     0946     0956     0007        3     7675

Cotton

CTN0       52.40    52.55    51.80    52.30    00.00      174      262
CTV0       56.26    56.50    56.05    56.10   -00.53     1089     4211
CTZ0       58.30    58.55    58.02    58.17   -00.44     4940    29294
CTH1       60.25    60.40    60.05    60.05   -00.30      948     5498
CTK1       60.90    61.00    60.85    60.90   -00.25      833     3986
CTN1       61.75    61.80    61.65    61.80   -00.03       92     1399
CTV1       61.75    61.75    61.75    61.75   -00.55        3      239

Coffee

KCN0      087.25   087.65   086.30   086.40  -001.25      281      865
KCU0      090.00   090.60   088.75   088.95  -001.15     3905    35136
KCZ0      094.30   094.70   093.00   093.00  -001.30      617     7870
KCH1      098.75   098.75   097.30   097.30  -001.30       56     3277
KCK1      100.00   100.00   099.60   099.60  -001.20       10      667

Lumber

LBN0      288.40   288.40   279.90   279.90   001.50       25     1625
LBU0      293.00   293.00   285.10   285.20  -002.10       94     1045
LBX0      293.50   293.50   288.10   288.10  -003.80      182      620
LBF1      296.70   296.70   293.70   293.70  -003.30       81      118

Orange Juice

OJN0       84.40    84.85    83.25    83.85   -00.70     1270     2020
OJU0       84.15    85.50    83.95    84.90    00.95     6639    18120
OJX0       83.70    85.40    83.70    85.00    01.50      560     4470
OJF1       84.00    85.10    83.70    85.10    01.60      217     1925
OJH1       84.25    85.20    84.00    85.20    01.45      258     1833
OJK1       85.30    85.30    85.30    85.30    01.55        0      256

Sugar

SBN0       08.70    09.25    08.69    09.20    00.55    20375    12231
SBV0       08.68    08.96    08.66    08.94    00.32    15955    96410
SBH1       08.50    08.70    08.48    08.69    00.24     8187    42800
SBK1       08.38    08.54    08.37    08.54    00.23      564     9398
SBN1       08.31    08.35    08.30    08.35    00.15      382     8025
SBV1       08.25    08.25    08.25    08.25    00.15      192     8862

Copyright   1998 Access Futures and Options Trading
