                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADU0       .5945    .5953    .5896    .5900   -.0102     1532    14793
ADZ0       .5940    .5945    .5910    .5910   -.0102        2      182
ADH1       .0000    .5920    .5920    .5920   -.0102        0      378
ADM1       .0000    .5930    .5930    .5930   -.0102        0        0

British Pound

BPU0      1.5132   1.5160   1.5106   1.5112  -0.0042     6059    27132
BPZ0      0.0000   1.5140   1.5140   1.5140  -0.0042        0      271
BPH1      0.0000   1.5162   1.5162   1.5162  -0.0042        0        4
BPM1      0.0000   1.5190   1.5190   1.5190  -0.0042        0        0

Canadian Dollar

CDU0       .6736    .6747    .6712    .6733   -.0034     2600    56326
CDZ0       .6755    .6755    .6727    .6748   -.0034       26     4728
CDH1       .6770    .6770    .6752    .6764   -.0034        1      611
CDM1       .0000    .6780    .6780    .6780   -.0034        0      165
CDU1       .0000    .6796    .6796    .6796   -.0034        0       14

US Dollar Index

DXU0      106.59   106.98   106.46   106.80   -00.17        6     3629
DXZ0      106.42   106.42   106.42   106.42   -00.19        0     2017
DXH1      106.04   106.04   106.04   106.04   -00.19        0        0

Japanese Yen

JYU0       .9498    .9500    .9453    .9467   -.0129     5433    42876
JYZ0       .9642    .9642    .9609    .9624   -.0137        0     3010
JYH1       .9780    .9780    .9770    .9780   -.0143        0       46
JYM1       .0000    .9936    .9936    .9936   -.0149        0        0

Mexican Peso

MEU0     10.3900  10.4200  10.2500  10.3275    .0350     7908     9252
MEZ0     10.1600  10.1600  10.0300  10.0925    .0350      564     1396
MEH1      9.8100   9.8400   9.8100   9.8400    .0350       36      530
MEM1       .0000   9.5950   9.5950   9.5950    .0350        0        0

Swiss Franc

SFU0       .6183    .6220    .6179    .6203    .0045     6905    34153
SFZ0       .6240    .6253    .6240    .6253    .0045        0       73
SFH1       .0000    .6301    .6301    .6301    .0045        0        1
SFM1       .0000    .6349    .6349    .6349    .0045        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLQ0       30.60    31.10    30.26    30.67   -01.83    54557   121670
CLU0       29.40    29.95    29.20    29.60   -01.53    23903    58086
CLV0       28.70    29.10    28.55    28.90   -01.30     7377    33232
CLX0       28.05    28.50    28.00    28.35   -01.16     1898    19628
CLZ0       27.55    28.08    27.55    27.88   -01.06     3441    37665
CLF1       27.20    27.60    27.10    27.42   -01.00      961    18965
CLG1       27.00    27.10    26.95    27.00   -00.92     1668    10082
CLH1       00.00    26.70    26.60    26.60   -00.85        0        0
CLJ1       00.00    26.21    26.21    26.21   -00.81        0        0
CLK1       00.00    25.84    25.84    25.84   -00.77        0        0

Heating Oil

HOQ0       .8000    .8100    .7900    .7964   -.0364    19851    40967
HOU0       .8000    .8070    .7905    .7975   -.0363     4960    15441
HOV0       .7900    .8090    .7900    .7985   -.0358     2304    13597
HOX0       .7930    .8090    .7925    .7980   -.0333     1187    15067
HOZ0       .7870    .8060    .7870    .7955   -.0308     2088    20142
HOF1       .7950    .7990    .7820    .7875   -.0273     1024    13945
HOG1       .7700    .7800    .7650    .7695   -.0228      675     9089

Unleaded Gasoline

HUQ0       .9480    .9710    .9300    .9605   -.0474    16559    34637
HUU0       .9050    .9200    .8800    .9092   -.0427     3824    21359
HUV0       .0000    .8480    .8250    .8392   -.0357     2277    11788
HUX0       .8075    .8075    .7957    .7957   -.0317      886     4649
HUZ0       .7750    .7800    .7705    .7737   -.0287      292     2949
HUF1       .7500    .7617    .7500    .7617   -.0257       48     1608
HUG1       .0000    .7600    .7600    .7600   -.0234        2     1427
HUH1       .7650    .7650    .7580    .7580   -.0232       52      489

Natural Gas

NGQ0       4.270    4.280    4.070    4.109   -0.367        0    46641
NGU0       4.250    4.260    4.050    4.091   -0.351     3713    28217
NGV0       4.230    4.411    4.111    4.111   -0.300     3981    32114
NGX0       4.270    4.290    4.166    4.166   -0.300     1539    18783
NGZ0       4.370    4.370    4.236    4.236   -0.300     1662    25659
NGF1       0.000    4.350    4.216    4.216   -0.300        0        0
NGG1       0.000    4.080    3.940    3.950   -0.290        0        0
NGH1       0.000    3.850    3.670    3.700   -0.265        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDN0      93.255   93.260   93.242   93.245   00.005     5638    51472
EDQ0      93.210   93.220   93.210   93.210   00.030      869    12358
EDU0      93.160   93.190   93.155   93.170   00.040    54165   610419
EDV0      93.025   93.025   93.025   93.025   00.005      152     2617
EDX0      93.000   93.000   93.000   93.000   00.070        0        3
EDZ0      93.000   93.045   93.000   93.015   00.055    59546   508837
EDH1      93.020   93.080   93.020   93.035   00.055    69485   382623

Euro Yen

EYU0      99.685   99.685   99.680   99.685   00.015     2042    14140
EYZ0      99.570   99.570   99.560   99.565   00.020      456    12488
EYH1      99.495   99.495   99.490   99.490   00.020      594    13844
EYM1      99.390   99.390   99.390   99.390   00.015      416     5885
EYU1      99.275   99.275   99.275   99.275   00.025     1626    21534
EYZ1      99.130   99.130   99.130   99.130   00.020        0     2025

Treasury Bills

TBU0      93.930   93.930   93.840   93.840   00.000       25      540

Treasury Notes

TYU0      983-28   992-21   983-13    983-5    -2-31     6089   596717
TYZ0       983-0   991-18   984-11   984-11     0-30        1     5085

Treasury Bonds

USU0       97-27     98-6    97-20    97-23      0-1    62257   372890
USZ0       97-28     98-4    97-18    97-21      0-1      133     4171
USH1       97-20    97-20    97-20    97-20      0-1        0      897

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       15.40    15.58    15.38    15.53    00.11     7271     5279
BOQ0       15.60    15.76    15.57    15.72    00.30    13871    28877
BOU0       15.79    15.98    15.76    15.92    00.07     2834    17561
BOV0       15.93    16.15    15.93    16.05    00.05      662    11123
BOZ0       16.30    16.50    16.30    16.41    00.06     8297    43785
BOF1       16.65    16.77    16.65    16.73    00.05     1079    13195
BOH1       16.95    17.10    16.95    17.06    00.10      705     6156
BOK1       17.24    17.36    17.24    17.36    00.10      650     5103

Corn

CN0       182.00   185.50   181.75   185.25   002.00    14003    17209
CU0       189.50   193.00   189.50   192.50   001.75    25191   153240
CX0       197.50   200.00   197.50   199.50   001.25       23     1512
CZ0       201.00   204.75   201.00   204.00   001.25    44973   174250
CF1       206.00   207.00   206.00   206.00   000.50        1      203
CH1       213.00   216.50   213.00   216.00   001.25     3664    29238
CK1       220.75   223.25   220.50   222.75   000.75     1421     6324

Rough Rice

NRN0       4.900    5.000    4.700    4.750    0.030        9      337
NRU0       6.050    6.100    6.040    6.100    0.050      153     1851
NRX0       6.220    6.290    6.220    6.290    0.045      142     2150
NRF1       6.490    6.520    6.490    6.520    0.030        9     1478

Oats

ON0       094.50   096.50   094.50   095.50   001.75      609      570
OU0       101.00   102.50   101.00   101.50   000.50     1850     7577
OZ0       109.50   110.50   109.25   109.50   000.00     1007     6146
OH1       117.50   117.50   117.25   117.25  -000.25        3      804

Soybeans

SN0       468.00   477.00   468.00   472.50   004.00     6798     4534
SQ0       471.00   477.50   470.25   474.75   002.25    11012    30556
SU0       465.50   469.00   464.00   467.75   001.25     4177    16343
SX0       469.50   473.50   468.00   472.00   001.50    25595    71620
SF1       479.50   484.00   478.50   482.00   002.00     1106     7637
SH1       488.50   492.00   488.50   491.50   001.75      982     6360
SK1       498.00   500.00   497.50   499.00   002.00      709     5425
SN1       505.00   508.50   505.00   508.25   002.25      265     4543

Soybean Meal

SMN0      164.00   167.20   163.50   166.60   002.70     4509    11927
SMQ0      159.50   161.70   159.30   161.40   001.60     6123    19798
SMU0      154.00   156.20   154.00   155.90   001.50     2309    11366
SMV0      153.50   153.70   152.40   153.70   001.30     1254    10440
SMZ0      152.80   154.00   152.50   153.90   001.10     7949    38122
SMF1      154.20   154.80   154.00   154.80   001.40      736     5665

Wheat

WN0       247.50   251.00   247.00   248.00   002.50     5347     3415
WU0       259.00   261.50   258.50   258.75   001.25    27531    58033
WZ0       275.75   278.50   275.00   275.25   000.75    33449    45073
WH1       290.50   291.50   289.00   289.25   000.25     1966    13465
WK1       299.00   299.00   297.50   298.50   001.50      130      546
WN1       305.00   306.00   304.00   306.00   002.00      886     6274

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      218.20   219.70   218.10   218.50  -004.50      166      893
CRX0      218.50   218.70   218.30   218.50  -004.30       85      886
CRF1      218.50   218.50   218.25   218.25  -004.10        0      424

DJIA

DJU0       10680    10685    10560    10596    -0104     3489    11211
DJZ0       10705    10805    10705    10743    -0104       11     2107
DJZ1       11398    11398    11398    11398    -0104        0        6

Municipal Bonds

MBU0       96-12    96-16     96-3    96-11      0-5      516    21072
MBZ0         0-0    95-25    95-25    95-25      0-6        0        0

S&P 500

SPU0     1480.00  1481.50  1458.50  1463.30  -027.20    22675   365652
SPZ0     1497.50  1497.50  1485.70  1485.70  -027.40        2     6717
SPH1     1521.30  1521.30  1508.50  1508.50  -028.00        4     1008
SPM1     1531.80  1531.80  1531.80  1531.80  -028.10        2      628
SPU1     1562.00  1562.00  1556.80  1556.80  -028.10        4      143

NYSE Index

YXU0      653.00   658.50   649.50   650.90  -007.10        0      736
YXZ0      660.15   660.15   660.15   660.15  -007.10        0     1496
YXH1      669.40   669.40   669.40   669.40  -007.10        0      100

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      86.950   88.050   86.720   88.020   01.100      768    10266
FCU0      86.850   88.150   86.650   88.070   01.300      161     2455
FCV0      87.400   88.600   87.350   88.600   01.050      330     3833
FCX0      88.200   89.100   88.100   89.100   00.830      113     2421
FCF1      88.820   89.900   88.800   89.870   00.970       74     1523
FCH1      89.150   89.600   89.150   89.600   00.450      240      562

Live Cattle

LCQ0      66.920   67.750   66.920   67.700   00.880     2378    48289
LCV0      69.300   70.150   69.300   70.100   00.800     1276    32588
LCZ0      71.350   72.420   71.350   72.320   00.970      478    12482
LCG1      72.550   73.520   72.550   73.500   01.000       85     7177
LCJ1      74.650   75.670   74.650   75.620   00.970      160     5495

Lean Hogs

LHN0      69.950   70.100   69.600   69.800  -00.550     1351     7937
LHQ0      68.500   68.500   67.650   68.150  -00.450     3142    21383
LHV0      58.400   58.720   57.950   58.550  -00.070      365    11526
LHZ0      54.700   54.800   54.250   54.720  -00.030      585     7602
LHG1      55.600   55.620   55.250   55.400  -00.320       58     1968
LHJ1      54.750   55.000   54.700   54.820  -00.030       44      865
LHM1      61.500   61.500   61.470   61.470  -00.380       23      150

Pork Bellies

PBN0      87.320   87.700   86.400   87.270  -00.600      537     2256
PBQ0      85.200   86.050   84.400   85.200  -00.700      613     2102
PBG1      73.450   73.450   72.600   72.600  -00.150        9      136

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGN0       4.950    4.980    4.950    4.980   -0.020        0        4
AGQ0       0.000    5.020    5.020    5.020   -0.020        0      213
AGV0       0.000    5.080    5.080    5.080   -0.020        0       16
AGZ0       5.130    5.130    5.090    5.120   -0.040        1      751
AGG1       0.000    5.170    5.170    5.170   -0.040        0        7
AGJ1       0.000    5.220    5.220    5.220   -0.040        0       14

Gold

GCN0      000.00   283.90   283.90   283.90  -006.20        0        2
GCQ0      288.90   289.10   285.10   285.30  -006.20    16279    81340
GCV0      291.50   292.50   288.00   288.40  -006.10     1560     5053
GCZ0      295.10   295.40   291.10   291.40  -006.10      592    23441
GCG1      297.00   297.00   293.30   293.80  -006.20      131    10620
GCJ1      000.00   296.40   296.40   296.40  -006.30       20     3587
GCM1      300.00   300.20   298.90   298.90  -006.40        0     8665
GCQ1      305.70   305.70   301.50   301.50  -006.50        0      691

Copper

HGN0       81.40    81.75    81.20    81.35   -00.20     3085     6573
HGQ0       81.70    81.80    81.70    81.80   -00.25      297     3685
HGU0       82.35    82.60    81.80    82.25   -00.15     3858    32443
HGV0       82.45    82.45    82.25    82.25   -00.15       15     1587
HGX0       82.50    82.50    82.30    82.30   -00.15       10      973
HGZ0       82.50    82.70    82.15    82.40   -00.15      453     9093
HGF1       82.55    82.55    82.15    82.15   -00.15        0      862
HGG1       82.50    82.50    82.05    82.05   -00.15        4      533

GOLD Kilo Oz.

KIQ0      288.00   288.30   285.30   285.30  -004.20        1      149
KIZ0      294.30   295.00   291.30   291.30  -004.30        2      116

Palladium

PAU0      624.00   627.00   618.00   625.55  -022.40       80     1780
PAZ0      000.00   623.80   623.80   623.80  -022.15        0      117

Platinum

PLN0      548.00   548.00   539.00   541.40  -024.10      989      622
PLV0      520.00   524.00   511.20   518.40  -024.10     1404     8554
PLF1      501.50   502.40   501.50   502.40  -024.10       17      297

Silver

SIN0      502.00   502.00   496.00   499.30  -004.00     3220     1464
SIQ0      000.00   502.20   502.20   502.20  -004.30        0        1
SIU0      505.00   506.50   501.50   504.00  -004.30     9586    52187
SIZ0      514.00   514.00   507.00   509.90  -004.60     1136    12905
SIF1      000.00   512.30   512.30   512.30  -004.60        0       62

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0847     0847     0808     0819    -0001       15      207
COU0        0852     0867     0829     0841     0006     3296    40419
COZ0        0892     0902     0865     0878     0007      700    24777
COH1        0906     0917     0906     0911     0006      546     9955
COK1        0935     0935     0935     0935     0006       36     7101
CON1        0980     0980     0958     0958     0006        0     7650

Cotton

CTN0       50.00    50.70    50.00    50.65   -00.23       50       77
CTV0       54.60    54.90    54.60    54.76   -00.04     1042     4489
CTZ0       56.70    56.90    56.50    56.79    00.03    19948    33493
CTH1       58.65    58.85    58.40    58.55    01.84     4767     5770
CTK1       59.90    59.90    59.65    59.70   -00.15     1213     4097
CTN1       60.95    60.95    60.52    60.55   -00.37      401     1469
CTV1       60.38    60.38    60.38    60.38   -00.12        7      246

Coffee

KCN0      085.40   085.90   085.00   085.40   000.55      180      506
KCU0      087.00   088.50   087.00   088.10   000.65     6004    36043
KCZ0      091.75   092.70   091.75   092.35   000.70      947     7980
KCH1      096.25   097.00   096.00   096.65   000.75      252     3242
KCK1      099.20   099.50   098.90   099.00   000.60       94      720

Lumber

LBN0      267.00   267.00   254.20   262.50   000.50      452     1056
LBU0      271.50   273.00   267.60   270.20  -000.10      368     1178
LBX0      277.70   277.80   276.00   276.30   000.90      242      664
LBF1      285.90   285.90   284.00   284.00   001.30        8      117

Orange Juice

OJN0       83.50    84.50    82.45    82.45   -01.30      463      621
OJU0       83.90    84.30    81.30    81.50   -02.80     1376    18536
OJX0       83.60    84.00    81.10    81.50   -02.60      123     4695
OJF1       84.00    84.00    82.05    82.05   -02.20       40     1881
OJH1       84.20    84.20    82.25    82.35   -02.00       24     1833
OJK1       82.80    82.80    82.80    82.80   -01.70        0      256

Sugar

SBV0       08.43    08.82    08.35    08.69    00.21    39503    99120
SBH1       08.30    08.60    08.23    08.49    00.17     9353    44372
SBK1       08.12    08.44    08.02    08.36    00.17      455     9562
SBN1       07.93    08.24    07.92    08.17    00.17      280     7962
SBV1       07.82    08.17    07.82    08.07    00.17       52     8864
SBH2       08.10    08.15    07.98    07.98    00.17       35     3809

Copyright   1998 Access Futures and Options Trading
