                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADU0       .5899    .5917    .5879    .5881   -.0049     1977    15894
ADZ0       .5915    .5915    .5891    .5891   -.0049        4      219
ADH1       .0000    .5901    .5901    .5901   -.0049        0      378
ADM1       .0000    .5911    .5911    .5911   -.0049        0        0

British Pound

BPU0      1.5138   1.5188   1.5138   1.5180   0.0044     4601    27763
BPZ0      0.0000   1.5208   1.5208   1.5208   0.0044        4      261
BPH1      0.0000   1.5230   1.5230   1.5230   0.0044        0        4
BPM1      0.0000   1.5258   1.5258   1.5258   0.0044        0        0

Canadian Dollar

CDU0       .6783    .6784    .6763    .6776    .0002     6018    59569
CDZ0       .6789    .6794    .6784    .6793    .0004       23     4710
CDH1       .6802    .6810    .6802    .6810    .0005        0      614
CDM1       .0000    .6827    .6827    .6827    .0006       19      154
CDU1       .0000    .6844    .6844    .6844    .0007        0       14

US Dollar Index

DXU0      106.63   107.07   106.56   106.80    00.15      379     3873
DXZ0      106.42   106.42   106.42   106.42    00.15        0     2016
DXH1      106.04   106.04   106.04   106.04    00.15        0        0

Japanese Yen

JYU0       .9468    .9483    .9450    .9454    .0005    12234    48448
JYZ0       .0000    .9609    .9609    .9609    .0005        4     3013
JYH1       .0000    .9763    .9763    .9763    .0005        0       70
JYM1       .0000    .9917    .9917    .9917    .0005        0        0

Mexican Peso

MEU0     10.4300  10.4750  10.4000  10.4050   -.0050     3234    11463
MEZ0     10.2100  10.2200  10.1700  10.1700   -.0050       87     1427
MEH1      9.9700   9.9700   9.9175   9.9175   -.0050       20      555
MEM1       .0000   9.7500   9.6725   9.6725   -.0050        0        0

Swiss Franc

SFU0       .6174    .6185    .6158    .6178   -.0018     5932    33508
SFZ0       .6235    .6235    .6215    .6228   -.0018        0       90
SFH1       .0000    .6276    .6276    .6276   -.0018        0        1
SFM1       .0000    .6324    .6324    .6324   -.0018        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLQ0       29.68    29.79    29.18    29.70    00.01    57690    96570
CLU0       28.83    29.10    28.46    29.06    00.23    45320    77030
CLV0       28.20    28.56    27.99    28.56    00.27     9799    32412
CLX0       27.85    28.13    27.65    28.13    00.31     1973    20536
CLZ0       27.45    27.75    27.25    27.75    00.35     5473    38346
CLF1       27.15    27.38    26.91    27.38    00.37     1360    17569
CLG1       00.00    27.04    27.04    27.04    00.39      158    10211
CLH1       00.00    26.72    26.72    26.72    00.40        0        0
CLJ1       00.00    26.40    26.00    26.40    00.41        0        0
CLK1       00.00    26.08    26.08    26.08    00.42        0        0

Heating Oil

HOQ0       .7825    .7915    .7755    .7897    .0104    18799    34476
HOU0       .7850    .7920    .7775    .7912    .0095     8974    17800
HOV0       .7850    .7930    .7800    .7922    .0090     2109    15683
HOX0       .7880    .7932    .7815    .7932    .0085      282    15509
HOZ0       .7880    .7932    .7805    .7932    .0085      191    19816
HOF1       .7860    .7892    .7770    .7892    .0095       41    14677
HOG1       .7680    .7760    .7625    .7752    .0105      867     9264

Unleaded Gasoline

HUQ0       .9525    .9640    .9325    .9610    .0116        0    32850
HUU0       .8900    .9010    .8800    .8986    .0063        0    19737
HUV0       .8210    .8270    .8110    .8270    .0052        0    14666
HUX0       .7735    .7850    .7690    .7850    .0062        0     4491
HUZ0       .7580    .7645    .7510    .7645    .0062        0     3702
HUF1       .0000    .7550    .7550    .7550    .0062        0     1562
HUG1       .0000    .7540    .7540    .7540    .0062        0     1455
HUH1       .0000    .7525    .7525    .7525    .0063        0      539

Natural Gas

NGQ0       4.180    4.280    4.140    4.257    0.029    25682    46135
NGU0       4.180    4.270    4.150    4.251    0.029     5972    28474
NGV0       4.165    4.250    4.135    4.236    0.026     5147    30926
NGX0       4.250    4.310    4.210    4.306    0.016     3431    16040
NGZ0       4.335    4.400    4.300    4.400    0.015     3509    24089
NGF1       0.000    4.400    4.300    4.395    0.015        0        0
NGG1       0.000    4.175    4.095    4.175    0.025        0        0
NGH1       0.000    3.960    3.875    3.955    0.035        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDN0      93.257   93.265   93.257   93.260  -00.005     1989    55262
EDQ0      93.215   93.230   93.215   93.220   00.000      680    13635
EDU0      93.165   93.195   93.160   93.170  -00.010    49184   608958
EDV0      93.060   93.060   93.050   93.050   00.005        1     3423
EDX0      93.040   93.040   93.040   93.040   00.000        0        2
EDZ0      93.010   93.045   93.005   93.010  -00.015    38372   517660
EDH1      93.020   93.050   93.015   93.020  -00.020    46653   396938

Euro Yen

EYU0      99.655   99.660   99.655   99.660  -00.010      534    13760
EYZ0      99.535   99.535   99.530   99.535  -00.015       49    13131
EYH1      99.455   99.455   99.455   99.455  -00.020      420    13881
EYM1      99.360   99.360   99.355   99.355  -00.025      654     6933
EYU1      99.245   99.245   99.235   99.240  -00.030      300    20548
EYZ1      99.110   99.110   99.110   99.110  -00.030        5     2155

Treasury Bills

TBU0      93.850   93.860   93.830   93.845   00.005        6      558

Treasury Notes

TYU0      982-25    984-1   983-11   983-21     0-28     8771   593480
TYZ0      983-26   982-20   982-28   982-28     0-28      722     9331

Treasury Bonds

USU0       97-15    97-26    97-13    97-18      0-0    20554   375450
USZ0       97-14    97-23    97-13    97-16      0-0      488     5441
USH1       97-15    97-15    97-15    97-15      0-0       64      923

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       15.80    15.80    15.61    15.65   -00.15     3247     2802
BOQ0       15.92    15.92    15.74    15.76   -00.13     8079    29474
BOU0       16.11    16.13    15.95    15.96   -00.11      976    16725
BOV0       16.33    16.33    16.11    16.13   -00.16      745    11827
BOZ0       16.62    16.63    16.45    16.48   -00.14     4299    44106
BOF1       16.95    16.95    16.77    16.81   -00.16      953    12448
BOH1       17.25    17.27    17.11    17.11   -00.14      221     6308
BOK1       17.55    17.58    17.40    17.40   -00.15      331     5259

Corn

CN0       181.25   181.25   178.00   178.25  -002.25     3996     4508
CU0       188.00   188.25   184.75   185.00  -002.00    23136   152470
CX0       195.25   195.25   192.50   193.00  -002.00       30     1515
CZ0       199.50   199.75   196.50   196.75  -002.00    35841   175970
CF1       201.00   201.00   199.00   199.00  -002.50       40      212
CH1       211.50   211.50   208.25   208.50  -002.00     4442    31899
CK1       217.75   217.75   215.50   215.50  -001.75      877     6488

Rough Rice

NRN0       4.800    4.800    4.800    4.800    0.080       50      279
NRU0       6.230    6.430    6.220    6.390    0.150      130     1880
NRX0       6.420    6.550    6.420    6.520    0.120      194     2242
NRF1       6.660    6.800    6.660    6.750    0.110       24     1500

Oats

ON0       101.50   102.00   101.00   102.00   001.50        2       25
OU0       107.25   107.25   106.25   106.50   000.50      892     7065
OZ0       114.75   115.00   114.25   114.75   001.00      470     6335
OH1       122.00   122.00   121.50   121.50   000.50       11      827

Soybeans

SN0       474.50   475.00   470.00   471.25  -002.00      806     1283
SQ0       474.50   475.00   469.00   469.50  -004.00    10491    28280
SU0       463.00   463.00   454.50   454.75  -007.75     4270    17898
SX0       467.00   467.50   457.00   457.75  -008.75    27062    73700
SF1       477.00   477.00   467.00   467.25  -009.50      713     7527
SH1       486.50   486.50   477.50   477.50  -009.25      331     6429
SK1       491.00   491.00   486.00   486.00  -009.00      335     5813
SN1       502.00   503.00   495.00   495.00  -009.00      160     4935

Soybean Meal

SMN0      168.50   168.60   167.80   168.30   000.50     2801     7033
SMQ0      161.60   161.70   160.60   160.90  -000.30     6645    23490
SMU0      155.00   155.20   153.80   153.90  -000.90     1520    11638
SMV0      151.20   151.20   148.90   149.30  -001.50     1077    11225
SMZ0      151.20   151.20   149.00   149.40  -001.90     7274    38754
SMF1      152.10   152.10   149.80   150.50  -002.00      191     6012

Wheat

WN0       249.00   249.00   247.00   247.00  -000.25      736     1184
WU0       257.50   258.50   256.00   256.25  -000.75     8860    61820
WZ0       275.00   276.00   272.75   273.75  -000.75    14793    48602
WH1       289.50   290.25   288.00   288.50  -000.50     1332    15007
WK1       298.50   299.00   297.00   297.50  -000.50       36      654
WN1       305.00   305.50   304.00   304.25   000.00      585     6706

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      218.10   219.10   218.10   218.90   000.70      122      788
CRX0      219.15   219.15   219.15   219.15   000.95       18      896
CRF1      218.75   219.15   218.75   219.15   001.20        0      426

DJIA

DJU0       10729    10910    10695    10815     0065     9621    11821
DJZ0       10875    11025    10875    10962     0065        7     2121
DJZ1       11617    11617    11617    11617     0065        0        6

Municipal Bonds

MBU0       96-21     97-0    96-21    96-28      0-6     1229    21262
MBZ0         0-0     96-8     96-8     96-8      0-6        0        0

S&P 500

SPU0     1488.00  1505.50  1486.30  1494.70   003.20    43011   364898
SPZ0     1511.50  1517.30  1511.00  1517.30   003.10       66     7151
SPH1     1550.30  1550.30  1540.90  1540.90   003.50       10     1002
SPM1     1564.40  1564.40  1564.40  1564.40   003.50       50      711
SPU1     1589.40  1589.40  1589.40  1589.40   003.50        0      139

NYSE Index

YXU0      660.25   667.75   660.00   665.75   003.10        0      736
YXZ0      675.00   675.00   675.00   675.00   003.10        0     1496
YXH1      684.25   684.25   684.25   684.25   003.10        0      100

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      87.400   87.900   87.300   87.750   00.250     1143    10422
FCU0      87.300   87.800   87.200   87.720   00.370      432     2770
FCV0      88.300   88.570   88.050   88.470   00.120      222     4223
FCX0      88.850   89.120   88.650   88.950   00.000      218     2486
FCF1      89.250   89.600   89.150   89.550   00.130      124     1700
FCH1      89.250   89.350   89.170   89.200  -00.150       52      742

Live Cattle

LCQ0      67.350   67.370   67.020   67.170  -00.200     4251    46807
LCV0      69.900   69.950   69.600   69.770  -00.200     2789    35442
LCZ0      72.100   72.320   72.000   72.050  -00.270      773    13357
LCG1      73.520   73.520   73.250   73.300  -00.220      362     7674
LCJ1      75.550   75.570   75.400   75.450  -00.120       91     5764

Lean Hogs

LHN0      69.850   70.000   68.700   68.750  -01.700     2046     5963
LHQ0      69.500   69.500   67.750   67.750  -02.000     4097    20123
LHV0      59.500   59.550   57.850   57.850  -02.000     2083    13695
LHZ0      54.870   55.000   53.100   53.350  -01.720      334     8423
LHG1      55.650   55.650   54.400   54.500  -01.370       66     2042
LHJ1      54.620   54.620   53.900   53.900  -00.720       19      884
LHM1      60.550   60.570   60.550   60.570  -00.800       36      187

Pork Bellies

PBN0      92.250   92.250   89.600   91.000  -01.120      663     1490
PBQ0      89.600   89.600   86.950   87.900  -01.750     1061     2835
PBG1      74.450   74.450   74.150   74.150  -00.300       96      223

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGN0       0.000    4.950    4.950    4.950   -0.020        0        2
AGQ0       0.000    4.960    4.960    4.960   -0.040        3      211
AGV0       0.000    5.030    5.030    5.030   -0.030        0       16
AGZ0       5.100    5.100    5.070    5.080   -0.030       26      758
AGG1       0.000    5.130    5.130    5.130   -0.030        0        7
AGJ1       0.000    5.180    5.180    5.180   -0.030        0       14

Gold

GCN0      000.00   282.20   282.20   282.20  -001.40        0        2
GCQ0      284.90   285.20   283.00   283.30  -001.60    14496    79750
GCV0      288.00   288.00   286.00   286.40  -001.60      505     5367
GCZ0      291.10   291.10   289.20   289.40  -001.60     2925    22577
GCG1      293.00   293.90   291.90   291.90  -001.50      120    11335
GCJ1      000.00   294.50   294.50   294.50  -001.50      368     3564
GCM1      000.00   297.50   297.10   297.10  -001.50     1258     8481
GCQ1      000.00   299.70   299.70   299.70  -001.50        0      692

Copper

HGN0       81.90    82.00    81.55    81.80    00.45      348     4642
HGQ0       00.00    82.50    81.90    82.20    00.45       64     3629
HGU0       82.65    82.90    82.10    82.60    00.50     5081    34046
HGV0       82.80    82.80    82.55    82.60    00.45       37     1692
HGX0       82.55    82.80    82.55    82.70    00.45       24      992
HGZ0       82.95    83.00    82.50    82.75    00.45      554     9148
HGF1       00.00    82.60    82.60    82.60    00.40        0      873
HGG1       00.00    82.50    82.50    82.50    00.40        0      551

GOLD Kilo Oz.

KIQ0      283.80   283.80   283.30   283.30  -001.50        4      145
KIZ0      290.00   290.00   289.60   289.60  -001.50        4      113

Palladium

PAU0      675.00   678.00   670.00   672.95   001.95       99     1528
PAZ0      000.00   673.45   673.45   673.45   001.95       53      416

Platinum

PLN0      568.50   568.50   564.00   568.00  -002.70       61      359
PLV0      539.00   541.00   533.50   538.00  -000.70      433     8256
PLF1      522.00   523.00   518.00   523.00   000.30        1      298

Silver

SIN0      500.00   500.00   495.00   496.30  -004.30       50      139
SIQ0      499.00   499.20   499.00   499.20  -004.30        0        1
SIU0      503.50   505.00   500.50   501.00  -004.30     3900    52734
SIZ0      509.00   511.00   506.00   506.80  -004.30       43    12772
SIF1      000.00   509.20   509.20   509.20  -004.30        0       62

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0828     0830     0826     0830     0007        0        5
COU0        0846     0863     0842     0860     0015     1632    40355
COZ0        0881     0900     0879     0897     0017      364    25295
COH1        0917     0929     0915     0929     0015      515    10405
COK1        0938     0954     0938     0954     0014      151     7397
CON1        0970     0977     0970     0977     0015        0     7651

Cotton

CTV0       55.60    55.85    55.42    55.67    00.04      360     4478
CTZ0       57.50    57.79    57.40    57.77    00.06     1934    33868
CTH1       59.50    59.70    59.35    59.70    00.11      138     5791
CTK1       60.50    60.75    60.40    60.75    00.50       58     4259
CTN1       61.50    61.50    61.50    61.50    00.25       60     1802
CTV1       61.50    61.50    61.50    61.50    00.50        0      266
CTZ1       60.80    60.80    60.80    60.80    00.30       24     2018

Coffee

KCN0      084.75   091.15   084.50   090.10   006.10       46      332
KCU0      088.00   094.60   086.70   092.90   006.55     6169    35113
KCZ0      092.00   098.80   091.25   097.10   006.35     1174     8373
KCH1      096.50   102.90   096.00   101.30   006.15      227     3438
KCK1      098.75   105.00   098.50   103.50   005.95       63      940

Lumber

LBN0      258.00   260.90   254.10   254.20  -003.60      245      467
LBU0      265.00   269.50   264.50   266.40   001.90      358     1552
LBX0      270.30   273.50   270.00   270.00   000.50       50      718
LBF1      278.50   278.50   278.40   278.40   001.60        6      122

Orange Juice

OJN0       83.60    84.50    83.60    84.40    00.75      133      159
OJU0       80.95    81.30    80.75    80.90   -00.15     1197    15594
OJX0       81.00    81.20    80.60    80.70   -00.30      218     4768
OJF1       81.50    81.50    81.10    81.20   -00.05       94     2229
OJH1       82.50    82.50    81.80    81.95   -00.05      405     2254
OJK1       82.20    82.20    82.20    82.20   -00.10       19      275

Sugar

SBV0       08.66    08.85    08.62    08.83    00.17     6248    96380
SBH1       08.54    08.70    08.51    08.69    00.17      901    44262
SBK1       08.39    08.49    08.37    08.49    00.14      412     9227
SBN1       08.16    08.27    08.16    08.27    00.12      149     8023
SBV1       08.05    08.20    08.05    08.15    00.10        9     8854
SBH2       08.00    08.07    08.00    08.07    00.11        0     3811

Copyright   1998 Access Futures and Options Trading
