                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADU0       .5914    .5923    .5883    .5890    .0009     2062    15762
ADZ0       .5930    .5930    .5900    .5900    .0009        2      221
ADH1       .0000    .5910    .5910    .5910    .0009      300      528
ADM1       .0000    .5920    .5920    .5920    .0009        0        0

British Pound

BPU0      1.5160   1.5192   1.5076   1.5084  -0.0096     4104    27581
BPZ0      1.5200   1.5200   1.5110   1.5112  -0.0096        0      261
BPH1      0.0000   1.5134   1.5134   1.5134  -0.0096        0        4
BPM1      0.0000   1.5162   1.5162   1.5162  -0.0096        0        0

Canadian Dollar

CDU0       .6775    .6778    .6760    .6765   -.0011     7091    61040
CDZ0       .6782    .6787    .6775    .6782   -.0011       29     4710
CDH1       .6800    .6800    .6799    .6799   -.0011        1      613
CDM1       .6820    .6820    .6816    .6816   -.0011        0      154
CDU1       .0000    .6833    .6833    .6833   -.0011        0       14

US Dollar Index

DXU0      107.00   108.00   106.95   107.82    01.02      617     3945
DXZ0      107.44   107.44   107.44   107.44    01.02        0     2016
DXH1      107.06   107.06   107.06   107.06    01.02        0        0

Japanese Yen

JYU0       .9394    .9399    .9330    .9341   -.0113     5669    49316
JYZ0       .9525    .9525    .9496    .9496   -.0113        0     3013
JYH1       .0000    .9650    .9650    .9650   -.0113        0       70
JYM1       .0000    .9804    .9804    .9804   -.0113        0        0

Mexican Peso

MEU0     10.4050  10.4400  10.3800  10.4125    .0075     2711    11688
MEZ0     10.1400  10.1950  10.1400  10.1950    .0250      145     1465

Swiss Franc

SFU0       .6156    .6158    .6078    .6092   -.0086    10420    35190
SFZ0       .6200    .6203    .6140    .6142   -.0086        5       91
SFH1       .0000    .6190    .6190    .6190   -.0086        0        1
SFM1       .0000    .6238    .6238    .6238   -.0086        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLQ0       29.65    30.40    29.25    30.32    00.62    15774    84540
CLU0       28.90    29.75    28.65    29.64    00.58    58178    85740
CLV0       28.35    29.05    28.10    29.04    00.48    12288    32402
CLX0       00.00    28.60    27.78    28.60    00.47     2854    20487
CLZ0       27.65    28.21    27.45    28.21    00.46     5110    37809
CLF1       27.15    27.84    27.15    27.84    00.46     2745    17976
CLG1       26.80    27.50    26.80    27.50    00.46     1422     9440
CLH1       00.00    27.18    26.57    27.18    00.46        0        0
CLJ1       00.00    26.86    26.20    26.86    00.46        0        0
CLK1       00.00    26.54    25.90    26.54    00.46        0        0

Heating Oil

HOQ0       .7850    .7970    .7780    .7945    .0048    14202    31747
HOU0       .7860    .7990    .7795    .7971    .0059     9500    20637
HOV0       .7875    .8010    .7810    .7986    .0064     2484    15239
HOX0       .7855    .8001    .7830    .8001    .0069     2099    16120
HOZ0       .7830    .8020    .7815    .8001    .0069     2879    19951
HOF1       .7800    .7961    .7800    .7961    .0069      868    15096
HOG1       .7670    .7821    .7670    .7821    .0069      466     9520

Unleaded Gasoline

HUQ0       .9550    .9750    .9495    .9626    .0016    16854    32604
HUU0       .8920    .9120    .8910    .9042    .0056    10386    21244
HUV0       .8230    .8360    .8205    .8332    .0062     3105    14851
HUX0       .7800    .7912    .7800    .7912    .0062     1000     3818
HUZ0       .7630    .7710    .7630    .7707    .0062      709     4197
HUF1       .7525    .7612    .7525    .7612    .0062       12     1566
HUG1       .0000    .7602    .7602    .7602    .0062       27     1450
HUH1       .0000    .7587    .7587    .7587    .0062        0      539

Natural Gas

NGQ0       4.300    4.360    3.910    4.031   -0.226    28743    42985
NGU0       4.305    4.350    3.910    4.031   -0.220     5855    28397
NGV0       4.290    4.320    3.936    4.021   -0.215     2884    31231
NGX0       4.365    4.380    4.030    4.101   -0.205     1589    16232
NGZ0       4.455    4.480    4.100    4.195   -0.205     2177    24199
NGF1       0.000    4.465    4.120    4.191   -0.204        0        0
NGG1       0.000    4.250    3.930    3.981   -0.194        0        0
NGH1       0.000    4.025    3.700    3.786   -0.169        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDN0      93.255   93.262   93.255   93.262   00.002     3518    53960
EDQ0      93.215   93.225   93.215   93.225   00.005      894    13583
EDU0      93.165   93.175   93.155   93.170   00.000    50505   605033
EDV0      93.050   93.055   93.050   93.055   00.005      835     4103
EDX0      93.040   93.040   93.040   93.040   00.000        0        2
EDZ0      92.995   93.010   92.980   92.995  -00.015    53730   522478
EDH1      93.010   93.015   92.990   93.000  -00.020    71449   392377

Euro Yen

EYU0      99.685   99.690   99.685   99.690   00.030     3469    14308
EYZ0      99.565   99.575   99.565   99.575   00.040     1799    13439
EYH1      99.500   99.515   99.500   99.510   00.055      359    14120
EYM1      99.405   99.420   99.405   99.415   00.060     1162     7049
EYU1      99.290   99.305   99.290   99.305   00.065     1307    21621
EYZ1      99.155   99.175   99.155   99.175   00.065       31     2165

Treasury Bills

TBU0      93.830   93.835   93.830   93.835  -00.010        8      557

Treasury Notes

TYU0      983-21   982-20    981-5   981-20    -3-31    11544   596991
TYZ0      981-25    982-8   982-26   982-31      0-3     1247     9508

Treasury Bonds

USU0       97-15    97-23     97-8    97-17    -1-31    31314   378150
USZ0        97-9    97-21     97-7    97-15    -1-31      157     5459
USH1       97-14    97-14    97-14    97-14    -1-31        5      928

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       15.60    15.67    15.55    15.63   -00.02     3446     2004
BOQ0       15.70    15.82    15.65    15.70   -00.06     9732    28286
BOU0       15.93    16.03    15.85    15.90   -00.06     1361    16774
BOV0       16.08    16.22    16.06    16.11   -00.02      639    11722
BOZ0       16.42    16.58    16.38    16.46   -00.02     5927    44747
BOF1       16.80    16.87    16.79    16.79   -00.02      777    12447
BOH1       17.15    17.18    17.06    17.13    00.02      581     6633
BOK1       17.53    17.53    17.47    17.47    00.07      103     5295

Corn

CN0       175.25   179.75   174.50   179.00   000.75     3447     3612
CU0       182.00   186.00   181.25   185.75   000.75    18751   150500
CX0       191.25   193.75   189.50   193.25   000.25       41     1490
CZ0       193.25   198.00   192.75   197.50   000.75    23994   175190
CF1       198.00   199.50   197.00   199.50   000.50       50      247
CH1       205.50   209.75   204.50   209.25   000.75     2191    32168
CK1       212.50   216.75   212.00   216.25   000.75      183     6523

Rough Rice

NRN0       4.790    4.800    4.770    4.770   -0.030        2      276
NRU0       6.440    6.440    6.390    6.430    0.040      372     1994
NRX0       6.550    6.580    6.520    6.530    0.010      194     2325
NRF1       6.750    6.770    6.750    6.750    0.000       97     1540

Oats

ON0       100.50   100.50   100.50   100.50  -001.50       50       14
OU0       105.00   106.00   104.50   105.50  -001.00      697     7323
OZ0       113.00   113.75   113.00   113.75  -001.00      665     6629
OH1       120.50   120.50   120.50   120.50  -001.00        1      827

Soybeans

SN0       470.00   476.00   468.50   474.50   003.25     1262      761
SQ0       468.00   475.00   465.00   472.25   002.75     8873    26624
SU0       452.50   461.50   449.00   459.75   005.00     3119    17437
SX0       456.00   465.00   451.50   463.00   005.25    21630    73260
SF1       466.00   475.00   461.50   473.25   006.00      613     7543
SH1       476.50   482.00   472.00   481.50   004.00       45     6415
SK1       486.00   492.00   480.50   490.75   004.75       83     5827
SN1       495.00   501.00   488.50   499.00   004.00       41     4934

Soybean Meal

SMN0      168.20   170.50   167.40   169.60   001.30     3123     5744
SMQ0      161.00   162.70   159.90   161.50   000.60     7567    24458
SMU0      154.00   156.00   153.00   155.30   001.40     1955    11957
SMV0      149.50   151.70   147.40   150.80   001.50     1193    11424
SMZ0      149.00   152.00   147.20   150.70   001.30     6714    39148
SMF1      150.50   152.00   149.00   151.10   000.60      845     6150

Wheat

WN0       242.00   243.00   237.50   243.00  -004.00      536      885
WU0       249.00   253.00   246.00   252.50  -003.75     6871    61804
WZ0       267.50   270.00   263.25   269.50  -004.25     9780    48638
WH1       282.50   285.50   278.75   285.00  -003.50      999    15405
WK1       291.00   295.50   289.00   295.00  -002.50       12      659
WN1       299.00   304.50   296.50   304.00  -000.25      307     6746

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      219.25   219.70   218.20   218.70  -000.20       56      783
CRX0      218.75   219.50   218.75   219.20   000.05        0      892
CRF1      218.75   219.45   218.75   219.45   000.30        3      427

DJIA

DJU0       10860    10945    10837    10877     0062    18306    12162
DJZ0       11017    11065    11000    11025     0063       17     2135
DJZ1       11681    11681    11681    11681     0064        0        6

Municipal Bonds

MBU0       96-26     97-3    96-23    96-30      0-2     1062    21363
MBZ0         0-0    96-10    96-10    96-10      0-2        0        0

S&P 500

SPU0     1506.00  1514.50  1500.50  1505.70   011.00    59714   366011
SPZ0     1531.00  1535.00  1528.00  1528.50   011.20      132     7170
SPH1     1552.10  1552.10  1552.10  1552.10   011.20       63     1026
SPM1     1576.10  1576.10  1576.10  1576.10   011.70       64      746
SPU1     1601.10  1601.10  1601.10  1601.10   011.70        0      139

NYSE Index

YXU0      667.50   669.50   666.25   667.50   001.75        0      736
YXZ0      676.75   676.75   676.75   676.75   001.75        0     1496
YXH1      686.00   686.00   686.00   686.00   001.75        0      100

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      87.870   88.350   87.700   87.770   00.020     1256    10531
FCU0      87.750   88.250   87.720   87.770   00.050      236     2809
FCV0      88.420   88.870   88.300   88.600   00.130      437     4408
FCX0      88.950   89.350   88.850   89.070   00.120      251     2540
FCF1      89.550   89.850   89.420   89.600   00.050      171     1738
FCH1      89.250   89.600   89.200   89.270   00.070       66      783

Live Cattle

LCQ0      67.300   67.520   66.870   67.050  -00.120     5527    44945
LCV0      69.800   69.950   69.400   69.550  -00.220     3893    37117
LCZ0      72.070   72.170   71.800   71.900  -00.150     1142    13724
LCG1      73.250   73.400   73.050   73.150  -00.150        0     7674
LCJ1      75.400   75.520   75.150   75.270  -00.180      260     5882

Lean Hogs

LHN0      68.600   68.650   67.570   67.800  -00.950     3037     4494
LHQ0      66.700   66.800   65.750   65.750  -02.000     6051    18923
LHV0      56.850   57.100   56.400   56.550  -01.300     2115    13775
LHZ0      53.000   53.250   52.600   52.850  -00.500      847     8651
LHG1      54.300   54.300   53.600   53.700  -00.800      277     2167
LHJ1      53.900   53.900   53.000   53.000  -00.900      200     1053
LHM1      60.500   60.500   60.250   60.250  -00.320        8      188

Pork Bellies

PBN0      88.000   88.000   88.000   88.000  -03.000      553     1154
PBQ0      84.900   84.900   84.900   84.900  -03.000     1175     2834
PBG1      74.120   74.120   73.050   73.050  -01.100       56      243

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGN0       4.950    4.950    4.920    4.930   -0.020        0        2
AGQ0       4.950    4.970    4.950    4.970    0.010        1      210
AGV0       0.000    5.030    5.030    5.030    0.000        0       16
AGZ0       0.000    5.100    5.100    5.100    0.020        7      760
AGG1       0.000    5.150    5.150    5.150    0.020        0        7
AGJ1       0.000    5.200    5.200    5.200    0.020        0       14

Gold

GCN0      000.00   280.40   280.40   280.40  -001.80        0        2
GCQ0      281.20   282.50   280.60   281.40  -001.90    17938    77870
GCV0      284.00   285.50   283.80   284.40  -002.00      513     5396
GCZ0      286.50   288.60   286.50   287.40  -002.00     3742    23829
GCG1      289.70   290.50   289.70   289.90  -002.00       24    11316
GCJ1      000.00   292.50   292.50   292.50  -002.00        0     3564
GCM1      000.00   295.10   295.10   295.10  -002.00       19     8176
GCQ1      000.00   297.70   297.70   297.70  -002.00       76      691

Copper

HGN0       81.45    82.70    81.45    82.40    00.60      458     3862
HGQ0       81.80    83.00    81.80    82.80    00.60       90     3643
HGU0       82.30    83.60    82.20    83.20    00.60     5048    33622
HGV0       82.60    83.20    82.60    83.20    00.60      147     1776
HGX0       82.80    83.35    82.80    83.30    00.60       47     1036
HGZ0       82.30    83.70    82.30    83.35    00.60      592     9085
HGF1       82.80    83.20    82.80    83.20    00.60        1      873
HGG1       82.75    83.10    82.75    83.10    00.60        1      551

GOLD Kilo Oz.

KIQ0      281.50   281.50   281.00   281.50  -001.80        2      145
KIZ0      000.00   287.50   287.50   287.50  -002.10        3      114

Palladium

PAU0      676.00   676.00   663.50   665.20  -007.75       51     1526
PAZ0      675.00   675.00   665.70   665.70  -007.75        0      416

Platinum

PLN0      569.00   569.00   561.80   561.80  -006.20       30      344
PLV0      535.50   549.80   535.50   540.80   002.80      295     8272
PLF1      535.00   535.00   526.80   526.80   003.80        5      299

Silver

SIN0      495.00   498.50   495.00   497.60   001.30       23       47
SIQ0      000.00   500.50   500.50   500.50   001.30        1        1
SIU0      500.50   505.00   499.00   502.30   001.30     9333    54369
SIZ0      506.00   509.00   505.00   508.10   001.30      754    13019
SIF1      000.00   510.50   510.50   510.50   001.30        1       61

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0820     0823     0813     0813    -0017        2        6
COU0        0858     0859     0838     0843    -0017     4263    39890
COZ0        0894     0894     0876     0878    -0019     1039    25338
COH1        0913     0915     0909     0913    -0016      841    11077
COK1        0951     0951     0937     0937    -0017      281     7740
CON1        0975     0975     0956     0960    -0017        4     7652

Cotton

CTV0       55.95    56.25    55.50    56.01    00.34      273     4479
CTZ0       58.20    58.40    57.51    58.15    00.38     2083    34059
CTH1       60.15    60.20    59.50    60.01    00.31      393     5792
CTK1       61.05    61.05    60.75    61.00    00.25       53     4255
CTN1       61.50    61.95    61.35    61.95    00.45        3     1805
CTV1       61.50    61.95    61.35    61.95    00.45        0      266
CTZ1       60.60    61.10    60.40    61.09    00.29        1     2018

Coffee

KCN0      090.50   090.50   088.80   089.70  -000.40       41      217
KCU0      092.00   094.20   090.25   092.50  -000.40    12645    33596
KCZ0      097.00   098.25   094.75   096.60  -000.50     2252     9020
KCH1      102.25   102.25   099.00   100.60  -000.70      515     3506
KCK1      104.00   104.25   101.75   102.80  -000.70       85      939

Lumber

LBN0      255.00   255.10   251.50   251.80  -002.40      255      382
LBU0      266.50   266.50   263.20   265.90  -000.50      585     1576
LBX0      270.00   270.80   268.40   269.60  -000.40      107      744
LBF1      276.10   276.10   276.00   276.00  -002.40        3      123

Orange Juice

OJU0       80.75    80.90    80.50    80.90    00.00      738    15428
OJX0       80.60    80.80    80.50    80.80    00.10      244     5186
OJF1       81.10    81.15    81.00    81.15   -00.05      153     2258
OJH1       81.95    81.95    81.75    81.75   -00.20       85     2305
OJK1       82.20    82.20    82.00    82.20    00.00        0      275
OJN1       82.50    82.50    82.45    82.45    82.20       20      217

Sugar

SBV0       08.92    09.20    08.88    09.17    00.34     6765    95970
SBH1       08.83    09.03    08.77    09.00    00.31     1956    44711
SBK1       08.63    08.77    08.56    08.75    00.26      310     9380
SBN1       08.37    08.49    08.36    08.49    00.22      739     8191
SBV1       08.35    08.35    08.33    08.33    00.18       13     8861
SBH2       08.15    08.21    08.15    08.21    00.14       93     3851

Copyright   1998 Access Futures and Options Trading
