                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADU0       .5894    .5905    .5866    .5889    .0012     1161    16456
ADZ0       .5895    .5899    .5895    .5899    .0012        0      230
ADH1       .0000    .5909    .5909    .5909    .0012        0      682
ADM1       .0000    .5919    .5919    .5919    .0012        0        0

British Pound

BPU0      1.5080   1.5086   1.4996   1.5064  -0.0084     4386    28647
BPZ0      1.5050   1.5110   1.5040   1.5092  -0.0084        2      287
BPH1      0.0000   1.5114   1.5114   1.5114  -0.0084        0        7
BPM1      0.0000   1.5142   1.5142   1.5142  -0.0084        0        0

Canadian Dollar

CDU0       .6800    .6803    .6770    .6780   -.0022    10505    65046
CDZ0       .6812    .6812    .6789    .6797   -.0022       20     4854
CDH1       .6815    .6815    .6814    .6814   -.0022       11      617
CDM1       .0000    .6831    .6831    .6831   -.0022        6      146
CDU1       .0000    .6848    .6848    .6848   -.0022        4       14

US Dollar Index

DXU0      108.70   109.68   108.54   109.52    00.87      556     4045
DXZ0      108.78   109.38   108.78   109.17    00.88        0     2025
DXH1      108.82   108.82   108.82   108.82    00.89        0        0

Japanese Yen

JYU0       .9242    .9244    .9189    .9207   -.0035     8055    67690
JYZ0       .9375    .9380    .9345    .9360   -.0035       37     3011
JYH1       .9505    .9516    .9500    .9516   -.0035        0      153
JYM1       .0000    .9672    .9672    .9672   -.0035        0        1

Mexican Peso

MEU0     10.5950  10.6200  10.5000  10.5325   -.0225     1081    12710
MEZ0     10.3700  10.3700  10.2825  10.2825   -.0225        5     1869
MEH1     10.1000  10.1000  10.0400  10.0400   -.0225        0      773
MEM1       .0000   9.8200   9.8000   9.8000   -.0225        0        0

Swiss Franc

SFU0       .6016    .6020    .5985    .5992   -.0049     9518    37855
SFZ0       .6045    .6048    .6038    .6038   -.0049       11      144
SFH1       .0000    .6083    .6083    .6083   -.0049        1        3
SFM1       .0000    .6128    .6128    .6128   -.0049        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLU0       28.52    28.59    28.01    28.18    00.16    47976   115520
CLV0       28.30    28.35    27.85    27.91    00.11    18495    49563
CLX0       28.00    28.10    27.70    27.76    00.11     4832    26623
CLZ0       27.80    27.80    27.52    27.54    00.11     5446    39971
CLF1       27.50    27.50    27.30    27.30    00.12     1515    19035
CLG1       00.00    27.05    27.05    27.05    00.12     2293    10506
CLH1       26.98    27.00    26.78    26.80    00.12     2556     9687
CLJ1       00.00    26.55    26.55    26.55    00.12        0        0
CLK1       00.00    26.30    26.30    26.30    00.12        0        0
CLM1       00.00    26.25    26.06    26.06    00.12        0        0

Heating Oil

HOQ0       .7760    .7765    .7660    .7677    .0021    11790    11909
HOU0       .7780    .7800    .7680    .7691   -.0002    14274    33405
HOV0       .7805    .7825    .7730    .7731    .0003     3353    20846
HOX0       .7840    .7840    .7766    .7766    .0008     1926    21881
HOZ0       .7860    .7865    .7786    .7786    .0008     2916    23434
HOF1       .7830    .7835    .7751    .7751   -.0062     1494    16972
HOG1       .7740    .7740    .7641    .7641   -.0067     2243    11888

Unleaded Gasoline

HUQ0       .9325    .9600    .9270    .9503    .0377    18649    11628
HUU0       .8520    .8550    .8460    .8500    .0108    13117    33848
HUV0       .7880    .7940    .7840    .7885    .0053     3320    14054
HUX0       .7650    .7650    .7610    .7625    .0033      721     4510
HUZ0       .7545    .7550    .7495    .7495    .0013      278     5240
HUF1       .7500    .7500    .7430    .7440    .0008      150     1807
HUG1       .0000    .7460    .7460    .7460    .0003      162     2063
HUH1       .0000    .7485    .7485    .7485   -.0002        3      812

Natural Gas

NGU0       3.920    3.985    3.840    3.845    0.002    26106    39919
NGV0       3.965    4.000    3.855    3.856   -0.005     8386    30833
NGX0       4.040    4.085    3.956    3.956    0.005     3013    18650
NGZ0       4.150    4.190    4.060    4.061    0.011     5553    25474
NGF1       4.150    4.175    4.060    4.060    0.012     2799    27383
NGG1       0.000    4.000    3.905    3.905    0.017        0        0
NGH1       0.000    3.850    3.753    3.753    0.015        0        0
NGJ1       0.000    3.695    3.593    3.608    3.583        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDQ0      93.270   93.275   93.245   93.257  -00.013     5550    26408
EDU0      93.215   93.215   93.160   93.195  -00.025    84087   610755
EDV0      93.055   93.085   93.020   93.060  -00.030       16     6517
EDX0      93.010   93.055   93.010   93.030  -00.040        0       77
EDZ0      93.045   93.050   92.970   93.025  -00.035    85356   547774
EDF1      93.100   93.100   93.100   93.100  -00.020        0       11
EDH1      93.070   93.070   92.980   93.045  -00.035   132295   426429

Euro Yen

EYU0      99.765   99.770   99.760   99.770   00.030      577    13979
EYZ0      99.665   99.670   99.660   99.670   00.030      327    13542
EYH1      99.620   99.640   99.620   99.640   00.040      297    12716
EYM1      99.540   99.560   99.540   99.560   00.030      591     8955
EYU1      99.440   99.465   99.440   99.460   00.035      789    18333
EYZ1      99.300   99.320   99.300   99.320   00.035      231     2433

Treasury Bills

TBU0      93.835   93.855   93.820   93.845   00.000       69      737

Treasury Notes

TYU0      990-10    991-3    983-6   984-11     -6-6     9567   605539
TYZ0      983-26   984-31    983-1   983-23     0-18      985    14870

Treasury Bonds

USU0       98-28    98-29     98-7    98-23    -1-25    16952   408900
USZ0       98-26    98-26     98-6    98-21    -1-25     1253     9407
USH1       98-16    98-20    98-16    98-20    -1-25      347     1224

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOQ0       15.38    15.46    15.25    15.31   -00.06     6127    10843
BOU0       15.62    15.68    15.50    15.54   -00.04     5382    23823
BOV0       15.85    15.88    15.71    15.73   -00.06     1831    14117
BOZ0       16.20    16.25    16.04    16.13   -00.04     3421    52466
BOF1       16.55    16.57    16.40    16.46   -00.04      496    14247
BOH1       16.91    16.95    16.75    16.83   -00.03      152     7096
BOK1       17.30    17.30    17.10    17.10   -00.10       99     6106
BON1       17.60    17.65    17.40    17.40   -00.15       15     4351

Corn

CU0       181.25   182.50   180.00   180.25  -000.75    12353   128760
CX0       189.50   190.50   188.00   188.00  -000.75       19     1456
CZ0       193.00   194.50   191.75   192.00  -000.75    19975   181970
CF1       196.00   198.25   196.00   196.00  -000.50       11      271
CH1       204.75   206.50   203.75   204.00  -000.50     2534    39000
CK1       212.75   214.00   211.50   211.75  -000.75      473     9819
CN1       219.50   220.75   218.50   218.50  -001.00      593    14096

Rough Rice

NRU0       6.100    6.150    6.100    6.110    0.040      103     1753
NRX0       6.240    6.300    6.220    6.230    0.040      289     2530
NRF1       6.460    6.460    6.460    6.460    0.040      101     1699
NRH1       6.700    6.700    6.680    6.680    0.040       15      340

Oats

OU0       108.00   108.25   106.50   106.75  -001.00      145     7589
OZ0       115.50   115.75   114.50   114.75  -000.50      197     7870
OH1       123.50   123.50   122.75   122.75  -000.25        7      832
OK1       000.00   127.75   127.75   127.75  -000.25        4       21

Soybeans

SQ0       452.00   456.50   447.00   448.00  -004.50    12991     9665
SU0       453.00   458.00   447.00   447.75  -005.50     5063    17636
SX0       462.50   467.50   455.50   456.25  -006.25    22337    73230
SF1       473.50   478.00   467.00   467.50  -006.00      553     9163
SH1       484.50   488.00   476.50   476.75  -006.75      437     7478
SK1       490.00   497.00   486.00   486.25  -006.25      411     5692
SN1       502.00   506.00   495.00   495.25  -006.75      233     5235
SU1       000.00   498.00   498.00   498.00  -006.50        0        4

Soybean Meal

SMQ0      153.50   153.90   150.50   150.90  -002.30     8383    13719
SMU0      150.50   151.70   148.80   148.80  -001.50     3557    12581
SMV0      150.00   151.60   147.50   147.60  -002.00     2171    13692
SMZ0      150.80   153.00   148.80   149.00  -001.90     6251    40333
SMF1      152.30   154.00   150.20   150.20  -001.90      503     7441
SMH1      154.30   156.00   152.50   152.50  -001.50      446     6303

Wheat

WU0       246.50   251.00   246.50   248.00   002.25     5397    60973
WZ0       265.00   269.00   264.75   266.00   002.25    10329    55688
WH1       282.00   285.25   281.25   282.25   002.00     2752    19332
WK1       290.50   295.00   290.50   292.25   002.75       61     1081
WN1       300.00   303.50   299.50   301.25   002.75       82     8425
WU1       000.00   309.00   309.00   309.00   002.50        0        6

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      220.00   220.80   220.00   220.00   000.75       52      762
CRX0      221.75   221.75   221.25   221.25   000.75        0      918
CRF1      222.60   222.60   222.25   222.25   000.75        0      423

DJIA

DJU0       10710    10720    10525    10585    -0104    13625    13489
DJZ0       10847    10847    10705    10730    -0106        5     2112
DJZ1       11372    11372    11372    11372    -0110        0        6

Municipal Bonds

MBU0       97-29    97-31    97-15    97-26    -1-29     1467    23148
MBZ0         0-0     97-6     97-6     97-6    -1-29        0        0

S&P 500

SPU0     1464.00  1467.50  1424.00  1432.00  -031.70    64479   377598
SPZ0     1468.00  1468.00  1447.80  1454.00  -032.00       90     7521
SPH1     1501.20  1501.20  1476.20  1476.20  -032.30       47     1125
SPM1     1507.90  1507.90  1499.20  1499.20  -032.80       11      929
SPU1     1542.00  1542.00  1523.70  1523.70  -032.80        5      149

NYSE Index

YXU0      653.00   653.00   641.50   643.85  -009.40        0      736
YXZ0      653.10   653.10   653.10   653.10  -009.40        0     1496
YXH1      662.35   662.35   662.35   662.35  -009.40        0      100

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      86.500   86.750   85.970   86.100  -00.100     1498     8083
FCU0      86.550   86.850   86.100   86.150  -00.100      382     3439
FCV0      87.370   87.500   86.750   87.070  -00.100      578     5108
FCX0      87.700   87.950   87.300   87.400  -00.050      356     2776
FCF1      88.200   88.300   87.800   87.820  -00.180       88     2044
FCH1      88.050   88.100   87.850   87.850  -00.170       48      892

Live Cattle

LCQ0      66.550   66.950   66.370   66.450  -00.150     6156    28327
LCV0      68.300   68.750   68.170   68.400   00.000     6338    50361
LCZ0      70.320   70.650   70.070   70.170  -00.200     3137    19935
LCG1      72.070   72.200   71.820   71.870  -00.200      965    10267
LCJ1      74.150   74.350   74.020   74.070  -00.100      578     6596

Lean Hogs

LHQ0      68.200   68.450   67.770   67.820  -00.380     3440    11405
LHV0      58.000   58.600   57.970   58.170   00.050     2923    15846
LHZ0      53.200   53.700   53.070   53.500   00.300     1171     9302
LHG1      53.850   54.320   53.850   54.070  -00.030      257     2668
LHJ1      52.300   53.100   52.300   52.570   00.350       62     1396
LHM1      60.200   60.500   60.100   60.100  -00.200       18      377
LHN1      59.200   59.300   59.200   59.300  -00.070        4       70

Pork Bellies

PBQ0      85.000   85.200   83.950   84.120  -00.580      510     2333
PBG1      70.500   71.100   70.200   70.400   00.350       49      420
PBH1      70.500   70.600   70.500   70.600   00.600        0        9

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGQ0       4.920    4.920    4.910    4.910   -0.010       89       40
AGU0       4.970    4.980    4.960    4.960   -0.010        1        1
AGV0       5.010    5.010    5.000    5.000   -0.010        5       66
AGZ0       5.079    5.090    5.070    5.070   -0.020       81      857
AGG1       0.000    5.120    5.120    5.120   -0.020        0        7
AGJ1       0.000    5.170    5.170    5.170   -0.020        0       17

Gold

GCQ0      278.70   279.00   277.40   277.70  -000.90    29016    18610
GCU0      000.00   279.60   279.60   279.60   277.10       17        4
GCV0      282.10   282.50   281.00   281.20  -000.70     1417     6945
GCZ0      285.00   285.20   283.70   284.20  -000.60    22580    50591
GCG1      287.20   287.20   286.80   286.80  -000.60      448    11353
GCJ1      000.00   289.40   289.40   289.40  -000.60      672     4021
GCM1      000.00   292.00   292.00   292.00  -000.50      217     8085
GCQ1      295.00   295.00   294.60   294.60  -000.50       20     1442

Copper

HGQ0       86.90    87.10    86.40    86.60   -00.25      705     4605
HGU0       87.30    87.55    86.45    86.85   -00.30     8554    48810
HGV0       87.35    87.35    86.75    86.95   -00.30       14     2312
HGX0       87.50    87.50    87.00    87.05   -00.25        4     1213
HGZ0       87.60    87.80    87.00    87.25   -00.25      976    10755
HGF1       87.10    87.10    87.10    87.10   -00.25        1      876
HGG1       87.00    87.00    87.00    87.00   -00.25        1      552
HGH1       86.70    86.85    86.70    86.85    86.60       82     3937

GOLD Kilo Oz.

KIQ0      277.00   277.00   276.00   276.60  -000.90       94       26
KIV0      281.10   281.20   280.60   280.60  -001.40        1       27
KIZ0      285.50   285.50   284.00   284.60  -000.80       92      192

Palladium

PAU0      768.00   774.00   766.00   773.00   011.00       48     1312
PAZ0      772.00   772.00   772.00   772.00   011.00       26      832

Platinum

PLV0      558.00   567.00   558.00   565.70   001.90      790     9395
PLF1      000.00   556.30   556.30   556.30   001.90       60      578

Silver

SIQ0      000.00   496.80   496.80   496.80  -000.50        0       86
SIU0      500.50   502.50   499.50   500.00  -000.50     6394    53462
SIZ0      506.00   508.00   505.00   505.50  -000.40      456    16357
SIF1      000.00   507.50   507.50   507.50  -000.40        0       63
SIH1      512.00   512.00   510.10   510.10   507.60      319     1911

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COU0        0841     0845     0837     0843     0000     2261    31451
COZ0        0880     0884     0875     0882     0000     1099    26931
COH1        0911     0915     0909     0915     0000      415    13301
COK1        0938     0938     0938     0938     0000      202     8436
CON1        0961     0961     0961     0961    -0002      511     7847
COU1        0987     0987     0987     0987    -0002      275     6923

Cotton

CTV0       57.70    59.20    57.60    58.81    00.58      600     4293
CTZ0       59.81    61.40    59.80    60.86    00.61     5233    32012
CTH1       61.65    62.80    61.55    62.54    00.50      495     7634
CTK1       62.70    63.60    62.70    63.50    00.58      133     5585
CTN1       63.80    64.40    63.80    64.40    00.50      106     2013
CTV1       64.05    64.05    64.05    64.05    00.55        0      469
CTZ1       63.60    63.60    63.60    63.60   -00.35        0     2159

Coffee

KCU0      086.75   088.10   086.75   087.40   001.30     3893    25696
KCZ0      091.25   092.40   091.25   091.75   001.20      743    10252
KCH1      095.50   096.50   095.50   095.75   001.00      147     4360
KCK1      098.75   099.00   098.25   098.25   001.00       15     1049
KCN1      101.50   101.50   101.45   101.45   001.00        9      306

Lumber

LBU0      259.00   259.00   249.50   253.20  -003.50      461     1959
LBX0      267.00   267.50   260.50   261.50  -004.00      112      946
LBF1      276.90   276.90   272.20   272.90  -002.50       15      166
LBH1      278.10   278.10   275.00   275.00  -004.00       47      111

Orange Juice

OJU0       77.00    78.00    76.80    77.35    00.25     1118    14513
OJX0       77.75    78.70    77.75    77.90    00.30      647     6894
OJF1       78.40    79.40    78.40    78.90    00.30      185     3297
OJH1       79.60    80.25    79.60    79.85    00.30       62     3351
OJK1       80.10    81.50    80.10    80.50    00.55        5      474
OJN1       80.60    82.25    80.60    80.90    00.55        0      294

Sugar

SBV0       10.84    10.93    10.76    10.89    00.11     9162    88020
SBH1       10.49    10.58    10.42    10.54    00.09     6082    51462
SBK1       10.25    10.32    10.16    10.28    00.09      391    11721
SBN1       09.87    09.99    09.83    09.95    00.13      841    10248
SBV1       09.70    09.81    09.67    09.79    00.13      793     9994
SBH2       09.64    09.64    09.64    09.64    00.10      250     4885

Copyright   1998 Access Futures and Options Trading
