                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADU0       .5868    .5881    .5852    .5873    .0022     2376    16725
ADZ0       .5868    .5885    .5868    .5879    .0022      570      843
ADH1       .0000    .5885    .5885    .5885    .0022       56      682
ADM1       .0000    .5891    .5870    .5891    .0022        0        0

British Pound

BPU0      1.5082   1.5134   1.5048   1.5120   0.0084     8832    34118
BPZ0      1.5120   1.5160   1.5094   1.5142   0.0084       26      331
BPH1      0.0000   1.5162   1.5162   1.5162   0.0084        5       12
BPM1      0.0000   1.5184   1.5184   1.5184   0.0084        0        0

Canadian Dollar

CDU0       .6703    .6738    .6700    .6730    .0013     4882    59245
CDZ0       .6722    .6755    .6715    .6747    .0013       71     4823
CDH1       .6740    .6764    .6739    .6764    .0013        0      612
CDM1       .0000    .6781    .6781    .6781    .0013        0      142
CDU1       .0000    .6798    .6798    .6798    .0013        0       10

US Dollar Index

DXU0      110.63   110.89   110.43   110.61   -00.11      700     5069
DXZ0      110.33   110.33   110.22   110.28   -00.10        7     2048
DXH1      110.04   110.04   109.95   109.95   -00.09        0        0

Japanese Yen

JYU0       .9255    .9260    .9229    .9231   -.0055     9994    72020
JYZ0       .9412    .9412    .9380    .9386   -.0055       11     3040
JYH1       .0000    .9543    .9543    .9543   -.0055        0      136
JYM1       .0000    .9700    .9700    .9700   -.0055        0        1

Mexican Peso

MEU0     10.6050  10.6100  10.5750  10.5950    .0000     3780    14051
MEZ0     10.3400  10.3400  10.3150  10.3300    .0000        3     1837
MEH1     10.0500  10.0700  10.0500  10.0700    .0000       42      790
MEM1       .0000   9.8200   9.8200   9.8200    .0000        0        0

Swiss Franc

SFU0       .5898    .5909    .5886    .5895    .0007    12427    48118
SFZ0       .5948    .5948    .5940    .5940    .0008       84      175
SFH1       .0000    .5984    .5984    .5984    .0008        0        3
SFM1       .0000    .6028    .6028    .6028    .0008        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLU0       29.72    29.78    28.82    28.91   -01.05    17014   102180
CLV0       29.15    31.35    28.50    28.65   -00.71    44771    57656
CLX0       28.80    31.35    28.20    28.30   -00.64    12862    34718
CLZ0       28.40    31.35    27.80    27.94   -00.59     9154    40643
CLF1       27.95    37.30    27.59    27.59   -00.58     2149    19997
CLG1       27.70    37.30    27.26    27.26   -00.57      212    10704
CLH1       27.45    31.00    26.96    26.96   -00.56      765    10793
CLJ1       00.00    31.00    26.67    26.67   -00.56        0        0
CLK1       00.00    35.50    26.30    26.40   -00.55        0        0
CLM1       00.00    60.00    26.15    26.15   -00.54        0        0

Heating Oil

HOU0       .8160    .8170    .7800    .7821   -.0364    23254    37963
HOV0       .8180    .8190    .7800    .7853   -.0371     9432    22485
HOX0       .8200    .8200    .7870    .7878   -.0346     4001    21555
HOZ0       .8170    .8170    .7900    .7926   -.0268     3594    27154
HOF1       .8100    .8100    .7838    .7838   -.0276     2619    17984
HOG1       .7950    .7950    .7693    .7693   -.0251     1437    11687
HOH1       .7610    .7610    .7368    .7368   -.0226      154     8735

Unleaded Gasoline

HUU0       .8650    .8685    .8470    .8480   -.0279    12875    30492
HUV0       .8010    .8030    .7880    .7893   -.0191     4669    12878
HUX0       .7800    .7800    .7663    .7663   -.0149     1200     4721
HUZ0       .7650    .7650    .7550    .7558   -.0117      766     5215
HUF1       .7580    .7580    .7500    .7513   -.0107      400     1732
HUG1       .7580    .7590    .7520    .7520   -.0100      168     2410
HUH1       .7620    .7620    .7550    .7550   -.0090      205      941
HUJ1       .0000    .8050    .8050    .8050   -.0090        0     1253

Natural Gas

NGU0       4.380    4.430    4.345    4.348    0.052    33869    44813
NGV0       4.380    4.410    4.340    4.344    0.054    10338    28877
NGX0       4.450    4.460    4.380    4.390    0.030     3860    20594
NGZ0       4.530    4.530    4.440    4.450    0.010     5455    25323
NGF1       4.500    4.520    4.410    4.425    0.000     3105    28900
NGG1       0.000    4.270    4.150    4.180   -0.025        0        0
NGH1       0.000    4.055    3.920    3.938   -0.052        0        0
NGJ1       0.000    3.830    3.723    3.723   -0.072        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDQ0      93.302   93.310   93.302   93.305   00.000     3433    24715
EDU0      93.280   93.290   93.275   93.280  -00.005   108246   618679
EDV0      93.150   93.150   93.140   93.145  -00.010      946     8051
EDX0      93.135   93.135   93.135   93.135  -00.010      246     1303
EDZ0      93.145   93.150   93.125   93.130  -00.025   111588   554974
EDH1      93.190   93.195   93.175   93.180  -00.020   151745   472663

Euro Yen

EYU0      99.740   99.745   99.735   99.740  -00.010     1618    13442
EYZ0      99.640   99.640   99.635   99.635  -00.025       70    11263
EYH1      99.605   99.605   99.600   99.600  -00.030      307    12721
EYM1      99.535   99.535   99.525   99.525  -00.030      404     9460
EYU1      99.430   99.430   99.425   99.425  -00.030      518    16483
EYZ1      99.315   99.320   99.295   99.295  -00.025      165     2871

Treasury Bills

TBU0      93.875   93.875   93.870   93.875  -00.005      119      889

Treasury Notes

TYU0      993-18   994-16   992-18   992-28     -1-5    10384   586297
TYZ0       993-8    993-8   991-20   991-20    -2-22     8219    36102

Treasury Bonds

USU0       99-22    99-25     99-9    99-10    -1-20     1712   402440
USZ0       99-21    99-23     99-8     99-9    -1-20     4436    13886
USH1       99-18    99-24     99-8     99-8    -1-20      196     1456
USM1       99-20    99-20     99-8     99-8     0-12        0       45

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOQ0       15.33    15.34    15.01    15.10   -00.10     5792     2659
BOU0       15.47    15.47    15.14    15.20   -00.10     7010    27057
BOV0       15.63    15.66    15.36    15.41   -00.11     2058    12834
BOZ0       16.03    16.05    15.74    15.82   -00.10     5699    55579
BOF1       16.38    16.38    16.11    16.16   -00.14     1011    14408
BOH1       16.73    16.73    16.48    16.51   -00.11     1287     6932
BOK1       17.10    17.10    16.84    16.85   -00.12      328     5996
BON1       17.48    17.48    17.18    17.18   -00.09      168     4389

Corn

CU0       179.25   179.50   177.50   177.75  -001.00    12389   117080
CX0       187.50   187.50   185.75   185.75  -001.25       41     1458
CZ0       191.50   191.75   189.50   190.00  -000.75    15001   189980
CF1       195.25   195.25   193.50   193.50  -000.50       10      273
CH1       203.00   203.50   201.50   201.75  -001.00     1102    42421
CK1       211.00   211.50   209.50   209.75  -001.00      223    10888
CN1       218.00   218.50   216.50   216.75  -000.75      313    16160

Rough Rice

NRU0       5.980    6.050    5.940    5.980    0.040       43     1609
NRX0       6.080    6.160    6.040    6.080    0.030       63     2573
NRF1       6.350    6.350    6.300    6.300    0.030        6     1727
NRH1       6.580    6.580    6.500    6.500    0.020        0      377

Oats

OU0       102.00   103.75   096.50   096.50  -005.00     1044     6924
OZ0       111.75   113.00   107.00   107.00  -003.50      707     7948
OH1       120.00   120.75   116.00   116.00  -002.75       54      909
OK1       000.00   121.50   121.50   121.50  -002.50        0       22

Soybeans

SQ0       439.50   441.00   433.50   434.00  -003.00     3348     3371
SU0       442.50   444.75   436.75   437.25  -003.50     4128    17373
SX0       453.00   454.25   446.00   446.75  -003.00    17530    74630
SF1       464.00   464.50   457.00   457.50  -002.75      376     8922
SH1       475.00   475.00   467.25   467.75  -002.75      294     8231
SK1       484.00   484.00   476.00   477.00  -003.00      254     6386
SN1       492.00   493.00   485.00   485.25  -004.25      160     5566
SU1       000.00   490.00   490.00   490.00  -004.00        7       17

Soybean Meal

SMQ0      148.40   148.50   145.70   146.30  -001.50     3283     6441
SMU0      147.00   147.40   145.20   146.00  -000.70     3683    16322
SMV0      147.00   147.40   145.30   145.50  -001.20      799    13766
SMZ0      148.50   149.00   146.30   146.60  -000.90     4051    39400
SMF1      148.90   149.90   147.90   147.90  -000.80      637     7893
SMH1      151.80   151.80   149.80   149.80  -001.00      127     6485

Wheat

WU0       238.50   239.25   233.00   233.50  -003.50     6080    56631
WZ0       257.50   257.75   251.75   252.75  -003.25    12827    60151
WH1       274.00   274.50   268.75   269.25  -003.25     1227    20089
WK1       284.50   284.50   279.75   280.00  -003.00       86     1234
WN1       293.50   294.00   288.50   289.25  -003.00      179     8828
WU1       000.00   298.00   298.00   298.00  -002.50        0        6

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      218.90   219.30   218.30   218.75  -000.35       69      589
CRX0      220.00   220.75   220.00   220.30  -000.05       43      773
CRF1      220.00   220.80   220.00   220.80  -000.55        1      324

DJIA

DJU0       10810    10955    10800    10924     0124     7706    13006
DJZ0       10940    11095    10940    11069     0125        0     2125
DJZ1       11584    11709    11584    11709     0125        0        6

Municipal Bonds

MBU0       98-25    98-29    98-21    98-24    -1-31     1034    22268
MBZ0         0-0     98-4     98-2     98-2    -1-29        0        0

S&P 500

SPU0     1473.50  1490.50  1470.50  1486.20   014.50    53438   378166
SPZ0     1498.00  1511.00  1498.00  1508.60   014.90      174     7683
SPH1     1520.20  1531.40  1520.20  1531.40   015.30       10     1286
SPM1     1548.10  1558.00  1548.10  1554.60   015.40       58     1298
SPU1     1570.20  1578.40  1570.20  1578.40   015.40        3      156

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      86.300   86.500   86.100   86.350   00.000     1153     6188
FCU0      86.250   86.550   86.200   86.400   00.030      344     3364
FCV0      87.300   87.350   87.000   87.320  -00.050      833     5059
FCX0      87.700   87.850   87.450   87.800  -00.100      346     2834
FCF1      88.000   88.200   87.950   88.200   00.030      175     2131
FCH1      87.950   87.950   87.750   87.950  -00.050       49      945

Live Cattle

LCQ0      66.570   66.750   66.370   66.600  -00.200     8946    16117
LCV0      68.820   68.970   68.650   68.770  -00.280     8841    56719
LCZ0      70.600   70.770   70.300   70.600  -00.100     3353    24349
LCG1      72.220   72.320   71.950   72.320   00.000      704    11781
LCJ1      74.200   74.350   73.950   74.300   00.050      473     7170

Lean Hogs

LHQ0      65.950   66.000   65.200   65.670  -00.580     2970     7504
LHV0      56.100   56.870   55.870   56.750   00.280     2630    17774
LHZ0      53.150   53.450   52.750   53.400  -00.070     1249    10667
LHG1      53.100   53.600   52.850   53.500   00.130      268     3082
LHJ1      52.150   52.270   51.950   52.220  -00.030       23     1531
LHM1      59.250   59.250   58.950   58.970  -00.180        3      520
LHN1      58.000   58.070   57.900   58.070   00.000        1      103

Pork Bellies

PBQ0      84.000   85.420   84.000   84.520  -00.050     1045     1574
PBG1      71.000   71.020   70.050   70.600  -00.700      434      761
PBH1      70.500   70.750   70.500   70.750  -00.250        6       14

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGQ0       0.000    4.900    4.900    4.900    0.010        2        1
AGU0       0.000    4.960    4.960    4.960    0.020        0        2
AGV0       0.000    4.990    4.990    4.990    0.020        3       71
AGZ0       5.020    5.050    5.020    5.050    0.025       14      879
AGG1       0.000    5.100    5.100    5.100    0.030        0        7
AGJ1       0.000    5.150    5.150    5.150    0.030        0       17

Gold

GCQ0      273.50   273.80   272.10   273.10   000.50      485      438
GCU0      000.00   274.70   274.70   274.70   000.50        0        4
GCV0      276.90   276.90   275.50   276.10   000.50      822     7836
GCZ0      279.00   279.60   278.40   279.10   000.50    21323    69890
GCG1      000.00   281.80   281.80   281.80   000.50      153    11409
GCJ1      000.00   284.40   284.40   284.40   000.50        2     4026
GCM1      287.00   287.00   287.00   287.00   000.50        8     8201
GCQ1      000.00   289.60   289.60   289.60   000.50        0     1489

Copper

HGQ0       86.60    86.90    86.45    86.90   -00.15      347     2830
HGU0       87.20    87.30    86.70    87.10   -00.20     6028    48822
HGV0       87.00    87.25    87.00    87.25   -00.15        3     2534
HGX0       87.40    87.50    87.40    87.50   -00.10       24     1419
HGZ0       86.75    87.85    86.75    87.80    00.00     1766    13874
HGF1       87.50    87.70    87.50    87.70    00.10        2      921
HGG1       86.85    87.45    86.85    87.45    00.15        1      562
HGH1       87.00    87.30    87.00    87.30    00.20       38     4082

GOLD Kilo Oz.

KIQ0      274.00   274.00   272.50   273.50   001.50        0        1
KIV0      276.00   276.10   276.00   276.10   000.60        0       30
KIZ0      279.00   279.30   279.00   279.10   000.60        1      197

Palladium

PAU0      720.00   747.00   720.00   738.40  -043.35      361     1302
PAZ0      730.00   742.00   730.00   736.40  -042.35       44      912

Platinum

PLV0      566.00   566.80   559.00   564.20  -008.60      813     9025
PLF1      560.00   560.00   551.00   552.20  -008.60       13      616

Silver

SIQ0      000.00   493.90   493.90   493.90   002.70        0       76
SIU0      496.00   497.50   494.50   497.00   002.70    17529    55252
SIZ0      502.00   503.50   500.50   502.90   002.60     3314    19593
SIF1      505.00   505.00   504.90   504.90   002.60       80      138
SIH1      508.00   508.00   507.80   507.80   002.50      132     2051

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COU0        0775     0784     0760     0762    -0015     7285    25936
COZ0        0811     0825     0803     0805    -0011     7161    31951
COH1        0853     0860     0843     0843    -0010     1685    15158
COK1        0875     0884     0866     0866    -0013      166     8093
CON1        0893     0899     0889     0889    -0012       59     7917
COU1        0925     0925     0915     0915    -0012       16     7447

Cotton

CTV0       59.05    60.85    59.05    60.68    02.08      350     4233
CTZ0       61.21    62.90    61.20    62.75    02.09     2173    32255
CTH1       62.90    64.60    62.90    64.38    01.94      246     7952
CTK1       63.90    65.25    63.90    65.25    01.95      139     5760
CTN1       65.90    66.15    65.90    66.15    01.85        5     2028
CTV1       63.70    65.25    63.70    65.25    01.55        0      469
CTZ1       62.90    65.25    62.90    65.25    01.90       30     2232

Coffee

KCU0      085.60   086.00   084.80   085.40  -000.20     2522    23672
KCZ0      090.30   090.60   089.50   090.15  -000.15     1444    11595
KCH1      094.30   094.50   094.00   094.50   000.00      559     4356
KCK1      097.25   097.40   096.75   097.00   000.00       13     1086
KCN1      100.25   100.25   100.00   100.00   000.15       28      315

Lumber

LBU0      238.90   240.10   235.50   236.20  -003.20      443     2058
LBX0      249.00   251.30   246.30   247.80  -002.00      150     1021
LBF1      258.50   259.50   257.10   257.10  -000.90       48      219
LBH1      264.00   264.50   263.00   264.50  -000.50        6      132

Orange Juice

OJU0       73.80    74.70    73.70    74.55    00.95      786    14175
OJX0       75.50    76.25    75.50    76.15    01.05      490     7883
OJF1       77.40    78.00    77.30    77.70    00.90       63     3585
OJH1       79.00    79.60    79.00    79.50    00.50      193     3756
OJK1       80.00    80.75    80.00    80.75    00.30        1      557
OJN1       81.20    81.50    81.20    81.50    00.30        0      297

Sugar

SBV0       10.62    10.64    10.23    10.50   -00.30    11317    82850
SBH1       10.28    10.39    09.95    10.22   -00.28     5416    51841
SBK1       09.75    10.08    09.70    09.96   -00.28      821    12166
SBN1       09.35    09.75    09.30    09.61   -00.24      773    11855
SBV1       09.30    09.62    09.15    09.45   -00.25      188     9979
SBH2       09.15    09.40    09.15    09.40   -00.09      545     5182

Copyright   1998 Access Futures and Options Trading
