                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADU0       .5842    .5855    .5813    .5831   -.0064      880    16755
ADZ0       .5850    .5855    .5840    .5841   -.0064        0      226
ADH1       .0000    .5851    .5851    .5851   -.0064        0      528
ADM1       .0000    .5861    .5861    .5861   -.0064        0        0

British Pound

BPU0      1.5000   1.5012   1.4944   1.4992   0.0030     8305    34318
BPZ0      1.5020   1.5026   1.5020   1.5020   0.0030        0      287
BPH1      0.0000   1.5042   1.5042   1.5042   0.0030        0        4
BPM1      0.0000   1.5070   1.5070   1.5070   0.0030        0        0

Canadian Dollar

CDU0       .6762    .6790    .6760    .6788    .0027     5170    62418
CDZ0       .6785    .6808    .6782    .6805    .0027      147     4767
CDH1       .0000    .6822    .6822    .6822    .0027        2      614
CDM1       .6840    .6840    .6839    .6839    .0027        0      155
CDU1       .0000    .6856    .6856    .6856    .0027        0       14

US Dollar Index

DXU0      108.39   109.45   108.27   109.06    00.61      371     4154
DXZ0      108.13   108.70   108.13   108.70    00.61        0     2023
DXH1      108.34   108.34   108.34   108.34    00.61        0        0

Japanese Yen

JYU0       .9362    .9370    .9321    .9332    .0000     9114    54809
JYZ0       .9499    .9499    .9487    .9487    .0001       16     3076
JYH1       .9650    .9654    .9642    .9642    .0002        0       70
JYM1       .9780    .9797    .9780    .9797    .0003        1        1

Mexican Peso

MEU0     10.5725  10.6000  10.5250  10.5350   -.0375     3491    12040
MEZ0     10.3200  10.3200  10.2600  10.2850   -.0375      174     1693
MEH1       .0000  10.0425  10.0425  10.0425   -.0375      104      771
MEM1       .0000   9.8025   9.8025   9.8025   -.0375        0        0

Swiss Franc

SFU0       .6068    .6074    .5987    .6008   -.0065     9943    38485
SFZ0       .6115    .6118    .6043    .6057   -.0065       25      104
SFH1       .0000    .6104    .6104    .6104   -.0065        1        3
SFM1       .0000    .6151    .6151    .6151   -.0065        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLQ0       30.95    32.35    30.95    31.94    01.11    52380    61374
CLU0       29.94    31.02    29.90    30.64    00.88    46905   132740
CLV0       29.25    30.25    29.20    29.93    00.81    11089    43085
CLX0       28.78    29.65    28.78    29.41    00.73     2136    22811
CLZ0       28.40    29.30    28.40    28.96    00.68     4297    37791
CLF1       28.10    28.55    28.10    28.55    00.65     2535    18004
CLG1       27.79    28.25    27.79    28.18    00.63      669     9343
CLH1       00.00    27.82    27.40    27.82    00.61        0        0
CLJ1       00.00    27.46    27.25    27.46    00.59        0        0
CLK1       00.00    27.10    26.95    27.10    00.57        0        0

Heating Oil

HOQ0       .7960    .8145    .7960    .8055    .0129    10794    28072
HOU0       .8000    .8170    .8000    .8090    .0137     7338    27883
HOV0       .8050    .8175    .8040    .8115    .0142      910    16666
HOX0       .8030    .8190    .8030    .8135    .0142     1819    18391
HOZ0       .8040    .8215    .8040    .8150    .0147     2542    20907
HOF1       .8070    .8175    .8020    .8110    .0142      685    15465
HOG1       .7870    .8035    .7870    .7965    .0137      666     9548

Unleaded Gasoline

HUQ0       .9630    .9900    .9600    .9814    .0217    14061    29318
HUU0       .9080    .9300    .9060    .9206    .0174     8875    25747
HUV0       .8410    .8590    .8380    .8500    .0153     1896    15337
HUX0       .8000    .8080    .7985    .8080    .0138      316     4126
HUZ0       .7810    .7950    .7810    .7875    .0123      442     4807
HUF1       .7790    .7790    .7790    .7790    .0118       27     1586
HUG1       .0000    .7790    .7790    .7790    .0118        0     1705
HUH1       .7750    .7790    .7750    .7790    .0118        0      509

Natural Gas

NGQ0       3.950    4.120    3.920    4.044    0.042    26837    40057
NGU0       3.940    4.110    3.925    4.041    0.034     6895    31759
NGV0       3.925    4.090    3.905    4.023    0.029     4112    32281
NGX0       3.995    4.145    3.980    4.085    0.021     1783    16395
NGZ0       4.100    4.240    4.060    4.165    0.015     3782    24283
NGF1       0.000    4.215    4.050    4.150    0.012        0        0
NGG1       0.000    4.020    3.880    3.975    0.012        0        0
NGH1       0.000    3.850    3.730    3.802    0.014        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDQ0      93.195   93.202   93.195   93.195  -00.005     8969    21635
EDU0      93.135   93.150   93.120   93.130   00.000    58696   619133
EDV0      92.980   92.980   92.980   92.980   00.010       26     5534
EDX0      92.965   92.965   92.965   92.965  -00.045        0        2
EDZ0      92.940   92.950   92.915   92.925  -00.010    83824   541588
EDF1      93.020   93.020   93.020   93.020   93.020        0        0
EDH1      92.935   92.940   92.905   92.920  -00.005    79679   402382

Euro Yen

EYU0      99.725   99.725   99.720   99.720  -00.010     4566    16373
EYZ0      99.610   99.610   99.605   99.610  -00.005     1461    12248
EYH1      99.550   99.550   99.550   99.550  -00.005     2022    14149
EYM1      99.460   99.460   99.460   99.460  -00.010      322     8466
EYU1      99.355   99.365   99.355   99.365  -00.005      106    22073
EYZ1      99.220   99.220   99.220   99.220  -00.005        0     2368

Treasury Bills

TBU0      93.820   93.850   93.820   93.840   00.005        0      660

Treasury Notes

TYU0      973-23   980-30   972-30   974-11     0-10    14091   599096
TYZ0       974-6   974-26   973-18   973-18     0-10        6     9634

Treasury Bonds

USU0       96-30     97-9    96-22    96-30      0-1    45838   382520
USZ0       96-27     97-6    96-21    96-28      0-1     1115     6178
USH1       96-27    96-27    96-27    96-27      0-1       15      974

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOQ0       15.50    15.52    15.31    15.34   -00.07     3634    26260
BOU0       15.70    15.74    15.52    15.53   -00.09     1277    16400
BOV0       15.93    15.93    15.71    15.72   -00.10      727    11736
BOZ0       16.26    16.28    16.07    16.10   -00.09     7219    47143
BOF1       16.62    16.62    16.40    16.44   -00.09     1035    13683
BOH1       17.00    17.00    16.78    16.78   -00.01      665     6880
BOK1       17.35    17.35    17.10    17.10    00.00       51     5907
BON1       17.70    17.70    17.41    17.41   -00.02       43     4111

Corn

CU0       181.00   183.25   180.50   180.75   001.50    19385   141770
CX0       188.75   190.75   188.50   188.50   001.25      206     1532
CZ0       193.00   195.00   192.25   192.50   001.25    32489   178890
CF1       195.75   197.00   194.50   194.50   001.25        1      251
CH1       205.00   206.75   204.00   204.25   001.25     4494    36132
CK1       213.00   214.00   212.25   212.25   001.50     1532     8643
CN1       220.00   220.75   218.75   219.00   001.25     2354    12793

Rough Rice

NRN0       4.600    4.620    4.600    4.620    0.080       35      163
NRU0       6.100    6.130    6.080    6.090    0.010      372     1793
NRX0       6.210    6.280    6.210    6.220   -0.010      359     2313
NRF1       6.420    6.470    6.420    6.440   -0.010       87     1606

Oats

OU0       105.50   107.00   105.50   105.50   001.50      721     7622
OZ0       113.50   114.75   113.50   113.75   001.75      281     7145
OH1       121.00   122.50   121.00   121.00   001.50        7      830
OK1       000.00   124.50   124.50   124.50   002.00        0        8

Soybeans

SQ0       458.50   459.00   455.00   455.50  -002.00     9738    25250
SU0       448.00   448.50   445.50   446.25   001.75     2162    16992
SX0       452.00   454.50   450.50   451.25   002.75    28093    74740
SF1       462.00   464.75   461.00   462.25   003.50      499     7922
SH1       472.00   474.75   471.50   472.75   003.75      171     7290
SK1       481.50   484.00   480.00   480.75   002.25      160     5684
SN1       490.00   492.75   490.00   490.50   003.25      175     4961
SU1       000.00   490.00   490.00   490.00   002.00        0        1

Soybean Meal

SMQ0      157.20   157.30   156.00   156.40  -000.20     7491    24621
SMU0      151.30   152.20   150.40   150.60  -000.20     2175    12161
SMV0      146.00   148.00   146.00   146.70   001.20     1418    13346
SMZ0      147.10   149.00   146.50   147.40   001.30     8586    41239
SMF1      148.00   149.40   147.80   148.60   001.70      699     6519
SMH1      149.80   150.80   149.60   149.90   001.80      707     4932

Wheat

WU0       245.50   247.50   241.00   241.25  -003.00     7233    63430
WZ0       263.00   265.00   258.50   259.00  -003.00     9962    50530
WH1       278.50   280.50   274.50   275.00  -003.25     1314    16996
WK1       285.50   285.50   284.50   285.00  -003.00      191      886
WN1       297.00   299.00   293.50   294.75  -001.50      751     7521
WU1       000.00   305.00   305.00   305.00  -001.00        0        1

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      223.00   224.90   222.80   224.85   003.85       50      748
CRX0      223.75   225.35   223.75   225.35   003.85        7      903
CRF1      225.60   225.60   225.60   225.60   003.85        0      427

DJIA

DJU0       10880    10885    10790    10848    -0032     9555    11326
DJZ0       11000    11000    10960    10998    -0032       53     2109
DJZ1       11654    11654    11654    11654    -0032        0        6

Municipal Bonds

MBU0       96-20    96-28    96-17    96-20      0-1     1943    23274
MBZ0         0-0     96-4     96-0     96-0      0-1        0        0

S&P 500

SPU0     1518.00  1519.00  1506.00  1511.50  -010.50    46970   367264
SPZ0     1537.60  1537.60  1529.80  1534.40  -010.70      235     7224
SPH1     1557.90  1557.90  1557.90  1557.90  -010.90      105     1022
SPM1     1582.40  1582.40  1582.40  1582.40  -010.90        0      892
SPU1     1607.40  1607.40  1607.40  1607.40  -010.90        1      139

NYSE Index

YXU0      666.00   666.75   662.90   665.35  -003.10        0      736
YXZ0      674.60   674.60   674.60   674.60  -003.10        0     1496
YXH1      683.85   683.85   683.85   683.85  -003.10        0      100

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      87.770   88.200   87.570   88.000   00.150     1067     9941
FCU0      87.800   88.200   87.550   88.050   00.250      357     2960
FCV0      88.350   88.700   88.050   88.700   00.250      295     4635
FCX0      88.900   89.250   88.600   89.150   00.130      122     2520
FCF1      89.400   89.600   89.100   89.550   00.100       61     1879
FCH1      89.070   89.300   88.950   89.300   00.100       15      792

Live Cattle

LCQ0      67.670   68.500   67.550   68.420   00.820     6366    38021
LCV0      69.820   70.450   69.650   70.370   00.550     3806    43044
LCZ0      72.100   72.320   71.900   72.300   00.300     1311    15054
LCG1      73.200   73.400   73.050   73.370   00.170      250     8481
LCJ1      75.150   75.500   75.100   75.370   00.220      179     6086

Lean Hogs

LHQ0      65.700   66.750   65.700   66.250   00.350     4554    14834
LHV0      57.000   57.650   56.900   57.400   00.250     2225    14550
LHZ0      53.250   53.800   53.050   53.570   00.170      412     8842
LHG1      53.500   54.300   53.400   53.950   00.380      130     2426

Pork Bellies

PBN0      87.000   87.900   86.500   87.000  -00.420      377      481
PBQ0      83.500   84.550   83.250   83.900  -00.200      924     2809
PBG1      70.800   71.900   70.400   71.500  -00.520       36      293

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGN0       4.970    4.980    4.970    4.980    0.000        0        1
AGQ0       5.000    5.020    5.000    5.020    0.000        3      211
AGV0       5.090    5.090    5.090    5.090    0.000        0       16
AGZ0       5.150    5.160    5.150    5.160   -0.020       10      758
AGG1       5.210    5.210    5.210    5.210   -0.020        0        7
AGJ1       5.260    5.260    5.260    5.260   -0.020        0       14

Gold

GCN0      000.00   282.50   282.50   282.50  -000.90        0        2
GCQ0      283.70   284.20   282.60   283.10  -001.10    23279    67790
GCV0      287.00   287.30   286.00   286.20  -001.10      343     5292
GCZ0      289.60   290.50   289.00   289.30  -001.10     7927    26817
GCG1      000.00   291.90   291.90   291.90  -001.10       95    11588
GCJ1      000.00   294.60   294.60   294.60  -001.10        5     3444
GCM1      000.00   297.20   297.20   297.20  -001.10       83     8382
GCQ1      000.00   299.90   299.90   299.90  -001.10       62      758

Copper

HGN0       84.40    84.40    84.05    84.10    00.05     1033     3124
HGQ0       84.25    84.60    84.25    84.30    00.05      517     4040
HGU0       84.75    85.20    84.50    84.70    00.10    16963    34955
HGV0       84.90    85.00    84.60    84.65    00.10      153     2025
HGX0       84.85    85.00    84.65    84.75    00.10        5     1049
HGZ0       84.90    85.30    84.65    84.85    00.10      697     9466
HGF1       85.00    85.00    84.65    84.65    00.10        0      874
HGG1       84.90    84.90    84.60    84.60    00.10        0      549

GOLD Kilo Oz.

KIQ0      283.50   283.50   283.00   283.00  -001.00        3      132
KIZ0      291.00   291.50   290.00   290.00  -001.00        6      118

Palladium

PAU0      719.00   719.00   711.00   717.50   009.25      227     1439
PAZ0      715.00   719.00   715.00   717.50   009.25      175      694

Platinum

PLN0      586.00   586.90   585.00   586.90  -003.60        5      337
PLV0      571.00   573.00   563.00   569.90  -003.60      989     8753
PLF1      560.00   560.00   558.90   558.90  -003.10       10      415

Silver

SIN0      504.00   504.00   502.20   502.20   000.40       17       38
SIQ0      502.50   505.10   502.50   505.10   000.40      111       86
SIU0      507.00   508.50   505.50   506.80   000.30     7701    52009
SIZ0      513.50   514.50   511.00   512.70   000.30      252    12985
SIF1      512.00   515.00   512.00   515.00   000.30        1       62

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COU0        0840     0853     0838     0849     0008     3081    39322
COZ0        0878     0887     0874     0884     0007     1699    26414
COH1        0911     0918     0911     0918     0007      139    11159
COK1        0934     0945     0934     0943     0008        7     7802
CON1        0966     0966     0966     0966     0008        0     7677
COU1        0982     0991     0982     0991     0008        0     6383

Cotton

CTV0       60.30    61.20    59.40    60.56    00.54     1537     4905
CTZ0       62.30    63.50    61.60    62.91    00.42    14104    33880
CTH1       63.80    65.20    63.80    64.82    00.33     1133     6338
CTK1       64.40    65.65    64.40    65.65    00.35      281     4434
CTN1       65.50    66.50    65.50    66.40    00.20       83     1844
CTV1       65.80    65.80    65.80    65.80    01.15        0      365
CTZ1       64.30    65.00    64.30    65.00    00.95       20     2026

Coffee

KCN0      119.00   119.00   113.00   116.50   017.85       59      142
KCU0      120.00   122.00   114.00   119.05   018.00    10267    31032
KCZ0      118.00   124.85   118.00   122.05   017.20     2220     9639
KCH1      121.00   128.00   120.50   124.75   016.40      556     3574
KCK1      121.00   127.00   121.00   125.75   015.50       37      953

Lumber

LBU0      248.00   254.00   247.50   253.30   001.80      484     1935
LBX0      256.00   259.10   254.50   258.40   002.20      201      828

Orange Juice

OJU0       76.95    79.00    76.80    78.70    01.65     3350    14231
OJX0       77.35    79.40    77.30    79.20    01.85      780     6041
OJF1       78.70    80.50    78.65    80.00    01.30      240     2798
OJH1       79.80    81.40    79.70    81.00    01.30      194     2798
OJK1       81.50    82.25    81.45    81.45    01.50       30      431
OJN1       81.65    81.65    81.65    81.65    01.65        0      277

Sugar

SBV0       09.91    10.08    09.84    10.04    00.38    15110    93480
SBH1       09.70    09.88    09.69    09.83    00.34     6300    47418
SBK1       09.50    09.65    09.50    09.64    00.40     1301    10195
SBN1       09.25    09.30    09.15    09.28    00.38      583     9190
SBV1       08.90    09.06    08.87    09.00    00.35      408     8461
SBH2       08.67    08.80    08.67    08.80    00.37      115     3872

Copyright   1998 Access Futures and Options Trading
