                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADU0       .5786    .5800    .5773    .5787   -.0043     1058    16348
ADZ0       .5788    .5793    .5788    .5793   -.0043        0      842
ADH1       .5800    .5800    .5799    .5799   -.0043        0      682
ADM1       .0000    .5805    .5805    .5805   -.0043        0        0

British Pound

BPU0      1.5020   1.5050   1.5000   1.5022  -0.0034     3854    31322
BPZ0      1.5060   1.5060   1.5030   1.5044  -0.0034        7      332
BPH1      0.0000   1.5064   1.5064   1.5064  -0.0034        0       12
BPM1      0.0000   1.5086   1.5086   1.5086  -0.0034        0        0

Canadian Dollar

CDU0       .6727    .6753    .6725    .6747    .0022     3840    60091
CDZ0       .6745    .6768    .6745    .6764    .0022       53     4821
CDH1       .6780    .6781    .6780    .6781    .0022       15      627
CDM1       .0000    .6798    .6798    .6798    .0022        0      142
CDU1       .0000    .6815    .6815    .6815    .0022        0       11

US Dollar Index

DXU0      111.21   111.58   111.13   111.30    00.13      449     4373
DXZ0      111.20   111.20   110.86   110.97    00.13        1     2050
DXH1      110.64   110.64   110.64   110.64    00.13        0        0

Japanese Yen

JYU0       .9339    .9340    .9309    .9337    .0068    13337    73660
JYZ0       .0000    .9492    .9467    .9490    .0068      185     3072
JYH1       .0000    .9645    .9645    .9645    .0068        0      136
JYM1       .0000    .9800    .9800    .9800    .0068        0        1

Mexican Peso

MEU0     10.6050  10.6225  10.6000  10.6150    .0200     1990    13637
MEZ0     10.3600  10.3600  10.3500  10.3500    .0200        0     1827
MEH1       .0000  10.0900  10.0900  10.0900    .0200        0      800
MEM1       .0000   9.8400   9.8400   9.8400    .0200        0        0

Swiss Franc

SFU0       .5833    .5854    .5827    .5842   -.0022     7327    49185
SFZ0       .5874    .5900    .5874    .5888   -.0022      136      322
SFH1       .0000    .5932    .5932    .5932   -.0022        0        3
SFM1       .0000    .5976    .5976    .5976   -.0022        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLU0       29.75    30.48    29.70    30.35    01.23    53680    90180
CLV0       29.45    30.04    29.33    29.95    01.08    31267    62697
CLX0       29.00    29.50    28.90    29.43    00.92     5452    35153
CLZ0       28.55    30.50    28.50    28.98    00.83     4427    41677
CLF1       28.25    28.55    28.15    28.53    00.74     3190    19936
CLG1       00.00    28.11    27.80    28.11    00.66     1126    11717
CLH1       27.45    27.73    27.45    27.73    00.59      901    10839
CLJ1       00.00    27.39    27.15    27.39    00.54        0        0
CLK1       00.00    27.08    26.90    27.07    00.50        0        0
CLM1       00.00    26.77    26.57    26.77    00.45        0        0

Heating Oil

HOU0       .8160    .8380    .8150    .8354    .0371    19005    34177
HOV0       .8180    .8370    .8155    .8348    .0356     9868    26080
HOX0       .8190    .8350    .8180    .8343    .0326     4533    21351
HOZ0       .8200    .8350    .8170    .8328    .0296     5203    28278
HOF1       .8130    .8270    .8090    .8253    .0271     2122    18154
HOG1       .7975    .8100    .7970    .8078    .0246      560    12320
HOH1       .7630    .7740    .7570    .7698    .0206      172     8957

Unleaded Gasoline

HUU0       .8750    .8830    .8670    .8820    .0192    15446    29716
HUV0       .8125    .8280    .8125    .8266    .0188     7155    13577
HUX0       .7895    .7994    .7895    .7994    .0161      994     4795
HUZ0       .7785    .7859    .7785    .7859    .0146      188     5217
HUF1       .7700    .7804    .7700    .7804    .0141      540     1756
HUG1       .0000    .7808    .7808    .7808    .0141      136     2996
HUH1       .7720    .7833    .7720    .7833    .0141        0      922
HUJ1       .0000    .8318    .8318    .8318    .0131        0     1253

Natural Gas

NGU0       4.450    4.565    4.390    4.419    0.010    23686    45773
NGV0       4.460    4.540    4.380    4.412    0.010     9552    29153
NGX0       4.480    4.570    4.430    4.455    0.018     4654    19339
NGZ0       4.520    4.600    4.480    4.505    0.022     4057    25912
NGF1       4.495    4.540    4.460    4.477    0.017     3752    28300
NGG1       0.000    4.300    4.200    4.212    0.012        0        0
NGH1       0.000    4.020    3.940    3.955    0.007        0        0
NGJ1       0.000    3.785    3.700    3.705   -0.003        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDQ0      93.315   93.317   93.310   93.317   00.005     2900    22776
EDU0      93.285   93.300   93.280   93.295   00.000    55569   597925
EDV0      93.155   93.165   93.155   93.165   00.000      302     8604
EDX0      93.145   93.160   93.145   93.160  -00.005      401     1504
EDZ0      93.150   93.160   93.135   93.160  -00.005    64155   554045
EDF1      93.240   93.240   93.240   93.240   00.000        0      136
EDH1      93.210   93.235   93.195   93.230   00.010    78774   460136

Euro Yen

EYU0      99.680   99.685   99.680   99.685  -00.030     1908    14170
EYZ0      99.575   99.580   99.570   99.575  -00.040     1018    10494
EYH1      99.530   99.535   99.530   99.535  -00.040      227    12739
EYM1      99.450   99.450   99.445   99.445  -00.045     1016     8859
EYU1      99.340   99.340   99.335   99.335  -00.050        3    16382
EYZ1      99.195   99.195   99.185   99.190  -00.055       53     2924

Treasury Bills

TBU0      93.885   93.900   93.885   93.900   00.020        0      910

Treasury Notes

TYU0      993-13   994-16   992-23    994-1     0-20    15467   571737
TYZ0      993-26   993-18    992-8    993-8     0-20     6869    42569

Treasury Bonds

USU0       99-18    99-27     99-3    99-25      0-4    49774   406330
USZ0       99-17    99-25     99-2    99-24      0-4      998    14921
USH1       99-24    99-24    99-24    99-24      0-4       20     1490

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOQ0       15.18    15.18    15.08    15.13   -00.08     1708     1483
BOU0       15.28    15.34    15.22    15.24   -00.09     6284    24870
BOV0       15.50    15.51    15.43    15.43   -00.12     3419    15134
BOZ0       15.85    15.93    15.80    15.81   -00.11     4636    56756
BOF1       16.25    16.25    16.14    16.16   -00.11      936    14976
BOH1       16.56    16.60    16.50    16.50   -00.11      119     7312
BOK1       16.93    16.93    16.85    16.87   -00.10       35     5981
BON1       17.35    17.35    17.19    17.20   -00.09        0     4400

Corn

CU0       178.25   179.00   177.75   178.25  -001.25    15584   112520
CX0       186.50   186.50   186.00   186.25  -001.25       10     1457
CZ0       190.50   191.25   189.75   190.75  -001.00    17874   189570
CF1       000.00   194.00   194.00   194.00  -001.50       18      279
CH1       202.00   203.00   201.75   202.25  -001.25     1556    43160
CK1       210.50   210.75   209.75   210.50  -001.00      296    11190
CN1       217.25   218.00   216.75   217.75  -001.00      474    16508

Rough Rice

NRU0       5.930    5.990    5.930    5.990    0.040       43     1582
NRX0       6.020    6.080    6.010    6.080    0.050       32     2554
NRF1       6.250    6.300    6.250    6.300    0.040       13     1749
NRH1       0.000    6.510    6.510    6.510    0.040        0      379

Oats

OU0       098.75   099.00   098.00   098.50  -000.50      953     6326
OZ0       108.75   109.00   108.00   108.50  -000.50      649     8139
OH1       118.25   118.50   117.25   117.75  -000.75      426     1203
OK1       000.00   123.50   123.50   123.50  -000.50        0       22

Soybeans

SQ0       440.00   442.50   439.50   440.50  -001.75     1729     2515
SU0       442.00   444.50   441.50   443.00  -001.25     3903    17259
SX0       451.00   453.75   450.50   452.00  -001.50    21984    74850
SF1       461.00   464.00   461.00   462.50  -001.50      324     9246
SH1       473.00   474.00   472.00   472.75  -001.75      181     8485
SK1       480.00   483.00   480.00   482.25  -001.25       30     6404
SN1       489.50   492.50   489.50   490.75  -001.25      608     5813
SU1       000.00   495.00   495.00   495.00  -001.50        0       17

Soybean Meal

SMQ0      147.00   147.40   146.60   147.40  -000.20     2469     4585
SMU0      146.30   147.20   146.10   147.10   000.00     3842    16940
SMV0      146.70   147.20   146.30   147.00   000.10      963    13956
SMZ0      147.70   148.90   147.30   148.70   000.40     4195    39714
SMF1      149.00   150.10   148.80   150.00   000.40      189     8106
SMH1      000.00   152.00   151.30   151.90   000.60      145     6803

Wheat

WU0       237.00   237.25   233.50   235.50  -001.00     8204    50662
WZ0       255.00   255.50   251.50   254.25  -001.25    10829    64349
WH1       271.00   272.25   268.50   270.75  -001.75     1125    20509
WK1       281.00   282.50   279.50   282.25  -000.50       90     1260
WN1       290.75   291.50   288.50   290.75  -001.50      164     8867
WU1       000.00   299.00   299.00   299.00  -001.00       10       12

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      219.00   219.30   218.40   218.40  -000.20       58      222
CRX0      220.30   220.35   219.70   220.20   000.30       64      477
CRF1      221.15   221.15   220.90   220.90   000.50        0      644

DJIA

DJU0       11060    11060    10945    10956    -0073    10054    12845
DJZ0       11200    11200    11095    11102    -0073       36     2122
DJZ1       11742    11742    11742    11742    -0073        0        6

Municipal Bonds

MBU0        99-1     99-8    98-26     99-4      0-0      558    22308
MBZ0         0-0    98-12    98-10    98-10    -1-28        0        0

S&P 500

SPU0     1497.50  1498.00  1480.00  1481.00  -010.70    47953   374466
SPZ0     1519.00  1519.00  1503.00  1503.30  -010.70      381     8173
SPH1     1543.00  1543.00  1526.30  1526.30  -010.50        6     1288
SPM1     1562.50  1562.50  1549.50  1549.50  -010.50        4     1301
SPU1     1587.70  1587.70  1573.30  1573.30  -010.50        2      160

NYSE Index

YXU0      671.50   671.50   663.75   663.75  -005.30        0      736
YXZ0      673.00   673.00   673.00   673.00  -005.30        0     1496
YXH1      682.25   682.25   682.25   682.25  -005.30        0      100

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      85.750   86.200   85.500   86.000   00.150      450     5953
FCU0      85.750   86.250   85.650   86.050   00.130      255     3364
FCV0      86.600   87.050   86.470   87.020   00.170      323     5114
FCX0      87.070   87.500   86.900   87.470   00.300      165     2777
FCF1      87.470   87.850   87.350   87.820   00.250       25     2150
FCH1      87.370   87.700   87.120   87.700   00.280       22      944

Live Cattle

LCQ0      65.870   66.650   65.750   66.500   00.280     4382    13845
LCV0      67.900   68.750   67.820   68.470   00.250     5561    56789
LCZ0      69.750   70.500   69.650   70.320   00.400     2122    25288
LCG1      71.550   72.200   71.470   72.100   00.380      486    11958
LCJ1      73.600   74.200   73.570   74.170   00.400      300     7218

Lean Hogs

LHQ0      63.200   63.250   62.350   62.520  -01.150     3279     6198
LHV0      54.900   55.700   54.820   55.300   00.100     4142    18516
LHZ0      52.150   52.550   51.850   52.050  -00.100     1168    10494
LHG1      52.250   52.720   52.100   52.620   00.170      239     3242
LHJ1      51.500   51.800   51.500   51.570   00.000       48     1618
LHM1      58.000   58.100   58.000   58.020  -00.030       32      566
LHN1      56.150   56.570   56.150   56.570   00.500        8      111

Pork Bellies

PBQ0      78.520   78.520   78.520   78.520  -03.000      296     1178
PBG1      67.800   70.250   67.020   70.000   01.850      497      912
PBH1      69.750   70.650   69.750   70.650   02.150        0       15

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGQ0       0.000    4.870    4.870    4.870   -0.030        0        1
AGU0       4.890    4.910    4.890    4.910   -0.020        0        2
AGV0       0.000    4.940    4.940    4.940   -0.020        2       72
AGZ0       4.980    5.000    4.980    4.990   -0.020       18      878
AGG1       5.050    5.050    5.040    5.040   -0.020        0        7
AGJ1       0.000    5.090    5.090    5.090   -0.020        0       17

Gold

GCQ0      271.50   272.30   271.00   271.60  -001.20       27      185
GCU0      000.00   273.10   273.10   273.10  -001.20        0        3
GCV0      274.40   275.60   273.50   274.40  -001.30      322     7947
GCZ0      277.80   278.50   276.50   277.30  -001.40    16787    72410
GCG1      280.00   280.20   279.70   280.00  -001.40      768    11662
GCJ1      000.00   282.60   282.60   282.60  -001.40        2     4027
GCM1      285.00   285.20   285.00   285.20  -001.40       18     8205
GCQ1      000.00   287.80   287.80   287.80  -001.40        0     1489

Copper

HGQ0       86.50    87.30    86.50    87.20    01.20      205     2545
HGU0       86.45    87.70    86.30    87.35    01.20     9973    46662
HGV0       86.80    87.55    86.65    87.55    01.20      127     2620
HGX0       87.50    87.75    87.50    87.75    01.20       18     1434
HGZ0       87.00    88.30    87.00    88.00    01.15     1380    15056
HGF1       00.00    87.80    87.80    87.80    01.05        6      925
HGG1       00.00    87.60    87.60    87.60    01.00        6      581
HGH1       00.00    87.40    86.85    87.40    00.95       42     3979

GOLD Kilo Oz.

KIQ0      000.00   271.30   271.30   271.30  -001.20        0        1
KIV0      000.00   274.30   274.30   274.30  -001.20        0       30
KIZ0      278.00   278.00   276.80   277.30  -001.20        8      197

Palladium

PAU0      790.00   800.00   775.00   785.65   013.65      104     1133
PAZ0      785.00   785.00   775.00   784.15   014.15       10      996

Platinum

PLV0      576.00   584.00   571.10   572.30  -005.30      629     8909
PLF1      566.00   570.00   561.30   561.30  -005.30       16      650

Silver

SIQ0      000.00   489.00   489.00   489.00  -001.40       14        7
SIU0      491.00   494.50   490.00   491.80  -001.70    11432    57442
SIZ0      496.00   500.00   496.00   497.80  -001.60     4006    22729
SIF1      503.00   503.00   499.80   499.80  -001.60        0      136
SIH1      503.00   505.00   501.00   502.80  -001.60      249     2181

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COU0        0773     0775     0747     0750    -0023     3757    21992
COZ0        0810     0814     0790     0791    -0024     4348    36428
COH1        0850     0850     0828     0828    -0023      342    15596
COK1        0865     0870     0851     0851    -0023      397     8075
CON1        0875     0875     0875     0875    -0024      183     8048
COU1        0909     0909     0901     0901    -0024      267     7256

Cotton

CTV0       60.95    62.15    60.70    62.13    01.37      759     4185
CTZ0       62.95    64.50    62.70    64.35    01.65     8711    32362
CTH1       64.60    65.90    64.25    65.85    01.50     1266     8386
CTK1       65.50    66.70    65.45    66.58    01.33      190     5789
CTN1       67.20    67.40    67.20    67.40    01.25       31     2063
CTV1       66.35    66.35    66.35    66.35    01.10        0      469
CTZ1       66.00    66.35    66.00    66.35    01.10        6     2234

Coffee

KCU0      083.00   083.50   079.30   079.50  -004.20     4497    22259
KCZ0      088.50   088.75   084.25   084.45  -004.25     2419    12748
KCH1      093.75   093.75   088.90   088.90  -004.40      352     4427
KCK1      096.50   096.50   091.60   091.60  -004.55       54     1129
KCN1      098.75   098.75   094.50   094.50  -004.75        3      320

Lumber

LBU0      238.70   243.50   237.60   243.20   005.70      314     2071
LBX0      250.50   255.30   250.10   254.60   005.00      172     1088
LBF1      261.90   265.00   261.10   263.70   003.70       89      264
LBH1      269.50   269.50   269.50   269.50   004.50      103      183

Orange Juice

OJU0       73.50    74.50    72.90    73.05   -00.85     1215    13647
OJX0       75.50    76.30    73.05    75.00   -00.70      922     8659
OJF1       77.25    77.70    76.60    76.60   -00.65       19     3623
OJH1       78.80    79.00    78.05    78.20   -00.75      143     3794
OJK1       80.00    80.00    79.45    79.45   -00.75        0      557
OJN1       80.20    80.20    80.20    80.20   -00.75        0      297

Sugar

SBV0       10.58    10.66    10.55    10.59   -00.11    13459    82610
SBH1       10.30    10.38    10.30    10.31   -00.09     6062    50991
SBK1       10.04    10.11    10.01    10.06   -00.06      587    11864
SBN1       09.70    09.73    09.68    09.71   -00.07      782    11850
SBV1       09.50    09.53    09.50    09.52   -00.07      423    10077
SBH2       09.39    09.39    09.35    09.35   -00.07      536     5326

Copyright   1998 Access Futures and Options Trading
