                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADU0       .5783    .5835    .5780    .5822    .0035     1910    16695
ADZ0       .5793    .5828    .5793    .5828    .0035      102      942
ADH1       .0000    .5834    .5834    .5834    .0035        2      684
ADM1       .0000    .5840    .5840    .5840    .0035        0        0

British Pound

BPU0      1.5018   1.5024   1.4960   1.4980  -0.0042     3505    31125
BPZ0      1.5040   1.5040   1.4970   1.5002  -0.0042       75      371
BPH1      0.0000   1.5022   1.5022   1.5022  -0.0042        0       12
BPM1      0.0000   1.5044   1.5030   1.5044  -0.0042        0        0

Canadian Dollar

CDU0       .6748    .6767    .6745    .6755    .0008     4835    59389
CDZ0       .6765    .6780    .6763    .6772    .0008       41     4829
CDH1       .6787    .6789    .6787    .6789    .0008        3      630
CDM1       .0000    .6806    .6806    .6806    .0008        0      142
CDU1       .6815    .6823    .6815    .6823    .0008        0       11

US Dollar Index

DXU0      111.13   111.14   110.53   110.74   -00.56      653     4415
DXZ0      110.70   110.70   110.44   110.44   -00.53        5     2052
DXH1      110.14   110.14   110.14   110.14   -00.50        0        0

Japanese Yen

JYU0       .9290    .9293    .9236    .9248   -.0089    13582    75010
JYZ0       .9444    .9444    .9385    .9399   -.0091       28     3080
JYH1       .0000    .9553    .9553    .9553   -.0092        0      136
JYM1       .0000    .9707    .9707    .9707   -.0093        0        1

Mexican Peso

MEU0     10.6225  10.6350  10.6150  10.6150    .0000      820    13686
MEZ0     10.3600  10.3600  10.3500  10.3550    .0050        3     1825
MEH1     10.1000  10.1150  10.1000  10.1100    .0200        0      800
MEM1       .0000   9.8600   9.8550   9.8600    .0200        0        0

Swiss Franc

SFU0       .5869    .5898    .5862    .5885    .0043     5600    48696
SFZ0       .5920    .5935    .5920    .5932    .0044       79      364
SFH1       .0000    .5976    .5976    .5976    .0044        0        3
SFM1       .0000    .6020    .6020    .6020    .0044        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLU0       30.35    31.52    30.27    31.34    00.99     9964    88110
CLV0       29.92    31.05    29.90    30.87    00.92    47924    70460
CLX0       29.45    30.30    29.40    30.25    00.82    14898    34248
CLZ0       28.98    29.75    28.92    29.70    00.72    10149    41297
CLF1       28.55    29.25    28.50    29.17    00.64     3397    20667
CLG1       28.36    28.75    28.36    28.67    00.56     1962    10702
CLH1       27.98    28.28    27.90    28.22    00.49     2464     9766
CLJ1       00.00    27.88    27.30    27.80    00.41        0        0
CLK1       00.00    27.42    27.25    27.42    00.35        0        0
CLM1       00.00    27.10    26.65    27.09    00.32        0        0

Heating Oil

HOU0       .8350    .8660    .8320    .8628    .0274    21464    33579
HOV0       .8340    .8635    .8325    .8619    .0271    12774    27625
HOX0       .8360    .8610    .8360    .8599    .0256     5749    19573
HOZ0       .8330    .8570    .8320    .8564    .0236     5835    29255
HOF1       .8250    .8500    .8230    .8479    .0226     3845    17672
HOG1       .8150    .8294    .8130    .8294    .0216     2092    12483
HOH1       .7690    .7894    .7690    .7894    .0196      548     9152

Unleaded Gasoline

HUU0       .8830    .9300    .8830    .9264    .0444    15961    28888
HUV0       .8315    .8600    .8300    .8578    .0312     8120    14168
HUX0       .8040    .8300    .8040    .8273    .0279     1731     5181
HUZ0       .7950    .8108    .7950    .8108    .0249      566     5583
HUF1       .0000    .8033    .7825    .8033    .0229      390     1815
HUG1       .7880    .8030    .7880    .8030    .0222       41     2972
HUH1       .7850    .8050    .7850    .8050    .0217      126     1047
HUJ1       .0000    .8535    .8535    .8535    .0217        6     1254

Natural Gas

NGU0       4.410    4.475    4.360    4.468    0.049    34588    43422
NGV0       4.385    4.460    4.350    4.453    0.041    11105    31530
NGX0       4.440    4.490    4.415    4.488    0.033     5803    18720
NGZ0       4.480    4.545    4.450    4.538    0.033     5485    27677
NGF1       4.465    4.520    4.440    4.510    0.033     4975    27652
NGG1       0.000    4.250    4.180    4.245    0.033        0        0
NGH1       0.000    3.986    3.940    3.986    0.031        0        0
NGJ1       0.000    3.740    3.690    3.733    0.028        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDQ0      93.317   93.322   93.317   93.320   00.003      415    22771
EDU0      93.300   93.300   93.290   93.295   00.000    44722   602978
EDV0      93.170   93.170   93.160   93.160  -00.005     1309     9084
EDX0      93.170   93.170   93.155   93.165   00.005      701     2030
EDZ0      93.160   93.180   93.155   93.170   00.010    62318   546319
EDF1      93.260   93.260   93.260   93.260   00.020        0      136
EDH1      93.235   93.260   93.230   93.255   00.025    71156   470923

Euro Yen

EYU0      99.670   99.670   99.665   99.670  -00.015     2437    14819
EYZ0      99.555   99.560   99.555   99.560  -00.015     1316    10502
EYH1      99.505   99.525   99.505   99.525  -00.010     1006    12812
EYM1      99.425   99.435   99.425   99.430  -00.015      619     8835
EYU1      99.320   99.330   99.320   99.325  -00.010      522    15136
EYZ1      99.175   99.180   99.175   99.180  -00.010      164     3081

Treasury Bills

TBU0      93.895   93.900   93.895   93.900   00.000       75      960

Treasury Notes

TYU0      993-28   1001-3    993-8   1000-0     5-31    16655   567768
TYZ0      993-18   993-10   992-30   994-26     1-18     8536    49074

Treasury Bonds

USU0       99-25    100-5    99-19    100-2      0-9    30398   410840
USZ0       99-27    100-4    99-19    100-1      0-9     3172    16479
USH1       99-24    100-1    99-24    100-1      0-9      105     1523

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOQ0       15.20    15.27    15.08    15.14    00.01      494     1054
BOU0       15.38    15.38    15.18    15.24    00.00     3905    24534
BOV0       15.58    15.59    15.39    15.43    00.00      768    15304
BOZ0       15.95    15.96    15.76    15.82    00.01     3537    57060
BOF1       16.30    16.30    16.09    16.14   -00.02      280    15020
BOH1       16.65    16.65    16.46    16.46   -00.04      188     7348
BOK1       17.05    17.05    16.82    16.82   -00.05      201     5999
BON1       17.35    17.35    17.18    17.19   -00.01       37     4404

Corn

CU0       179.25   179.50   177.00   177.25  -001.00    21466   107570
CX0       000.00   187.00   185.25   185.25  -001.00       34     1456
CZ0       192.00   192.25   189.00   189.50  -001.25    25198   191220
CF1       195.00   195.25   192.75   192.75  -001.25        0      279
CH1       203.00   203.50   201.50   201.75  -000.50     2571    43909
CK1       211.75   212.00   209.50   209.50  -001.00      636    11350
CN1       218.50   218.75   216.75   217.00  -000.75     1144    16563

Rough Rice

NRU0       5.950    6.000    5.950    5.980   -0.010       26     1587
NRX0       6.080    6.090    6.040    6.080    0.000       92     2558
NRF1       6.280    6.300    6.280    6.300    0.000       29     1792
NRH1       6.520    6.520    6.500    6.510    0.000        0      379

Oats

OU0       099.25   100.00   099.25   099.25   000.75      144     6292
OZ0       109.25   109.75   109.00   109.00   000.50      325     8242
OH1       119.00   119.00   118.50   118.50   000.75       79     1251
OK1       000.00   124.50   124.50   124.50   001.00        0       22

Soybeans

SQ0       445.00   446.50   443.00   445.75   005.25     2296     1905
SU0       446.00   449.00   444.75   447.50   004.50     2938    17327
SX0       455.50   458.00   453.50   456.75   004.75    14316    75130
SF1       466.00   468.00   464.00   467.25   004.75      780     9334
SH1       475.50   479.00   475.00   476.50   003.75      336     8530
SK1       485.00   487.50   484.00   487.00   004.75       28     6417
SN1       494.00   496.50   493.00   496.00   005.25      259     5853
SU1       000.00   500.00   500.00   500.00   005.00        0       17

Soybean Meal

SMQ0      148.50   150.40   148.30   150.30   002.90     2777     3286
SMU0      148.00   149.90   147.60   149.70   002.60     5320    16656
SMV0      147.90   149.50   147.50   149.10   002.10     1098    14038
SMZ0      150.30   151.40   149.30   150.70   002.00     5133    39561
SMF1      151.30   152.70   150.70   151.20   001.20      312     8203
SMH1      153.00   154.00   152.30   153.30   001.40      118     6810

Wheat

WU0       237.00   238.00   235.00   235.75   000.25     7031    47815
WZ0       255.50   256.25   253.00   254.50   000.25    10933    65650
WH1       272.00   272.50   270.25   271.75   001.00     1013    20693
WK1       283.50   283.50   280.50   282.00  -000.25       38     1277
WN1       292.00   292.50   289.50   290.00  -000.75      371     8980
WU1       300.00   300.50   298.00   298.50  -000.50        0       12

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      218.75   219.80   218.75   219.40   001.00      103      177
CRX0      220.25   220.70   220.10   220.60   000.40       46      497
CRF1      221.45   221.45   221.45   221.45   000.55        1      645

DJIA

DJU0       10970    10995    10945    10972     0016     9982    12858
DJZ0       11110    11118    11100    11118     0016       16     2124
DJZ1       11759    11759    11759    11759     0017        0        6

Municipal Bonds

MBU0        99-4    99-12     99-1     99-5      0-1     1146    22207
MBZ0         0-0    98-11    98-11    98-11      0-1        0        0

S&P 500

SPU0     1482.00  1483.00  1468.00  1474.30  -006.70    51867   375371
SPZ0     1502.00  1502.00  1495.00  1496.40  -006.90     1485     8848
SPH1     1522.00  1522.00  1516.00  1519.20  -007.10       94     1293
SPM1     1542.00  1542.20  1537.80  1542.20  -007.30        2     1301
SPU1     1566.70  1566.70  1566.70  1566.70  -006.60        4      158

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      85.950   86.300   85.900   86.070   00.070      798     5603
FCU0      86.000   86.350   86.000   86.050   00.000      289     3416
FCV0      86.750   87.200   86.700   87.070   00.050     1010     5070
FCX0      87.400   87.700   87.370   87.500   00.030      335     2711
FCF1      87.820   88.150   87.770   87.800  -00.020      104     2120
FCH1      87.750   87.800   87.650   87.700   00.000       41      939

Live Cattle

LCQ0      66.370   66.500   65.850   65.870  -00.630     4892    12763
LCV0      68.400   68.500   67.900   67.970  -00.500     6424    56736
LCZ0      70.250   70.470   69.900   69.970  -00.350     2991    26006
LCG1      71.950   72.200   71.670   71.770  -00.330     1374    12598
LCJ1      74.100   74.200   73.750   73.850  -00.320      551     7325

Lean Hogs

LHQ0      62.000   62.250   61.850   62.050  -00.470     3241     5602
LHV0      55.000   55.700   54.850   55.470   00.170     3824    18241
LHZ0      51.850   52.500   51.820   52.320   00.270     1851     9932
LHG1      52.350   52.650   52.250   52.420  -00.200      359     3241
LHJ1      51.550   51.800   51.470   51.470  -00.100       47     1622
LHM1      58.020   58.100   57.900   58.100   00.080       22      564
LHN1      56.500   56.720   56.500   56.720   00.150       10      119

Pork Bellies

PBQ0      79.000   81.550   76.620   80.170   01.650      294     1023
PBG1      68.500   70.000   68.050   68.850  -01.150      534      959
PBH1      70.250   70.250   70.250   70.250  -00.400        2       15

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGQ0       4.850    4.865    4.850    4.865   -0.005        0        1
AGU0       0.000    4.910    4.910    4.910    0.000        2        2
AGV0       4.950    4.950    4.950    4.950    0.010        0       72
AGZ0       5.010    5.010    4.990    5.000    0.010        8      881
AGG1       0.000    5.050    5.050    5.050    0.010        2        9
AGJ1       0.000    5.100    5.100    5.100    0.010        0       17

Gold

GCQ0      271.50   272.60   271.50   272.00   000.40      364      376
GCU0      000.00   273.50   273.50   273.50   000.40        0        3
GCV0      274.30   275.80   274.00   274.70   000.30      426     8102
GCZ0      277.20   278.50   276.90   277.60   000.30    15243    73560
GCG1      280.00   280.10   280.00   280.10   000.10     1108    12079
GCJ1      000.00   282.60   282.60   282.60   000.00      196     3971
GCM1      000.00   285.10   285.10   285.10  -000.10      257     8217
GCQ1      000.00   287.60   287.60   287.60  -000.20      110     1599

Copper

HGQ0       87.00    87.00    86.25    86.30   -00.90      429     2264
HGU0       87.20    87.30    86.00    86.45   -00.90     7546    47094
HGV0       00.00    86.65    86.65    86.65   -00.90       30     2644
HGX0       87.30    87.30    86.85    86.85   -00.90       17     1443
HGZ0       88.00    88.00    86.60    87.10   -00.90     1274    15466
HGF1       87.30    87.30    86.90    86.90   -00.90        2      926
HGG1       87.55    87.55    86.60    86.70   -00.90        2      581
HGH1       87.35    87.35    86.50    86.60   -00.80      242     4172

GOLD Kilo Oz.

KIQ0      000.00   271.50   271.50   271.50   000.20        0        1
KIV0      000.00   274.50   274.50   274.50   000.20        0       30
KIZ0      278.00   278.00   277.50   277.50   000.20        7      194

Palladium

PAU0      790.00   797.00   785.00   792.90   007.25      167     1122
PAZ0      000.00   791.00   789.90   789.90   005.75       76     1050

Platinum

PLV0      573.60   582.50   571.30   581.80   009.50      484     8923
PLF1      569.00   570.80   569.00   570.80   009.50        2      651

Silver

SIQ0      000.00   490.00   490.00   490.00   001.00        0        7
SIU0      491.00   494.00   491.00   492.50   000.70     8694    58352
SIZ0      497.00   500.50   497.00   498.90   001.10     2613    23396
SIF1      000.00   500.90   500.90   500.90   001.10        1      137
SIH1      000.00   504.00   503.50   504.00   001.20       41     2191

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COU0        0755     0772     0755     0769     0019     4776    19975
COZ0        0800     0814     0799     0810     0019     5761    38884
COH1        0837     0849     0837     0847     0019      658    15726
COK1        0863     0870     0863     0870     0019      317     8280
CON1        0894     0894     0894     0894     0019        0     8048
COU1        0905     0920     0905     0920     0019       18     7262

Cotton

CTV0       62.00    62.10    60.60    60.86   -01.27      658     4120
CTZ0       64.25    64.30    62.35    62.77   -01.58     9827    32946
CTH1       65.60    65.70    64.00    64.30   -01.55     1522     8675
CTK1       66.30    66.30    64.75    65.09   -01.49      339     5849
CTN1       67.20    67.20    65.60    65.90   -01.50       20     2063
CTV1       65.25    65.25    65.25    65.25   -01.10        0      469
CTZ1       66.00    66.00    65.00    65.25   -01.10       10     2237

Coffee

KCU0      079.50   081.20   078.45   079.60   000.10     8564    21443
KCZ0      084.75   086.00   083.60   084.55   000.10     4492    13578
KCH1      089.50   090.70   088.90   089.05   000.15      818     4652
KCK1      092.50   093.70   091.70   091.70   000.10      284     1285
KCN1      095.10   096.10   094.60   094.60   000.10      122      382

Lumber

LBU0      241.50   248.00   241.30   247.70   004.50      687     2113
LBX0      254.00   257.80   253.40   257.70   003.10      384     1077
LBF1      263.00   265.60   262.90   265.30   001.60       26      272
LBH1      269.00   269.70   268.60   269.10  -000.40        0      193

Orange Juice

OJU0       73.20    73.90    73.00    73.50    00.45     1697    13146
OJX0       75.00    75.90    75.00    75.45    00.45      932     9265
OJF1       77.25    77.25    76.80    77.10    00.50      193     3628
OJH1       78.30    78.75    78.30    78.70    00.50      208     3855
OJK1       79.95    79.95    79.95    79.95    00.50        2      558
OJN1       80.70    80.70    80.70    80.70    00.50        0      297

Sugar

SBV0       10.50    10.57    10.39    10.41   -00.18     7617    82440
SBH1       10.20    10.25    10.14    10.16   -00.15     2677    51723
SBK1       09.90    09.96    09.88    09.90   -00.16      768    11824
SBN1       09.58    09.65    09.54    09.56   -00.15      715    11943
SBV1       09.35    09.41    09.35    09.38   -00.14      676    10144
SBH2       09.23    09.30    09.20    09.21   -00.14      651     5327

Copyright   1998 Access Futures and Options Trading
