                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6583    .6603    .6556    .6584    .0023     6339    25677
ADM0       .0000    .6589    .6589    .6589    .0023        0       14
ADU0       .0000    .6594    .6594    .6594    .0023        0        1
ADZ0       .0000    .6599    .6599    .6599    .0023        0        0

British Pound

BPH0      1.6412   1.6442   1.6378   1.6420   0.0048    14380    27063
BPM0      0.0000   1.6414   1.6414   1.6414   0.0048        0        6
BPU0      0.0000   1.6406   1.6406   1.6406   0.0048        0        1
BPZ0      0.0000   1.6392   1.6392   1.6392   0.0048        0        0

Canadian Dollar

CDH0       .6897    .6917    .6886    .6916    .0017    12225    54650
CDM0       .6910    .6931    .6904    .6931    .0017       47     5386
CDU0       .6925    .6943    .6925    .6943    .0017       26     1198
CDZ0       .6925    .6954    .6925    .6954    .0017        0      444
CDH1       .0000    .6965    .6965    .6965    .0017        5       12

US Dollar Index

DXH0      100.12   100.16    99.40   100.05   -00.05      995     5591
DXM0       99.38    99.73    99.38    99.73   -00.05       25     2018
DXU0       99.41    99.41    99.41    99.41   -00.05        0        1

Japanese Yen

JYH0       .9755    .9764    .9682    .9683   -.0108    34033    70190
JYM0       .9916    .9917    .9841    .9841   -.0108      374     3657
JYU0       .0000    .9997    .9997    .9997   -.0108       80      517
JYZ0       .0000   1.0161   1.0161   1.0161   -.0108        0        7

Mexican Peso

MEH0     10.1950  10.2750  10.1500  10.2600    .0425     7027    12573
MEM0      9.8200   9.9300   9.8200   9.9050    .0500       10     2208
MEU0       .0000   9.6000   9.6000   9.6000    .0500        0      137
MEZ0       .0000   9.2900   9.2900   9.2900    .0500        0        0

Swiss Franc

SFH0       .6510    .6525    .6472    .6482    .0011    18838    43097
SFM0       .6590    .6590    .6547    .6555    .0011       73      151
SFU0       .0000    .6622    .6622    .6622    .0011        0       32
SFZ0       .0000    .6687    .6687    .6687    .0011        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLG0       25.15    25.54    24.87    24.91   -00.64     9244   124650
CLH0       24.50    24.73    24.23    24.27   -00.57    26901    69860
CLJ0       23.80    24.05    23.60    23.61   -00.52     9100    40798
CLK0       23.10    23.35    22.99    22.99   -00.44     4741    25248
CLM0       22.50    22.72    22.41    22.41   -00.38     2933    53448
CLN0       22.10    22.15    21.89    21.89   -00.34      590    31714
CLQ0       21.60    21.70    21.46    21.46   -00.33      796    15898
CLU0       00.00    21.35    21.10    21.10   -00.32        0        0
CLV0       00.00    20.97    20.77    20.77   -00.32        0        0
CLX0       00.00    20.45    20.45    20.45   -00.32        0        0

Heating Oil

HOG0       .6680    .6790    .6650    .6655   -.0123    25311    55507
HOH0       .6500    .6580    .6470    .6472   -.0111     8846    15568
HOJ0       .6270    .6290    .6217    .6217   -.0101     1627     8764
HOK0       .6020    .6020    .5952    .5952   -.0091      873     8824
HOM0       .5780    .5815    .5747    .5747   -.0086      158     7107
HON0       .5680    .5680    .5647    .5647   -.0081      380    12640
HOQ0       .5650    .5660    .5612    .5612   -.0081       24     4877

Unleaded Gasoline

HUG0       .6770    .6855    .6750    .6758   -.0092    20154    39185
HUH0       .6770    .6855    .6765    .6778   -.0072     7803    15823
HUJ0       .7080    .7140    .7080    .7085   -.0055     3782    15860
HUK0       .6985    .7040    .6985    .7003   -.0055     1295     6428
HUM0       .6900    .6915    .6875    .6875   -.0055     1248     2960
HUN0       .6730    .6740    .6695    .6695   -.0055      125     3709
HUQ0       .6525    .6525    .6480    .6480   -.0055       40     1534
HUU0       .6320    .6320    .6255    .6255   -.0055        0     2722

Natural Gas

NGG0       2.180    2.200    2.125    2.168   -0.008    30152    52771
NGH0       2.220    2.225    2.160    2.201   -0.003    13159    32344
NGJ0       2.230    2.235    2.190    2.226    0.002     5918    19864
NGK0       2.260    2.265    2.220    2.251    0.002     2078    13983
NGM0       2.290    2.290    2.250    2.279    0.002     2467    13750
NGN0       0.000    2.320    2.285    2.308    0.002        0        0
NGQ0       0.000    2.350    2.310    2.335    0.000        0        0
NGU0       0.000    2.375    2.335    2.360    0.000        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDF0      93.982   93.985   93.965   93.977  -00.010     7429    51273
EDG0      93.870   93.870   93.850   93.865  -00.005     1077    10146
EDH0      93.785   93.805   93.775   93.790  -00.005    76837   512704
EDJ0      93.685   93.685   93.680   93.685   00.005        0      354
EDK0      93.555   93.555   93.555   93.555  -00.030        0      185
EDM0      93.465   93.505   93.435   93.450  -00.045   107559   446273
EDU0      93.240   93.285   93.200   93.210  -00.055    89365   341739

Euro Yen

EYH0      99.825   99.830   99.825   99.825   00.000      920    20821
EYM0      99.720   99.730   99.720   99.725   00.005     1820    14623
EYU0      99.575   99.575   99.560   99.560  -00.005      730    10250
EYZ0      99.420   99.420   99.415   99.415  -00.005      663     6111
EYH1      99.315   99.315   99.300   99.300  -00.015      651     7630
EYM1      99.205   99.205   99.190   99.190  -00.015        1     3312

Treasury Bills

TBH0      94.505   94.510   94.490   94.505  -00.005      296     2627

Treasury Notes

TYH0       952-0   953-13    944-1   944-16     -9-0    17816   513933
TYM0      950-20    952-1   943-11   943-11     -9-5      666     1501

Treasury Bonds

USH0       90-11    90-17    89-18    89-22     -1-2    39200   552350
USM0        90-1     90-6     89-8    89-12     -1-3     4281    14087
USU0        89-3     89-3     89-3     89-3     -1-3       20      672
USZ0       88-26    88-26    88-26    88-26     -1-3        0       38

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOF0       15.62    15.78    15.60    15.74    00.17     8173     4837
BOH0       15.89    16.08    15.86    15.96    00.14    12985    55068
BOK0       16.21    16.39    16.17    16.27    00.12     4258    22767
BON0       16.50    16.60    16.48    16.57    00.12      887    19863
BOQ0       16.67    16.73    16.67    16.71    00.14       34     4594
BOU0       16.82    16.88    16.82    16.82    00.09       37     2886
BOV0       16.97    16.97    16.97    16.97    00.12       62     3305
BOZ0       17.35    17.35    17.23    17.28    00.12      788    13901

Corn

CH0       202.75   203.25   201.00   203.00   000.00    35131   213370
CK0       209.25   210.25   208.25   210.00   000.25     3621    62281
CN0       000.00   217.50   215.00   217.00   000.50     7242    61820
CU0       223.00   224.00   222.25   224.00   000.75      565    17454
CX0       000.00   230.00   230.00   230.00   000.25        0      561
CZ0       232.00   233.50   231.50   233.00   000.50     1932    36426
CF1       000.00   234.25   234.25   234.25   000.75        0        4

Rough Rice

NRF0       5.250    5.290    5.250    5.290    0.020      108      537
NRH0       5.520    5.530    5.450    5.510    0.010      290     3333
NRK0       5.740    5.740    5.700    5.730    0.010        7     1597
NRN0       5.990    5.990    5.940    5.940   -0.020        9      896

Oats

OH0       108.75   109.50   107.50   109.25   000.25      288     7364
OK0       114.25   115.00   114.00   114.75   000.50      133     2834
ON0       000.00   113.50   112.50   113.25   000.75       11     1545
OU0       117.25   117.25   116.75   117.00   000.00       12      653

Soybeans

SF0       464.00   470.00   462.50   469.25   005.00     8561    10015
SH0       472.00   478.00   470.00   477.00   005.50    31776    63581
SK0       479.50   485.50   477.75   484.75   005.75     1696    24999
SN0       486.00   491.50   484.50   491.00   005.50     2489    23023
SQ0       489.00   491.50   486.00   491.00   006.00       18     2418
SU0       487.00   491.75   487.00   491.50   005.50       58      654
SX0       493.00   499.50   492.00   498.75   006.25      821    10531

Soybean Meal

SMF0      148.70   150.80   147.30   150.70   002.80     4774     7509
SMH0      149.00   152.00   148.00   151.80   003.20    12308    33701
SMK0      149.40   152.70   148.40   152.70   004.20     2550    21203
SMN0      150.00   153.50   149.50   153.30   003.80      986    16900
SMQ0      150.00   153.00   149.70   153.00   003.50      279     5695
SMU0      150.10   153.00   149.80   153.00   003.50       71     3127

Wheat

WH0       247.50   250.00   246.00   249.75   002.50    21173    87350
WK0       258.00   261.00   257.00   260.25   002.25     1221    10456
WN0       267.75   271.50   267.25   271.00   003.00     1892    22671
WU0       000.00   280.50   278.00   280.50   003.00       30     1424
WZ0       292.00   295.50   292.00   295.00   004.00       69     2966
WN1       310.00   315.00   310.00   315.00   005.00        0       33

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRF0      201.90   202.60   201.80   202.40  -000.35      337     1961
CRG0      201.30   202.00   201.30   202.00  -000.15      162     1470
CRJ0      202.20   202.90   202.20   202.60   000.05       39      586

DJIA

DJH0       11080    11323    11010    11223     0143    17315    10642
DJM0       11225    11450    11215    11359     0145      211      750
DJU0       11506    11506    11506    11506     0146        0      253
DJZ0       11665    11665    11665    11665     0147        2      208
DJZ1       12305    12305    12305    12305     0147        0        0

Municipal Bonds

MBH0       91-30    91-31    90-29     91-4     -1-3     3677    20555

S&P 500

SPH0     1409.00  1427.50  1387.00  1413.50   001.70   111838   357783
SPM0     1426.00  1442.50  1416.00  1431.80   001.80      628     8524
SPU0     1446.10  1451.30  1446.10  1451.30   001.90      738     2375
SPZ0     1461.80  1482.10  1461.80  1471.80   002.10       68     2094
SPH1     1498.00  1498.00  1494.80  1494.80   002.10       41       55

NYSE Index

YXH0      622.50   629.25   618.25   626.50   003.30        0     1725
YXM0      628.00   634.25   628.00   634.25   003.15        0     1690
YXU0      642.00   642.00   642.00   642.00   003.00        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCF0      85.750   85.920   85.550   85.720  -00.050      806     6793
FCH0      85.550   85.850   85.400   85.700   00.000     1171     8323
FCJ0      85.470   85.750   85.320   85.700   00.030      250     3886
FCK0      85.450   85.770   85.250   85.770   00.120      235     4153
FCQ0      86.450   86.750   86.350   86.700   00.000      233     2844
FCU0      86.500   86.850   86.500   86.850   00.050       47      579

Live Cattle

LCG0      69.000   69.220   68.720   68.970  -00.100     9485    50745
LCJ0      71.300   71.470   71.100   71.270   00.020     3499    32657
LCM0      69.400   69.700   69.270   69.400  -00.070     1977    14388
LCQ0      69.550   70.000   69.550   69.770   00.170      953     8153
LCV0      71.450   71.900   71.450   71.470   00.000       96     3283

Lean Hogs

LHG0      55.300   55.900   55.000   55.070  -00.550     3851    23248
LHJ0      56.400   57.250   56.320   56.650  -00.200     2281    10677
LHM0      63.800   64.450   63.600   63.850  -00.320      918     7038
LHN0      62.650   63.100   62.650   62.900  -00.150      220     2156
LHQ0      60.900   61.250   60.850   60.850  -00.400      306     1381
LHV0      56.900   57.000   56.800   56.920  -00.380       48      832
LHZ0      55.500   55.500   55.450   55.500  -00.020       16      250

Pork Bellies

PBG0      78.820   82.300   78.500   81.120   01.300     1203     4142
PBH0      77.650   81.000   77.620   79.850   01.230      204      484
PBK0      77.800   80.270   77.500   79.170   00.770       53      364

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.300    5.300    5.120    5.170   -0.150       26      368
AGJ0       5.300    5.300    5.160    5.210   -0.150        3      115
AGM0       5.400    5.400    5.230    5.230   -0.170        3      238
AGQ0       0.000    5.250    5.250    5.250   -0.170        0        3
AGV0       0.000    5.270    5.270    5.270   -0.170        0        6
AGZ0       5.300    5.300    5.280    5.290   -0.170        0      249

Gold

GCF0      000.00   281.10   281.10   281.10  -001.60        4        4
GCG0      282.80   283.00   281.00   282.10  -001.60    30697    67960
GCJ0      285.20   285.20   283.00   284.10  -001.60     1142    14540
GCM0      285.50   286.90   285.20   286.10  -001.60      808    23152
GCQ0      288.00   288.50   288.00   288.20  -001.60      169    10548
GCV0      000.00   290.30   290.30   290.30  -001.60       60     3213
GCZ0      292.50   292.50   292.10   292.40  -001.60       32    13948
GCG1      000.00   294.50   294.50   294.50  -001.60       20      713

Copper

HGF0       83.50    84.75    83.15    84.75    00.95      407     2472
HGG0       84.10    85.20    84.10    85.20    00.85      100     3160
HGH0       84.55    85.90    83.80    85.65    00.85    12247    48180
HGJ0       00.00    86.00    86.00    86.00    00.85        0     1150
HGK0       85.25    86.45    84.85    86.30    00.80      105     5324
HGM0       00.00    86.50    86.50    86.50    00.80        0     1086
HGN0       85.75    86.85    85.20    86.75    00.80       73     4375
HGQ0       00.00    87.00    87.00    87.00    00.80        0      811

GOLD Kilo Oz.

KIG0      282.50   282.50   281.00   282.00  -001.80       43      282
KIJ0      000.00   284.00   284.00   284.00  -001.80        7       49
KIM0      285.50   286.00   285.30   286.00  -001.80        2       29
KIZ0      000.00   294.00   294.00   294.00  -001.80        0        6

Palladium

PAH0      436.00   439.00   433.00   438.10  -003.80      177     2825
PAM0      000.00   434.60   434.60   434.60  -004.55        0       94

Platinum

PLF0      428.00   428.00   416.90   419.90  -009.80      632     1526
PLJ0      407.50   407.50   398.00   401.90  -011.80     1798     9623
PLN0      395.00   399.00   394.90   394.90  -011.80       31      664
PLV0      395.00   395.00   394.90   394.90   394.90        0        0

Silver

SIF0      000.00   517.00   517.00   517.00  -016.50        3        3
SIG0      000.00   521.20   521.20   521.20  -016.50        0       10
SIH0      533.50   535.00   516.00   521.00  -016.50    11719    57871
SIK0      534.50   534.50   519.00   523.20  -015.70      420     4768
SIN0      532.00   532.00   519.00   523.80  -015.50       33     3590

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0840     0850     0828     0831    -0005     1957    40785
COK0        0868     0875     0855     0856    -0005      476    17710
CON0        0896     0901     0883     0885    -0003      258     8324
COU0        0925     0927     0911     0912    -0005       34     9456
COZ0        0963     0963     0948     0948    -0005       33     5917
COH1        0986     0986     0986     0986    -0005       24     4834

Cotton

CTH0       50.75    51.84    50.75    51.56    00.83     4709    32334
CTK0       52.20    53.30    52.15    52.83    00.71      614    13341
CTN0       53.65    54.55    53.65    54.10    00.62      521     8280
CTV0       54.90    56.00    54.90    55.70    00.90       13      434
CTZ0       55.60    56.65    55.60    56.10    00.90       73     3864
CTH1       57.50    57.50    57.30    57.30    00.90        0      338
CTK1       57.90    57.90    57.90    57.90    00.90        0      105

Coffee

KCH0      115.00   121.00   115.00   118.60   002.35     5492    29459
KCK0      119.00   123.50   119.00   121.35   002.20     1140     8336
KCN0      122.00   125.25   122.00   123.65   002.00      312     3448
KCU0      123.60   125.65   123.60   125.65   001.90       61     2730
KCZ0      125.25   129.00   125.25   127.15   002.00       41     2055

Lumber

LBF0      359.00   359.80   354.70   354.80  -003.10      424     1088
LBH0      355.80   356.20   350.60   351.50  -000.70      618     1330
LBK0      340.90   342.10   340.10   341.10   000.20      108      436
LBN0      336.80   339.30   336.80   338.90   001.10       13      125

Orange Juice

OJF0       87.50    90.40    87.50    90.00    02.30      122      439
OJH0       83.20    86.15    83.20    85.10    02.00     3522    14623
OJK0       83.15    85.40    83.15    84.50    01.60      766     3780
OJN0       83.00    84.60    83.00    84.50    01.60       60     1625
OJU0       84.50    84.50    84.50    84.50    01.75        4      683
OJX0       84.75    84.75    84.75    84.75    01.00       13      196

Sugar

SBH0       05.76    05.90    05.73    05.81    00.04    24470    85970
SBK0       06.01    06.09    05.98    06.02    00.03     3714    47893
SBN0       06.15    06.22    06.14    06.18    00.05     1168    28683
SBV0       06.33    06.42    06.31    06.35    00.04      969    10158
SBH1       06.35    06.40    06.35    06.38    00.07      246     7666
SBK1       06.39    06.39    06.39    06.39    00.07        0     1045

Copyright   1998 Access Futures and Options Trading
