                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6271    .6275    .6247    .6249   -.0037     1191    31514
ADM0       .6270    .6285    .6254    .6254   -.0037       34      175
ADU0       .0000    .6259    .6259    .6259   -.0037        0        1
ADZ0       .0000    .6264    .6264    .6264   -.0037        0        0

British Pound

BPH0      1.6078   1.6194   1.6078   1.6120   0.0130     3713    46100
BPM0      1.6070   1.6188   1.6070   1.6118   0.0130       44      361
BPU0      0.0000   1.6124   1.6124   1.6124   0.0130        0        2
BPZ0      0.0000   1.6150   1.6144   1.6144   0.0130        0        0

Canadian Dollar

CDH0       .6860    .6862    .6833    .6836   -.0065     3285    52365
CDM0       .6880    .6880    .6850    .6853   -.0065      302     7255
CDU0       .6895    .6895    .6867    .6868   -.0065        7     1725
CDZ0       .6900    .6900    .6881    .6881   -.0065        1     1362
CDH1       .6905    .6905    .6885    .6894   -.0065        0      495

US Dollar Index

DXH0      104.16   104.16   102.92   103.11   -01.42     1148     7061
DXM0      102.95   103.07   102.54   102.71   -01.43        0     2100
DXU0      102.55   102.55   102.31   102.31   -01.45        0        1

Japanese Yen

JYH0       .9047    .9075    .9030    .9061    .0017    12480   125900
JYM0       .9190    .9223    .9184    .9212    .0017      770     4472
JYU0       .0000    .9362    .9362    .9362    .0017      449      644
JYZ0       .0000    .9516    .9516    .9516    .0017        0      163

Mexican Peso

MEH0     10.5600  10.5625  10.5000  10.5250   -.0800     2324    17968
MEM0     10.1700  10.2050  10.1700  10.1900   -.0850      314     3047
MEU0       .0000   9.9100   9.9100   9.9100   -.0900      111      487
MEZ0       .0000   9.6600   9.6600   9.6600   -.0900        0        0

Swiss Franc

SFH0       .6245    .6284    .6240    .6263    .0111     7621    68050
SFM0       .6320    .6347    .6305    .6327    .0113       38      543
SFU0       .6370    .6390    .6370    .6385    .0113        0       42
SFZ0       .0000    .6445    .6445    .6445    .0113        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       29.00    30.30    28.85    29.62    00.11    36481    29291
CLJ0       27.95    29.00    27.90    28.92    00.47    52920   141500
CLK0       27.00    27.83    27.00    27.83    00.35    11818    53983
CLM0       26.20    26.95    26.20    26.95    00.28     5228    52481
CLN0       25.68    26.30    25.63    26.22    00.24     1197    34823
CLQ0       25.15    25.59    25.10    25.59    00.21     1595    22098
CLU0       24.65    25.15    24.65    25.03    00.18     1669    18827
CLV0       00.00    24.53    24.00    24.53    00.17        0        0
CLX0       00.00    24.09    23.53    24.09    00.15        0        0
CLZ0       00.00    23.75    23.18    23.67    00.12        0        0

Heating Oil

HOH0       .7400    .7530    .7325    .7487   -.0058    12076    29031
HOJ0       .7000    .7205    .7000    .7188    .0001     5508    29556
HOK0       .6780    .6893    .6750    .6893    .0011     1299    18638
HOM0       .6600    .6700    .6570    .6693    .0016     1468    10393
HON0       .6530    .6573    .6470    .6573    .0026      271    12665
HOQ0       .6400    .6508    .6400    .6508    .0036      301     5860
HOU0       .6460    .6538    .6450    .6538    .0041      115     5132

Unleaded Gasoline

HUH0       .8160    .8480    .8150    .8449    .0182    26604    29906
HUJ0       .8455    .8740    .8455    .8707    .0162     9222    28923
HUK0       .8180    .8440    .8160    .8407    .0170     3991    16219
HUM0       .7900    .8140    .7900    .8122    .0173     1993    12755
HUN0       .7640    .7847    .7640    .7847    .0178      294     6173
HUQ0       .7440    .7582    .7410    .7582    .0183      284     4889
HUU0       .7210    .7332    .7170    .7332    .0193      335     7976
HUV0       .0000    .6957    .6957    .6957    .0193      208     1478

Natural Gas

NGH0       2.555    2.570    2.490    2.515   -0.118    23741    39162
NGJ0       2.580    2.590    2.515    2.544   -0.106    15603    38566
NGK0       2.590    2.605    2.540    2.564   -0.090     2764    20706
NGM0       2.600    2.615    2.560    2.584   -0.074     1253    18750
NGN0       2.610    2.630    2.590    2.605   -0.064     1175    16104
NGQ0       0.000    2.640    2.605    2.625   -0.055        0        0
NGU0       0.000    2.650    2.615    2.630   -0.055        0        0
NGV0       0.000    2.680    2.650    2.665   -0.050        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.745   93.772   93.737   93.765   00.040    40136   560226
EDJ0      93.610   93.645   93.610   93.640   00.045      304     5050
EDK0      93.525   93.530   93.525   93.525   00.090       42     2154
EDM0      93.325   93.400   93.320   93.390   00.095    62262   470766
EDN0      93.225   93.280   93.225   93.280   00.100       50      385
EDU0      93.005   93.110   93.000   93.090   00.125    88646   449728
EDZ0      92.750   92.875   92.745   92.845   00.130    58456   358066

Euro Yen

EYH0      99.885   99.895   99.885   99.890   00.010      251    22618
EYM0      99.840   99.845   99.835   99.840   00.000      374    20647
EYU0      99.735   99.745   99.735   99.740   00.005      230    11904
EYZ0      99.580   99.585   99.580   99.585   00.010      389     7290
EYH1      99.455   99.455   99.450   99.450   00.010       11    14938
EYM1      99.310   99.310   99.305   99.305  -00.005        2     4716

Treasury Bills

TBH0      94.270   94.300   94.270   94.270  -00.010        4     2470

Treasury Notes

TYH0      952-16   961-23   952-16    961-3    10-10    14603   535088
TYM0      950-10    953-8   943-10   952-25     10-0    20667   135394

Treasury Bonds

USH0        95-6    95-31     95-3    95-27     0-31    28592   466730
USM0       94-27    95-19    94-23    95-15      1-0    11265   106560
USU0       94-29     95-9    94-23     95-7      1-0      114      679
USZ0         0-0     95-4     95-4     95-4      1-0      105      252

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.85    16.02    15.79    15.82    00.13     5618    27864
BOK0       16.15    16.33    16.10    16.11    00.12     8300    49574
BON0       16.47    16.63    16.41    16.42    00.13     2517    27722
BOQ0       16.63    16.70    16.58    16.58    00.16      318     6285
BOU0       16.80    16.86    16.72    16.72    00.17      141     4952
BOV0       17.02    17.03    16.86    16.86    00.18      469     4998
BOZ0       17.28    17.40    17.18    17.18    00.16      473    14455
BOF1       17.70    17.70    17.52    17.52    00.17        3     3574

Corn

CH0       221.50   221.50   219.00   219.25  -001.25    29260   117200
CK0       229.25   229.50   227.50   228.00  -000.75    16142   148680
CN0       237.50   237.50   235.75   236.00  -001.25    10483   107340
CU0       244.50   244.50   242.75   243.00  -001.00     1110    31238
CX0       250.25   250.25   248.50   248.50  -001.00        4      830
CZ0       253.00   253.25   251.25   251.75  -000.75     2360    69460
CF1       000.00   254.25   254.25   254.25  -001.00        0       12

Rough Rice

NRH0       5.440    5.550    5.360    5.390   -0.040      189     1745
NRK0       5.760    5.850    5.680    5.680   -0.055      210     3171
NRN0       5.990    6.090    5.930    5.930   -0.040       41     1064
NRU0       6.780    6.800    6.780    6.780    0.050        0      211

Oats

OH0       109.25   109.50   108.50   108.75   000.00      702     3101
OK0       115.75   115.75   115.25   115.25   000.00      497     5947
ON0       114.50   114.75   114.00   114.00   000.25      466     5417
OU0       119.00   119.00   118.50   118.50   000.00       37      942

Soybeans

SH0       516.00   518.75   512.50   513.00  -001.50    32759    52094
SK0       527.00   528.75   522.00   522.50  -002.00    15818    57406
SN0       536.00   537.50   530.50   532.00  -000.75    10349    37527
SQ0       538.00   538.50   533.00   533.50  -000.75       91     6086
SU0       538.00   539.00   533.00   533.00  -002.50      100     3382
SX0       543.50   545.50   538.50   539.25  -002.25     2535    20303
SF1       551.00   551.50   545.50   545.50  -002.75       57      371
SN1       000.00   560.00   560.00   560.00  -002.50        0       63

Soybean Meal

SMH0      169.50   169.50   167.30   167.60  -001.00    11891    32893
SMK0      172.50   172.50   170.20   170.50  -001.00    12771    42870
SMN0      174.30   174.50   172.00   172.30  -001.30     5264    25470
SMQ0      174.70   175.00   172.80   172.80  -001.10      311     6547
SMU0      175.30   175.30   173.00   173.00  -001.10      196     5014
SMV0      175.50   175.50   172.80   172.80  -001.20      202     3441

Wheat

WH0       265.25   265.50   262.00   262.25  -002.50    11416    42707
WK0       277.50   277.50   273.75   274.25  -002.00     5984    49275
WN0       288.00   288.50   285.00   285.25  -002.25     3160    32513
WU0       298.50   298.50   294.75   295.00  -003.00      301     4607
WZ0       000.00   312.00   308.50   309.00  -002.25      135    10520
WN1       000.00   326.50   326.50   326.50  -001.50        0       84

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      211.60   212.40   211.10   212.30   000.20      120     1812
CRM0      213.50   214.10   213.50   214.10   000.20        2     1110
CRQ0      215.00   215.40   215.00   215.40   000.20        1      547

DJIA

DJH0       10295    10370    10125    10283    -0003    14644    14613
DJM0       10423    10450    10250    10408    -0004      217      639
DJU0       10560    10560    10539    10539    -0006      161      441
DJZ0       10700    10700    10550    10679    -0012       52      743
DJZ1       11349    11349    11349    11349    -0012        0        0

Municipal Bonds

MBH0       93-12    93-20     93-7    93-13     0-10     1004    20876

NYSE Index

YXH0      589.00   594.00   584.50   588.80   000.20        0     1724
YXM0      593.75   596.25   593.00   596.25  -000.05        0     1745
YXU0      600.50   603.70   600.50   603.70  -000.30        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      82.550   82.750   82.050   82.300  -00.800      467     7673
FCJ0      82.800   83.100   82.200   82.450  -01.100      315     5755
FCK0      83.370   83.650   83.050   83.170  -00.650      347     6461
FCQ0      85.350   85.700   85.050   85.250  -00.600       94     4728
FCU0      85.400   85.850   85.250   85.250  -00.600       10     1338
FCV0      85.750   86.100   85.400   85.400  -00.550       34     1135

Live Cattle

LCG0      69.300   69.400   68.800   68.820  -00.830     1012     9214
LCJ0      70.370   70.600   69.800   69.870  -01.030     3021    53101
LCM0      67.950   68.250   67.700   67.820  -00.850     1265    28678
LCQ0      69.250   69.400   68.950   69.070  -00.700      638    15322
LCV0      71.900   72.000   71.700   71.820  -00.330      260     7323

Lean Hogs

LHJ0      57.220   58.300   57.220   57.650   00.430     2036    23039
LHM0      66.100   66.750   65.970   66.170   00.170      822    13526
LHN0      64.600   65.250   64.600   64.950   00.030      198     4337
LHQ0      62.400   63.250   62.350   62.750   00.400      370     3787
LHV0      57.400   57.950   57.400   57.750   00.280       59     1999
LHZ0      55.400   56.000   55.400   55.600   00.100       17      835
LHG1      55.950   55.950   55.850   55.850   00.150        5      121

Pork Bellies

PBG0      92.150   95.100   92.150   95.020   02.850      249      200
PBH0      88.150   91.450   88.150   90.400   01.950      910     2521
PBK0      87.600   90.550   87.600   89.620   02.070      498     2562

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.150    5.150    5.150    5.150    0.000        8       10
AGJ0       5.270    5.300    5.260    5.300    0.000        0      264
AGM0       5.360    5.380    5.360    5.380    0.000       12      354
AGQ0       0.000    5.410    5.410    5.410    0.000        0        7
AGV0       0.000    5.440    5.440    5.440    0.000        0        8
AGZ0       0.000    5.470    5.470    5.470    0.010        0      303

Gold

GCG0      304.00   305.60   303.50   305.60   000.40        2       39
GCH0      303.00   306.10   302.50   306.10   000.40        0       23
GCJ0      306.30   307.80   304.20   307.70   000.40    11809    82800
GCM0      308.50   310.30   306.80   310.20   000.40      414    24161
GCQ0      310.50   312.70   310.50   312.70   000.30       22    11970
GCV0      000.00   315.30   315.30   315.30   000.30      420     4015
GCZ0      315.30   317.90   315.30   317.90   000.20       65    17318
GCG1      000.00   320.20   320.20   320.20   000.20        0     2680

Copper

HGG0       82.10    82.55    82.00    82.55   -00.40       78      174
HGH0       82.50    82.80    81.80    82.75   -00.45     2079    32272
HGJ0       82.55    83.40    82.55    83.30   -00.40       10     1836
HGK0       83.60    83.85    82.80    83.85   -00.45      603    15919
HGM0       83.90    84.35    83.55    84.35   -00.40        2     1714
HGN0       84.60    84.75    83.80    84.75   -00.40       85     5787
HGQ0       84.50    85.05    84.40    85.05   -00.40        2      880
HGU0       85.05    85.40    85.05    85.40   -00.40       14     4235

GOLD Kilo Oz.

KIG0      000.00   304.80   304.80   304.80   001.00        0        1
KIJ0      306.50   307.80   304.00   307.80   000.50       11      233
KIM0      308.50   310.80   308.00   310.80   000.50        6      103
KIZ0      000.00   319.80   319.80   319.80   000.50        0        4

Palladium

PAH0      770.00   835.00   730.00   816.80   115.55      857     1377
PAM0      700.00   825.00   700.00   809.80   116.55      122     1374

Platinum

PLJ0      490.00   518.00   483.00   509.30   006.10     2169     9709
PLN0      478.00   505.00   478.00   501.30   006.10      101     1018
PLV0      000.00   491.30   491.30   491.30   006.10       27       62
PLF1      000.00   484.30   484.30   484.30   006.10        0       10

Silver

SIG0      000.00   528.30   528.30   528.30   001.00        8        4
SIH0      527.50   530.00   524.00   529.30   001.00     3732    43929
SIK0      529.50   533.00   527.50   532.80   001.00     2144    20565
SIN0      535.00   536.50   530.00   535.30   001.00       35     5893
SIU0      000.00   537.80   537.80   537.80   001.00        1     1607

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0770     0778     0760     0760    -0020      263      461
COK0        0810     0815     0792     0795    -0020     2557    44816
CON0        0831     0836     0816     0818    -0021      382    18178
COU0        0857     0860     0842     0842    -0021       69    15044
COZ0        0887     0888     0876     0876    -0021       74     8221
COH1        0931     0931     0911     0911    -0021        3     7679

Cotton

CTH0       57.50    59.20    56.60    58.80    01.71     7237     5983
CTK0       60.10    61.50    59.40    61.17    01.42     9587    35167
CTN0       61.50    63.00    60.75    62.80    01.58     1577    12389
CTV0       62.30    62.70    61.45    62.70    00.50       14      630
CTZ0       62.20    63.10    61.90    63.00    00.67     1071     8279
CTH1       63.00    63.80    63.00    63.80    00.72        0      372
CTK1       64.20    64.20    64.20    64.20    00.85        0       74

Coffee

KCH0      103.00   104.75   103.00   103.20  -001.10     2419     6917
KCK0      105.25   106.30   104.30   104.35  -001.80     6084    29670
KCN0      107.50   108.50   107.00   107.10  -001.40      966     6596
KCU0      110.20   110.25   109.30   109.55  -001.25      260     4959
KCZ0      112.50   112.50   112.00   112.15  -001.05       89     3092

Lumber

LBH0      337.50   338.50   332.70   332.80  -007.20      250     1671
LBK0      337.20   338.00   333.50   333.50  -005.20       77      985
LBN0      336.50   337.40   335.40   336.10  -003.20       23      411
LBU0      336.60   336.60   334.00   334.30  -003.30        1      105

Orange Juice

OJH0       85.80    88.50    85.50    86.35    01.40     2904     8075
OJK0       82.75    85.00    82.50    83.45    01.10     2626    10074
OJN0       82.50    84.25    82.50    83.20    01.10      308     2877
OJU0       82.50    84.00    82.50    83.00    00.85       59     1573
OJX0       82.50    83.10    82.50    83.05    00.75       88      680
OJF1       83.30    83.30    83.30    83.30    00.90       53      345

Sugar

SBH0       05.03    05.14    05.03    05.14    00.11    11769    39073
SBK0       05.20    05.27    05.18    05.24    00.07    10868    91060
SBN0       05.49    05.56    05.49    05.52    00.05     2041    38495
SBV0       05.94    06.01    05.94    05.98    00.06     1736    18152
SBH1       06.30    06.34    06.30    06.34    00.06      216    11886
SBK1       06.37    06.39    06.36    06.36    00.04        3     1442

Copyright   1998 Access Futures and Options Trading
