                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6076    .6088    .6066    .6076   -.0006     2605    22874
ADU0       .0000    .6081    .6081    .6081   -.0006        0        6
ADZ0       .0000    .6086    .6086    .6086   -.0006      201      250
ADH1       .0000    .6091    .6091    .6091   -.0006        0        0

British Pound

BPM0      1.5942   1.5998   1.5930   1.5986   0.0046     7035    42451
BPU0      0.0000   1.5996   1.5996   1.5996   0.0046        0       33
BPZ0      0.0000   1.6016   1.6016   1.6016   0.0046        0      225
BPH1      0.0000   1.6046   1.6046   1.6046   0.0046        0        0

Canadian Dollar

CDM0       .6911    .6912    .6885    .6905   -.0006     9747    44230
CDU0       .6925    .6925    .6904    .6921   -.0006       64     6596
CDZ0       .6940    .6940    .6920    .6937   -.0006       30     1582
CDH1       .6955    .6955    .6953    .6953   -.0006       16      405
CDM1       .0000    .6969    .6969    .6969   -.0006        1       94

US Dollar Index

DXM0      105.31   105.82   105.10   105.21    00.05      671     4949
DXU0      105.20   105.20   104.88   104.88    00.04        1     2007
DXZ0      104.55   104.55   104.55   104.55    00.03        0        0

Japanese Yen

JYM0       .9660    .9693    .9630    .9663   -.0245    54659    76640
JYU0       .9810    .9848    .9810    .9819   -.0246      149      747
JYZ0       .0000    .9981    .9981    .9981   -.0247        0      321
JYH1       .0000   1.0144   1.0144   1.0144   -.0248        0       80

Mexican Peso

MEM0     10.5900  10.6175  10.5600  10.5675   -.0450     3104    17688
MEU0       .0000  10.3200  10.3200  10.3200   -.0450        1     2428
MEZ0     10.1350  10.1350  10.0900  10.0900   -.0450        6     1363
MEH1       .0000   9.8850   9.8850   9.8850   -.0450        0        0

Swiss Franc

SFM0       .6068    .6111    .6050    .6103    .0048     5836    38915
SFU0       .6108    .6154    .6108    .6154    .0048        3      180
SFZ0       .0000    .6205    .6205    .6205    .0048        0        5
SFH1       .0000    .6257    .6257    .6257    .0048        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       26.95    27.12    26.35    26.43   -00.47     9694   124230
CLM0       26.40    26.60    25.85    25.94   -00.44    35149    83040
CLN0       26.07    26.20    25.55    25.62   -00.42     8357    47099
CLQ0       25.70    25.85    25.34    25.34   -00.42     1414    28553
CLU0       25.43    25.54    25.00    25.06   -00.42     2749    18686
CLV0       25.07    25.07    24.77    24.77   -00.42      993    18614
CLX0       24.82    24.82    24.48    24.48   -00.42      148    14621
CLZ0       00.00    24.60    24.18    24.18   -00.42        0        0
CLF1       00.00    24.02    23.86    23.86   -00.42        0        0
CLG1       00.00    23.85    23.54    23.54   -00.43        0        0

Heating Oil

HOK0       .6875    .6925    .6481    .6726   -.0139    20197    27685
HOM0       .6600    .6630    .6470    .6481   -.0104     4510    11110
HON0       .6525    .6525    .6416    .6416   -.0089     1325     9348
HOQ0       .6490    .6510    .6431    .6431   -.0074      515     7913
HOU0       .6550    .6550    .6486    .6486   -.0074      255     5650
HOV0       .6600    .6600    .6526    .6526   -.0074       92     2967
HOX0       .0000    .6566    .6566    .6566    .6541       37     2824

Unleaded Gasoline

HUK0       .8580    .8690    .8380    .8416   -.0143    23624    39887
HUM0       .8155    .8250    .8040    .8054   -.0101     5047    17049
HUN0       .7910    .7910    .7795    .7799   -.0076     1423    12294
HUQ0       .7675    .7675    .7584    .7584   -.0061     1076    10279
HUU0       .7385    .7389    .7385    .7389   -.0046     2158    10044
HUV0       .7120    .7120    .7089    .7089   -.0031      106     2037
HUX0       .6980    .6980    .6910    .6910   -.0030        2     1151
HUZ0       .0000    .6770    .6770    .6770    .6745       32     1288

Natural Gas

NGK0       2.940    2.945    2.880    2.889   -0.056    26950    64592
NGM0       2.955    2.960    2.900    2.911   -0.044     7836    30078
NGN0       2.975    2.975    2.920    2.925   -0.041     3268    21608
NGQ0       0.000    2.980    2.930    2.938   -0.040     2050    17966
NGU0       2.985    2.985    2.935    2.938   -0.039     2228    17752
NGV0       0.000    2.985    2.945    2.953   -0.034        0        0
NGX0       0.000    3.080    3.050    3.053   -0.027        0        0
NGZ0       0.000    3.185    3.150    3.153   -0.024        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.662   93.662   93.655   93.662   00.000     2735    44664
EDK0      93.465   93.465   93.460   93.460  -00.005     1853    20638
EDM0      93.350   93.355   93.325   93.345   00.000    39992   557250
EDN0      93.250   93.250   93.235   93.235   00.000        1      733
EDQ0      93.160   93.160   93.160   93.160   00.020        2     1587
EDU0      93.060   93.085   93.045   93.080   00.020    74635   486061
EDZ0      92.845   92.895   92.830   92.890   00.050    55969   378207

Euro Yen

EYM0      99.815   99.815   99.810   99.810   00.000      523    15455
EYU0      99.670   99.670   99.660   99.660   00.000     1221    15116
EYZ0      99.480   99.480   99.475   99.480   00.005     1128     9283
EYH1      99.335   99.335   99.330   99.335   00.000     2095    16689
EYM1      99.190   99.190   99.190   99.190   00.000      746     4937
EYU1      99.020   99.020   99.020   99.020   00.000      917    10578

Treasury Bills

TBM0      94.040   94.040   94.040   94.040   00.010       10      701

Treasury Notes

TYM0      981-23   982-26   974-26   982-21     1-28    23116   570174
TYU0      974-26   980-30   974-26   980-30     6-14      516     1965

Treasury Bonds

USM0       97-22    97-27    97-10    97-26      0-4    43672   506890
USU0       97-15    97-20     97-4    97-20      0-5      222     2081
USZ0       97-14    97-14    97-14    97-14      0-5       60      435
USH1        97-9     97-9     97-9     97-9      0-5        5      207

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.40    18.70    18.35    18.54    00.23    14586    54738
BON0       18.75    19.04    18.72    18.86    00.16     7294    45029
BOQ0       18.92    19.20    18.92    19.01    00.13      264    11329
BOU0       19.10    19.37    19.10    19.16    00.13     1012     7945
BOV0       19.27    19.50    19.25    19.29    00.11      276     6758
BOZ0       19.62    19.80    19.62    19.68    00.18     2187    16662
BOF1       20.00    20.08    19.85    19.99    00.21      217     8146
BOH1       20.30    20.38    20.25    20.25    00.28      159     2111

Corn

CK0       238.00   239.00   233.75   234.25  -001.75    39264   172730
CN0       248.00   248.00   242.50   242.75  -001.75    20547   153800
CU0       254.50   254.75   250.00   250.25  -001.75     2309    44183
CX0       258.50   258.50   255.50   255.75  -001.75       13      977
CZ0       264.00   264.25   259.25   259.50  -001.00    12061   108250
CF1       265.00   265.00   263.50   263.50  -001.50        0       38
CH1       270.75   271.00   267.50   267.75  -001.00     1013    12988

Rough Rice

NRK0       5.850    5.890    5.710    5.730   -0.105      254     3854
NRN0       6.180    6.180    6.000    6.020   -0.120       50     1631
NRU0       0.000    6.850    6.850    6.850   -0.060       38      482
NRX0       7.050    7.070    6.960    6.960   -0.090       79      741

Oats

OK0       124.25   125.50   123.00   123.00   000.75      664     4980
ON0       122.50   123.25   121.00   121.00   000.75      668     7414
OU0       124.00   124.50   123.00   123.00   001.00      135     1584
OZ0       129.50   130.00   129.00   129.00   001.00      185     3305

Soybeans

SK0       549.00   554.00   546.00   546.50   001.00    44279    76770
SN0       563.00   566.00   558.00   558.50   001.00    16300    59990
SQ0       565.00   569.00   561.50   561.75   001.75     1911     9193
SU0       567.00   571.50   563.50   563.75   001.75      494     4758
SX0       575.50   579.00   571.00   572.00   003.50     8735    37555
SF1       581.00   586.00   579.00   579.50   003.50      309     2477
SH1       588.00   591.50   585.00   585.00   003.50       74     1557
SN1       595.00   598.00   591.50   592.50   003.50      277      762

Soybean Meal

SMK0      173.50   174.20   171.40   172.20   000.00    14796    46773
SMN0      175.30   176.20   173.00   173.40  -000.90     9227    37112
SMQ0      175.50   176.20   173.60   173.70  -000.90      416    10026
SMU0      176.00   176.50   173.50   173.70  -001.50     1346     6668
SMV0      176.30   177.20   173.50   173.50  -001.70      890     5559
SMZ0      179.00   180.20   176.40   176.50  -001.80     2841    12441

Wheat

WK0       266.50   267.00   257.00   257.75  -004.50    20974    54342
WN0       277.50   278.50   269.00   269.25  -005.00    13761    48359
WU0       289.00   289.00   280.50   280.75  -004.25     1312     8754
WZ0       304.50   304.50   295.50   295.75  -005.00     2060    13298
WH1       317.00   317.00   309.50   309.50  -004.00      139     1579
WN1       326.00   326.00   322.00   322.50  -003.00        2      442

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      213.20   213.80   212.60   212.70  -000.45      201     1551
CRM0      215.10   215.50   214.45   214.55  -000.45      102     1217
CRQ0      215.90   215.90   215.90   215.90   000.05        0      544

DJIA

DJM0       10990    11385    10980    11380     0312     9706    13873
DJU0       11150    11526    11150    11526     0313       10      743
DJZ0       11580    11682    11580    11682     0314        4     1318
DJZ1       12362    12362    12362    12362     0317        0        6

Municipal Bonds

MBM0       95-14    95-17     95-5    95-13      0-2     1570    20134
MBU0         0-0    94-19    94-19    94-19      0-2        0        0

S&P 500

SPM0     1513.00  1529.00  1502.50  1528.20   012.90    89092   363796
SPU0     1530.00  1549.50  1530.00  1549.50   012.90       44     5452
SPZ0     1572.50  1572.50  1572.50  1572.50   012.90       19     3296
SPH1     1596.50  1596.50  1596.50  1596.50   012.90       41      241
SPM1     1621.00  1621.00  1621.00  1621.00   012.90        8      250

NYSE Index

YXM0      653.00   668.75   652.75   668.55   015.20        0     1745
YXU0      676.00   676.35   676.00   676.35   015.20        0      250
YXZ0      684.15   684.15   684.15   684.15   015.20        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      83.870   83.950   83.570   83.870  -00.150      186     4519
FCK0      83.900   83.950   83.550   83.900  -00.020      331     8476
FCQ0      86.000   86.050   85.650   86.000  -00.200      190     5851
FCU0      85.900   86.100   85.750   86.100  -00.120       12     1545
FCV0      86.350   86.450   86.120   86.350  -00.020       40     1516
FCX0      87.200   87.450   87.100   87.450  -00.020       35     1128

Live Cattle

LCJ0      72.200   72.220   71.850   72.120  -00.050     5014    30185
LCM0      69.050   69.200   68.770   69.150   00.180     4503    47236
LCQ0      69.720   69.920   69.550   69.900   00.180      700    22946
LCV0      72.470   72.700   72.300   72.670   00.170      365    13365
LCZ0      74.070   74.200   73.950   74.170   00.050      157     5232

Lean Hogs

LHJ0      64.450   64.570   63.900   64.420   00.070     2934    13384
LHM0      73.250   73.550   72.550   73.270   00.120     4878    30716
LHN0      71.200   71.550   70.500   71.400   00.100     1206     7769
LHQ0      68.400   68.800   68.000   68.650   00.150     1086     8244
LHV0      61.150   61.800   60.950   61.720   00.420      692     4325
LHZ0      58.200   58.800   58.200   58.600   00.600      271     3237
LHG1      58.000   58.400   57.800   58.400   00.400      102      583

Pork Bellies

PBK0      96.900   97.800   96.500   97.350   00.050      998     4409
PBN0      94.200   95.370   94.000   94.870   00.470      443     1425
PBQ0      91.000   92.250   90.900   91.300   00.300       50      537

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       0.000    5.010    5.010    5.010    0.020       16       65
AGK0       5.060    5.060    5.040    5.050    0.020        6       11
AGM0       5.100    5.100    5.080    5.090    0.020       26      614
AGQ0       5.130    5.150    5.130    5.150    0.020        0       92
AGV0       5.210    5.210    5.200    5.200    0.010        0       19
AGZ0       5.245    5.280    5.245    5.250    0.000       15      358

Gold

GCJ0      277.80   278.70   276.80   277.60  -000.80     3167     2542
GCK0      000.00   279.00   279.00   279.00  -000.90        0        1
GCM0      280.70   281.50   279.70   280.40  -001.00    31833    83830
GCQ0      283.50   284.10   282.50   283.00  -001.00      161    13855
GCV0      000.00   285.60   285.60   285.60  -001.00      178     3929
GCZ0      289.00   289.30   288.00   288.30  -001.00      546    20254
GCG1      000.00   290.50   290.50   290.50  -001.00        2     6707
GCJ1      000.00   293.00   293.00   293.00  -001.00        0     2829

Copper

HGJ0       79.10    79.75    78.65    79.75   -00.25      437     1662
HGK0       79.40    80.30    78.80    80.25   -00.25     7449    39953
HGM0       79.95    80.55    79.65    80.55   -00.30        9     2063
HGN0       80.20    80.90    79.60    80.90   -00.25      312     8092
HGQ0       81.25    81.30    81.25    81.30   -00.25        0      958
HGU0       81.00    81.60    80.65    81.60   -00.25      107     4503
HGV0       00.00    81.85    81.85    81.85   -00.30        0      659
HGX0       00.00    82.10    82.10    82.10   -00.30        0      666

GOLD Kilo Oz.

KIJ0      000.00   277.00   277.00   277.00   000.50       17       25
KIM0      280.00   281.50   280.00   280.50  -001.30       20      237
KIZ0      000.00   292.00   292.00   292.00   000.00        2       48

Palladium

PAM0      585.00   588.00   578.00   582.00  -013.50      212     2309

Platinum

PLJ0      496.50   505.00   496.50   498.70   002.30     1763     1212
PLN0      489.00   499.00   487.00   489.70   001.80     2874     8467
PLV0      000.00   477.70   477.70   477.70   001.80        1      141
PLF1      000.00   470.70   470.70   470.70   001.80        0       10

Silver

SIJ0      000.00   503.20   503.20   503.20   001.20        0       13
SIK0      506.50   507.50   503.50   505.70   001.20     9811    58122
SIN0      509.00   511.50   508.00   509.50   001.00     1034    11218
SIU0      516.00   516.00   513.50   513.50   001.00      188     2830
SIZ0      515.00   519.50   515.00   516.80   001.10       71     6200

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0785     0804     0783     0784    -0016     4065    26694
CON0        0817     0835     0812     0815    -0016     1450    24279
COU0        0847     0863     0844     0845    -0013      488    19829
COZ0        0885     0901     0883     0883    -0013      421    11075
COH1        0920     0923     0918     0918    -0013      108     8242
COK1        0944     0944     0944     0944    -0013        0     5484

Cotton

CTK0       57.50    58.45    57.40    58.39    00.25     8519    28896
CTN0       59.55    60.25    59.40    60.21    00.20     3933    17999
CTV0       59.80    60.65    59.80    60.65   -00.07       66      926
CTZ0       60.70    61.50    60.70    61.49    00.48     1669    13702
CTH1       61.60    62.45    61.45    62.45    00.45       32      988
CTK1       62.70    63.00    62.70    63.00    00.45        0      404
CTN1       63.58    63.58    63.58    63.58    00.43        0      180

Coffee

KCK0      103.50   103.70   101.30   102.10  -001.60     5523    27731
KCN0      106.00   106.10   104.10   104.75  -001.55     1397    12462
KCU0      108.25   108.50   106.75   107.35  -001.60      838     7404
KCZ0      111.25   111.75   109.80   110.50  -001.40      233     3576
KCH1      113.70   113.70   113.70   113.70  -001.30       21     1175

Lumber

LBK0      326.00   328.00   325.70   326.50   001.80      464     2014
LBN0      332.50   332.80   331.00   331.30   001.00      148      771
LBU0      328.70   329.30   328.70   329.30   000.70        4      181
LBX0      321.50   321.70   321.50   321.70   001.40        6       59

Orange Juice

OJK0       82.00    83.90    81.85    83.30    01.50     1021    11548
OJN0       82.00    83.60    82.00    82.95    01.35      384     3948
OJU0       82.00    83.30    82.00    82.85    01.15       76     2234
OJX0       82.40    83.85    82.40    82.90    01.10       31     1035
OJF1       82.40    84.00    82.40    83.10    01.15       10      656
OJH1       83.55    83.55    83.55    83.55    01.15       11      568

Sugar

SBK0       05.90    05.93    05.73    05.91    00.01    46870    67930
SBN0       05.76    05.83    05.65    05.81    00.03    18012    52664
SBV0       06.05    06.07    05.95    06.05    00.00     6468    33472
SBH1       06.38    06.40    06.27    06.38   -00.05     1761    19754
SBK1       06.50    06.53    06.45    06.50   -00.01      210     2937
SBN1       06.58    06.58    06.56    06.56   -00.01      102     1320

Copyright   1998 Access Futures and Options Trading
