                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5970    .6010    .5965    .5993   -.0038     2151    21937
ADU0       .5990    .6020    .5990    .5998   -.0038        0        9
ADZ0       .5970    .6005    .5970    .6003   -.0038        1       70
ADH1       .0000    .6008    .6008    .6008   -.0038        0        0

British Pound

BPM0      1.5822   1.5848   1.5786   1.5810  -0.0004    12658    38870
BPU0      0.0000   1.5820   1.5820   1.5820  -0.0004        1       31
BPZ0      0.0000   1.5840   1.5840   1.5840  -0.0004        4      225
BPH1      0.0000   1.5870   1.5870   1.5870  -0.0004        0        0

Canadian Dollar

CDM0       .6887    .6894    .6865    .6876   -.0024     5169    44578
CDU0       .6902    .6902    .6885    .6892   -.0024       12     6540
CDZ0       .6915    .6915    .6905    .6908   -.0024        8     1576
CDH1       .6935    .6935    .6924    .6924   -.0024        0      409
CDM1       .0000    .6940    .6940    .6940   -.0024        0       94

US Dollar Index

DXM0      105.47   105.79   105.18   105.75    00.56      544     5080
DXU0      105.50   105.50   105.41   105.42    00.56        0     2006
DXZ0      105.07   105.09   105.07   105.09    00.56        0        0

Japanese Yen

JYM0       .9614    .9625    .9590    .9599   -.0063     8453    77070
JYU0       .9775    .9775    .9753    .9753   -.0063       48      836
JYZ0       .0000    .9913    .9913    .9913   -.0063        0      321
JYH1       .0000   1.0073   1.0073   1.0073   -.0063        0       80

Mexican Peso

MEM0     10.5100  10.5900  10.4900  10.5750    .0950     4211    15878
MEU0     10.3200  10.3200  10.3200  10.3200    .0950       42     2369
MEZ0     10.0725  10.0850  10.0725  10.0850    .0950       51     1311
MEH1       .0000   9.8550   9.8550   9.8550    .0950        0        0

Swiss Franc

SFM0       .6123    .6155    .6098    .6119   -.0035     8257    40457
SFU0       .6155    .6193    .6155    .6171   -.0035        5      206
SFZ0       .0000    .6222    .6222    .6222   -.0035        0        4
SFH1       .0000    .6274    .6274    .6274   -.0035        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       25.30    25.78    24.85    25.04   -00.65    48987   121640
CLM0       24.80    25.08    24.30    24.47   -00.65    28093    93990
CLN0       24.65    24.76    24.05    24.27   -00.62    11402    47313
CLQ0       24.45    24.52    24.09    24.09   -00.61     3887    29848
CLU0       24.32    24.40    23.91    23.91   -00.60     6048    22047
CLV0       24.12    24.12    23.73    23.73   -00.57     1134    18396
CLX0       23.92    23.95    23.54    23.54   -00.55      959    14771
CLZ0       00.00    23.80    23.34    23.34   -00.53        0        0
CLF1       00.00    23.40    23.11    23.11   -00.51        0        0
CLG1       00.00    23.20    22.88    22.88   -00.50        0        0

Heating Oil

HOK0       .6520    .6685    .6460    .6479   -.0121     9815    28032
HOM0       .6330    .6430    .6270    .6292   -.0106     4826    13885
HON0       .6300    .6330    .6160    .6212   -.0131     4671     8397
HOQ0       .6310    .6310    .6160    .6217   -.0141     1294     6657
HOU0       .6330    .6360    .6250    .6267   -.0141      396     5679
HOV0       .6400    .6443    .6297    .6297   -.0146       96     3173
HOX0       .6440    .6483    .6332    .6332   -.0151       53     2873

Unleaded Gasoline

HUK0       .7940    .8050    .7870    .7888   -.0112    13323    36652
HUM0       .7650    .7770    .7590    .7629   -.0094     6790    16074
HUN0       .7475    .7570    .7400    .7433   -.0102     4808    14137
HUQ0       .7320    .7400    .7230    .7263   -.0109     2210    12423
HUU0       .7170    .7230    .7070    .7103   -.0117     2430    12322
HUV0       .6980    .6980    .6858    .6858   -.0117      436     2752
HUX0       .6810    .6835    .6708    .6708   -.0117      705     1995
HUZ0       .0000    .6588    .6588    .6588   -.0117        5     1353

Natural Gas

NGK0       2.985    3.015    2.935    2.971    0.015    30439    59346
NGM0       2.990    3.025    2.955    2.992    0.022    10708    28605
NGN0       3.000    3.030    2.980    3.007    0.024     3951    22270
NGQ0       3.005    3.030    2.980    3.013    0.025     3634    18753
NGU0       3.000    3.030    2.985    3.008    0.024     2592    18018
NGV0       0.000    3.040    2.990    3.016    0.023        0        0
NGX0       0.000    3.120    3.080    3.108    0.020        0        0
NGZ0       0.000    3.210    3.185    3.200    0.017        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.682   93.690   93.680   93.690   00.005     3288    43984
EDK0      93.500   93.510   93.495   93.500  -00.005     8090    25851
EDM0      93.365   93.390   93.360   93.385   00.000    79472   530975
EDN0      93.290   93.300   93.290   93.300   00.005        1      888
EDQ0      93.255   93.255   93.255   93.255   00.000       87     1587
EDU0      93.175   93.220   93.160   93.195   00.000   135919   477287
EDZ0      92.970   93.025   92.960   93.015   00.000    76647   374927

Euro Yen

EYM0      99.825   99.825   99.815   99.825   00.000     1167    15234
EYU0      99.685   99.690   99.680   99.680  -00.010     1041    16277
EYZ0      99.520   99.525   99.515   99.520  -00.005      226     8746
EYH1      99.390   99.390   99.375   99.375  -00.005      267    18047
EYM1      99.240   99.245   99.240   99.240   00.005      113     4527
EYU1      99.085   99.085   99.080   99.080   00.010       80    10411

Treasury Bills

TBM0      94.070   94.070   94.070   94.070   00.020        1      697

Treasury Notes

TYM0       983-6   984-26   981-23   984-16      1-5    16711   588235
TYU0      980-30    983-3   980-20   982-25      1-5      190     2342

Treasury Bonds

USM0        98-5    99-16     98-5    99-11     0-26     2592   520370
USU0        98-3    99-11     98-3     99-7     0-26      831     2357
USZ0       98-30     99-2    98-27     99-2     0-26        2      506
USH1       98-30    98-30    98-30    98-30     0-26        0      203

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.60    18.00    17.55    17.97    00.13    11317    50410
BON0       17.95    18.35    17.90    18.30    00.12     5611    46129
BOQ0       18.10    18.48    18.05    18.46    00.11      599    11171
BOU0       18.22    18.60    18.22    18.60    00.11      146     8377
BOV0       18.35    18.75    18.35    18.74    00.08      165     6576
BOZ0       18.70    19.15    18.68    19.12    00.13      581    18224
BOF1       19.05    19.44    19.05    19.44    00.14       59     8244
BOH1       19.40    19.60    19.40    19.55    00.02      162     2503

Corn

CK0       225.75   229.50   225.25   229.25   002.25    37998   159180
CN0       234.75   238.00   233.75   237.75   002.00    15420   159310
CU0       242.50   245.75   241.75   245.25   001.75     1506    45900
CX0       248.50   251.50   248.50   251.00   002.00       15      946
CZ0       251.50   255.25   251.25   254.75   001.75     7289   112900
CF1       000.00   258.75   258.75   258.75   001.75        0       34
CH1       260.25   263.50   259.75   263.50   002.00      621    13504

Rough Rice

NRK0       5.580    5.650    5.580    5.640    0.060      241     3513
NRN0       5.890    5.970    5.890    5.940    0.075      170     1790
NRU0       6.720    6.770    6.690    6.770    0.050       31      545
NRX0       0.000    6.920    6.870    6.920    0.060       85      876

Oats

OK0       000.00   122.25   120.25   122.25   001.50      525     4610
ON0       118.25   120.00   118.25   119.75   001.00      423     8027
OU0       121.00   121.75   120.75   121.75   000.75       89     1696
OZ0       127.00   128.00   127.00   128.00   000.50       24     3408

Soybeans

SK0       526.50   540.00   526.00   538.75   007.75    29422    69330
SN0       539.00   552.00   538.00   551.00   008.00     9456    63353
SQ0       542.50   553.00   542.00   552.50   006.25      733     9340
SU0       545.00   557.50   544.00   556.25   008.00      796     4758
SX0       552.00   563.00   552.00   562.50   005.75     4874    41024
SF1       560.00   570.00   559.50   569.75   005.50      113     2944
SH1       567.00   578.00   567.00   578.00   007.25      395     2013
SN1       574.00   583.00   574.00   583.00   004.50       75      992

Soybean Meal

SMK0      167.00   171.00   166.60   170.90   002.70     9850    42927
SMN0      168.00   172.50   168.00   172.20   002.60     6906    38128
SMQ0      168.70   172.50   168.50   172.40   002.30      678     9976
SMU0      169.50   173.00   169.10   173.00   002.50      334     6479
SMV0      169.00   173.00   169.00   172.70   002.40      825     6280
SMZ0      172.00   174.90   171.90   174.90   001.90     1122    13624

Wheat

WK0       251.50   259.00   251.00   258.50   004.75     7556    50527
WN0       263.50   272.00   263.00   271.00   005.25    10196    50788
WU0       275.00   282.00   274.25   281.50   004.75      316     9567
WZ0       290.00   296.50   289.25   296.00   003.75      872    14065
WH1       304.00   309.00   303.00   309.00   003.00      106     1765
WN1       317.00   320.00   316.50   320.00   002.50        6      449

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      209.25   210.35   208.90   209.85  -000.45      212     1468
CRM0      211.50   212.10   211.25   211.80  -000.60      150     1225
CRQ0      213.25   213.25   213.25   213.25  -000.75       10      532

DJIA

DJM0       11255    11300    11155    11205    -0030    11184    15621
DJU0       11400    11400    11310    11349    -0029        8      742
DJZ0       11552    11560    11490    11501    -0028        6     1315
DJZ1       12165    12165    12165    12165    -0028        0        6

Municipal Bonds

MBM0       95-20    96-15    95-19    96-11     0-16     1069    21913
MBU0         0-0    95-21    95-21    95-21     0-16        0        0

S&P 500

SPM0     1529.00  1535.50  1518.50  1529.00   012.50    69352   364152
SPU0     1550.40  1550.40  1550.40  1550.40   012.50      184     5657
SPZ0     1573.90  1573.90  1573.90  1573.90   013.00       46     3408
SPH1     1597.40  1597.40  1597.40  1597.40   013.50        4      237
SPM1     1621.40  1621.40  1621.40  1621.40   013.50        4      248

NYSE Index

YXM0      670.00   670.50   663.25   663.95  -000.55        0     1745
YXU0      671.75   671.75   671.75   671.75  -000.55        0      250
YXZ0      679.55   679.55   679.55   679.55  -000.55        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      83.900   84.270   83.870   84.170   00.270      544     3473
FCK0      83.800   84.250   83.750   84.000   00.200      790     8497
FCQ0      85.900   86.400   85.850   86.320   00.400      316     5921
FCU0      86.120   86.420   86.100   86.400   00.330       46     1566
FCV0      86.570   86.900   86.550   86.850   00.280       51     1555
FCX0      87.350   87.700   87.350   87.670   00.170       17     1156

Live Cattle

LCJ0      71.850   72.300   71.720   72.070   00.200     5307    23556
LCM0      68.550   69.200   68.550   69.100   00.350     4862    50661
LCQ0      69.600   69.950   69.550   69.850   00.180     1079    24047
LCV0      72.350   72.620   72.300   72.600   00.200      936    14429
LCZ0      73.670   73.920   73.670   73.850   00.180      347     5786

Lean Hogs

LHJ0      64.200   65.200   64.020   65.100   01.250     2805    10531
LHM0      72.750   74.300   72.750   74.000   01.480     3481    32095
LHN0      70.900   71.600   70.900   71.520   00.850     1048     8270
LHQ0      68.550   69.200   68.550   68.720   00.050      383     8149
LHV0      61.700   62.000   61.550   61.950   00.300      115     4605
LHZ0      59.100   59.500   58.200   58.350  -00.300      393     3227
LHG1      59.000   59.350   59.000   59.000   00.050       21      743

Pork Bellies

PBK0      94.600   96.650   94.600   96.420   01.870      852     4393
PBN0      92.650   94.600   92.650   94.350   01.980      275     1488
PBQ0      89.500   91.300   89.500   90.870   01.470       39      578

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       0.000    5.050    5.050    5.050   -0.010        2       15
AGK0       0.000    5.100    5.100    5.100   -0.010        1       13
AGM0       5.160    5.160    5.140    5.140   -0.010       15      629
AGQ0       0.000    5.200    5.200    5.200   -0.010        0       92
AGV0       0.000    5.260    5.260    5.260   -0.010        0       19
AGZ0       5.330    5.340    5.320    5.320   -0.010        0      361

Gold

GCJ0      280.40   280.50   279.80   279.80  -000.10       20      682
GCK0      000.00   281.10   281.10   281.10  -000.20        0        4
GCM0      282.70   283.60   281.90   282.50  -000.20    13216    81220
GCQ0      285.00   285.10   284.80   285.10  -000.20      201    13713
GCV0      000.00   287.70   287.70   287.70  -000.20        0     3929
GCZ0      290.20   291.00   290.20   290.40  -000.20       39    19942
GCG1      292.50   292.60   292.50   292.60  -000.20        0     6541
GCJ1      000.00   295.20   295.20   295.20  -000.20      210     3138

Copper

HGJ0       75.65    76.50    75.65    76.50    00.50      259     1172
HGK0       76.50    76.95    75.85    76.85    00.50    13778    44494
HGM0       76.80    77.40    76.80    77.25    00.50      561     2354
HGN0       77.40    77.80    76.70    77.65    00.45     1878     9539
HGQ0       77.25    78.15    77.25    78.00    00.45      410     1116
HGU0       78.15    78.40    77.55    78.35    00.45     1384     5252
HGV0       78.55    78.65    78.55    78.65    00.45       20      672
HGX0       78.85    78.95    78.85    78.95    00.45       14      676

GOLD Kilo Oz.

KIJ0      000.00   280.10   280.10   280.10   000.10        0       16
KIM0      282.00   282.30   282.00   282.30  -000.30        9      243
KIZ0      000.00   295.00   295.00   295.00  -000.50        0       50

Palladium

PAM0      585.00   585.00   572.00   579.00  -007.00       55     2351

Platinum

PLJ0      498.50   498.50   471.50   472.90  -025.60       43      437
PLN0      490.00   492.50   460.00   462.90  -029.60      765     9041
PLV0      000.00   454.50   451.90   454.50  -025.00        2      141
PLF1      000.00   447.50   444.90   447.50  -025.00        0       11

Silver

SIJ0      000.00   510.40   510.40   510.40  -000.80       46       46
SIK0      513.00   513.50   510.50   512.20  -001.00     4581    47527
SIN0      517.50   517.50   514.50   516.20  -000.80      525    10926
SIU0      521.00   521.50   517.50   520.10  -000.90      281     2590
SIZ0      522.00   523.80   522.00   523.80  -001.00      254     6120

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0815     0820     0806     0810    -0015     4478    21921
CON0        0848     0851     0837     0841    -0014     3187    25918
COU0        0877     0879     0869     0869    -0015      536    19924
COZ0        0913     0917     0905     0905    -0017       97    11253
COH1        0950     0952     0940     0940    -0017       54     8227
COK1        0974     0978     0966     0966    -0017       41     5489

Cotton

CTK0       56.00    56.60    55.90    56.29    00.61    11105    21967
CTN0       58.00    58.55    57.85    58.34    00.68     9398    21399
CTV0       59.11    59.50    58.90    59.35    00.35      436     1185
CTZ0       60.41    60.70    60.25    60.55    00.39     2103    13461
CTH1       61.50    61.55    61.40    61.55    00.40       93     1053
CTK1       62.15    62.15    62.15    62.15    00.30       95      457
CTN1       62.80    62.80    62.80    62.80    00.30       27      187

Coffee

KCK0      100.35   101.30   099.35   099.60  -001.25     6398    27239
KCN0      103.50   104.00   102.25   102.40  -001.25     3586    15410
KCU0      106.50   106.75   105.05   105.05  -001.30      676     8097
KCZ0      109.50   109.50   108.25   108.25  -001.30      117     3761
KCH1      112.50   112.50   111.45   111.45  -001.30       57     1198

Lumber

LBK0      325.00   327.90   323.60   323.80  -001.80      490     1956
LBN0      329.40   330.40   326.80   327.10  -002.20      178      878
LBU0      327.10   327.10   325.70   325.70  -001.10       19      192
LBX0      319.60   319.60   319.60   319.60  -001.00        2       62

Orange Juice

OJK0       81.00    81.80    81.00    81.50    00.45     1842    11785
OJN0       81.00    81.50    80.75    81.10    00.30      702     4506
OJU0       81.15    81.75    81.15    81.45    00.45      154     2467
OJX0       81.50    81.70    81.50    81.60    00.35       65     1154
OJF1       81.70    81.75    81.60    81.75    00.30       52      737
OJH1       81.80    82.25    81.80    82.25    00.30        1      582

Sugar

SBK0       05.90    05.99    05.82    05.89   -00.07    13718    53701
SBN0       05.82    05.90    05.78    05.81   -00.11    10352    59640
SBV0       06.08    06.17    06.08    06.09   -00.09     3141    33972
SBH1       06.35    06.37    06.33    06.34   -00.08     2076    20918
SBK1       06.49    06.49    06.41    06.42   -00.13      737     3246
SBN1       06.51    06.51    06.42    06.43   -00.13      383     1697

Copyright   1998 Access Futures and Options Trading
