                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5663    .5750    .5663    .5710    .0025     2072    24052
ADU0       .5690    .5720    .5690    .5718    .0025       15       51
ADZ0       .0000    .5726    .5726    .5726    .0025        0       66
ADH1       .0000    .5734    .5734    .5734    .0025        0        0

British Pound

BPM0      1.4812   1.4866   1.4792   1.4826  -0.0110     5592    50209
BPU0      1.4850   1.4878   1.4830   1.4852  -0.0110       34      313
BPZ0      1.4910   1.4910   1.4850   1.4880  -0.0110        3      247
BPH1      0.0000   1.4908   1.4908   1.4908  -0.0110        0        0

Canadian Dollar

CDM0       .6655    .6683    .6650    .6681   -.0001    14165    66650
CDU0       .6675    .6700    .6668    .6697   -.0001      357     8038
CDZ0       .6695    .6714    .6689    .6714   -.0001       48     2515
CDH1       .6715    .6731    .6710    .6731   -.0001      135      666
CDM1       .6722    .6760    .6722    .6748   -.0001        1      110

US Dollar Index

DXM0      111.90   112.35   111.77   112.09    00.10     1572     5734
DXU0      111.36   111.80   111.36   111.76    00.13       72     2088
DXZ0      111.43   111.43   111.43   111.43    00.16        1        3

Japanese Yen

JYM0       .9208    .9267    .9207    .9245    .0049     8742    81330
JYU0       .9367    .9416    .9367    .9404    .0052      140     1161
JYZ0       .0000    .9572    .9572    .9572    .0055        0      597
JYH1       .0000    .9740    .9740    .9740    .0058        0       19

Mexican Peso

MEM0     10.3600  10.3800  10.3300  10.3725   -.0025     1848    15997
MEU0     10.0800  10.0825  10.0500  10.0825   -.0075       57     2366
MEZ0       .0000   9.8175   9.8175   9.8175   -.0025        0     1234
MEH1       .0000   9.5325   9.5325   9.5325   -.0025        0        0

Swiss Franc

SFM0       .5773    .5792    .5755    .5761   -.0026    18036    48125
SFU0       .5827    .5842    .5813    .5813   -.0026       81      297
SFZ0       .5885    .5885    .5864    .5864   -.0026        1       22
SFH1       .0000    .5915    .5915    .5915   -.0026        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLM0       29.80    30.48    29.55    30.33    01.01     1804    48888
CLN0       29.90    30.35    29.63    30.22    00.78    58646   126640
CLQ0       29.25    29.80    29.18    29.66    00.70    22864    47840
CLU0       28.70    29.05    28.56    29.01    00.63     6464    28020
CLV0       28.15    28.41    28.05    28.41    00.60     1257    19538
CLX0       27.60    27.86    27.50    27.86    00.56     2572    16172
CLZ0       27.05    27.36    27.00    27.36    00.52     4814    39758
CLF1       00.00    26.93    26.55    26.93    00.49        0        0
CLG1       00.00    26.52    26.13    26.52    00.46        0        0
CLH1       00.00    26.11    25.70    26.11    00.43        0        0

Heating Oil

HOM0       .7860    .8070    .7810    .7987    .0251    10197    25942
HON0       .7570    .7750    .7560    .7705    .0225     9345    26969
HOQ0       .7540    .7680    .7500    .7645    .0220     2637    11609
HOU0       .7530    .7640    .7520    .7640    .0215      378     7460
HOV0       .7530    .7630    .7500    .7630    .0195      515     5576
HOX0       .7530    .7625    .7530    .7625    .0185      356     7047
HOZ0       .7530    .7625    .7510    .7615    .0175     1699    15565

Unleaded Gasoline

HUM0       .9900    .9990    .9760    .9903    .0105    17100    34079
HUN0       .9580    .9700    .9530    .9624    .0157     8779    31931
HUQ0       .9100    .9210    .9070    .9159    .0147     4299    15744
HUU0       .8600    .8700    .8600    .8674    .0127     3263    14722
HUV0       .0000    .8114    .8114    .8114    .0102     1434     7086
HUX0       .0000    .7814    .7814    .7814    .0092       10     3218
HUZ0       .7600    .7630    .7560    .7630    .0088      154     2114
HUF1       .0000    .7490    .7490    .7490    .0083        0      268

Natural Gas

NGM0       3.695    3.740    3.630    3.710    0.021    44684    52593
NGN0       3.715    3.745    3.640    3.718    0.007    21796    43504
NGQ0       3.730    3.750    3.665    3.728    0.003     6973    26407
NGU0       3.740    3.745    3.695    3.720    0.002     5132    25483
NGV0       3.760    3.760    3.680    3.742    0.004     8157    22549
NGX0       0.000    3.860    3.810    3.844    0.003        0        0
NGZ0       0.000    3.965    3.910    3.945    0.002        0        0
NGF1       0.000    3.980    3.930    3.955    0.002        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.037   93.037   93.015   93.032  -00.005    96560   504698
EDN0      92.870   92.875   92.865   92.875  -00.005     2676    10416
EDQ0      92.760   92.760   92.745   92.745  -00.015      302     3984
EDU0      92.650   92.655   92.625   92.635  -00.010   130481   602658
EDV0      92.480   92.480   92.480   92.480  -00.020      510      535
EDX0      92.460   92.460   92.460   92.460  -00.030        0        0
EDZ0      92.405   92.415   92.365   92.380  -00.020   130429   478852

Treasury Bills

TBM0      93.800   93.855   93.800   93.835   00.035       24      728

Treasury Notes

TYM0       952-3    953-1    944-1   944-31    -8-23    21801   551572
TYU0      952-11   952-21   942-20   943-18   -10-24        2    64619

Treasury Bonds

USM0        94-3     94-5    92-28     93-2     -1-3    14142   391750
USU0       93-29    93-31    92-24    92-29     -1-3     6441    39050
USZ0        93-8    93-12    92-30    92-30     -1-3      112     2139
USH1       92-31    92-31    92-31    92-31     -1-3        0      212

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       17.25    17.44    17.07    17.23    00.18     9015    52267
BOQ0       17.52    17.64    17.29    17.43    00.17     1173    14168
BOU0       17.68    17.83    17.48    17.62    00.18      483    12744
BOV0       17.90    17.92    17.70    17.79    00.18      493     7886
BOZ0       18.18    18.35    17.98    18.14    00.19     3179    21855
BOF1       18.60    18.60    18.42    18.47    00.17       19     8046
BOH1       18.95    18.95    18.65    18.75    00.15       44     3657
BOK1       19.30    19.30    19.05    19.07    00.20      168     4288

Corn

CN0       241.00   242.00   237.00   238.00   002.50    53295   238300
CU0       248.50   250.50   245.50   246.25   003.00     4823    60727
CX0       257.00   257.00   252.00   252.25   002.75        4      898
CZ0       260.00   260.25   255.25   256.25   002.75    17690   139010
CF1       261.00   261.00   259.00   259.50   002.75        0      149
CH1       267.50   268.00   263.25   264.50   002.75     1637    18011
CK1       272.00   272.00   267.50   269.00   002.50      160     3636

Rough Rice

NRK0       0.000    5.180    5.160    5.180   -0.060        0       10
NRN0       5.460    5.550    5.380    5.400   -0.040      262     4394
NRU0       6.300    6.340    6.260    6.260   -0.040       11      921
NRX0       6.440    6.440    6.360    6.360   -0.040       18     1417

Oats

ON0       121.25   122.50   120.00   120.00   001.00     1356     9972
OU0       126.00   127.00   125.00   125.00   001.25       69     2805
OZ0       131.50   132.75   130.50   130.50   000.75      166     4229
OH1       000.00   137.50   137.50   137.50   001.00        5      389

Soybeans

SN0       553.00   560.50   545.50   547.75   006.50    41101    97580
SQ0       557.00   563.00   549.00   550.50   006.00     2395    13114
SU0       560.00   565.00   551.00   553.75   007.00     1894     8839
SX0       568.00   572.50   557.00   560.25   007.25    11491    53691
SF1       576.00   578.50   565.00   565.75   005.25      358     4838
SH1       580.00   585.00   571.00   574.25   007.25      400     5470
SK1       582.00   587.00   573.00   577.00   007.50      338     5491
SN1       583.00   588.00   576.00   580.50   007.50      175     3922

Soybean Meal

SMN0      183.50   185.70   181.10   181.60   001.90    17914    62815
SMQ0      183.50   185.30   181.10   181.50   001.90     1988    14049
SMU0      183.50   185.20   181.20   181.40   001.90      342     7851
SMV0      183.00   184.10   180.40   181.00   001.70      254     7486
SMZ0      184.50   185.90   181.40   182.00   001.70     3879    19777
SMF1      183.60   185.00   181.40   182.00   001.80      169     2175

Wheat

WN0       280.00   281.50   271.00   272.00  -005.00    21476    79030
WU0       000.00   292.50   283.00   283.25  -005.50     2205    21168
WZ0       307.00   307.00   297.75   298.50  -005.25     3343    25785
WH1       318.50   319.50   311.50   311.50  -004.75      271     7259
WK1       322.00   323.00   316.00   316.50  -005.00       13       52
WN1       327.50   329.00   321.50   321.75  -004.75       47     2222

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      221.80   223.30   221.80   222.15   001.05      147     1705
CRQ0      223.10   223.35   222.00   222.40   001.05        7      887
CRX0      222.65   222.65   222.65   222.65   001.05        0      430

DJIA

DJM0       10790    10905    10775    10785    -0025    11361    17236
DJU0       10930    11000    10930    10932    -0021      123      527
DJZ0       11125    11125    11091    11091    -0020        1     1766
DJZ1       11769    11769    11769    11769    -0019        0        6

Municipal Bonds

MBM0       91-22    91-23    90-29     91-3    -1-12     2443    21947
MBU0         0-0    90-26     90-8     90-8    -1-14        0        0

S&P 500

SPM0     1456.00  1465.30  1441.50  1442.00  -014.70    67843   365262
SPU0     1479.00  1485.00  1463.70  1463.70  -014.70      699     8834
SPZ0     1487.40  1487.40  1487.40  1487.40  -015.00       19     3407
SPH1     1512.40  1512.40  1512.40  1512.40  -015.00        4      443
SPM1     1537.90  1537.90  1537.90  1537.90  -015.00       74      448

NYSE Index

YXM0      654.00   658.70   651.00   652.00  -002.65        0     1745
YXU0      661.00   664.00   660.25   660.25  -002.65        0      250
YXZ0      668.50   668.50   668.50   668.50  -002.65        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCK0      83.050   83.100   82.850   83.000  -00.250      222     2336
FCQ0      83.670   83.920   83.550   83.820  -00.280     1155     9483
FCU0      83.900   84.100   83.800   84.100  -00.150       67     1924
FCV0      84.850   85.050   84.750   85.000  -00.120      101     2250
FCX0      86.100   86.150   85.950   86.070  -00.230      120     1387
FCF1      87.020   87.100   86.750   87.100  -00.070       19      782

Live Cattle

LCM0      68.050   68.370   68.020   68.200   00.000     6733    37375
LCQ0      68.000   68.150   67.850   67.950  -00.120     3467    41024
LCV0      70.600   70.770   70.500   70.700  -00.050     1569    22387
LCZ0      72.200   72.370   72.100   72.250   00.000      382     8372
LCG1      73.650   73.700   73.570   73.650  -00.050       90     4239

Lean Hogs

LHM0      71.020   71.450   70.750   70.850  -00.170     4447    25214
LHN0      69.900   70.400   69.670   69.750  -00.270     2522    17793
LHQ0      66.700   67.200   66.420   66.900   00.080     1595    11387
LHV0      58.250   58.400   58.000   58.150  -00.350      490     6559
LHZ0      56.070   56.250   55.950   56.000  -00.150      652     5079
LHG1      56.900   56.950   56.700   56.700  -00.120      214     1413
LHJ1      55.750   55.870   55.470   55.470  -00.150      133      413

Pork Bellies

PBK0      89.820   91.000   89.500   90.000  -00.820       71      215
PBN0      85.800   87.050   85.400   86.470  -00.250     1090     3902
PBQ0      83.700   84.900   83.450   83.950  -00.720      261     1258

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGK0       0.000    4.950    4.950    4.950    0.000        0        1
AGM0       4.980    5.000    4.970    4.990    0.010       47      577
AGQ0       5.060    5.090    5.060    5.090    0.010        2       92
AGV0       0.000    5.150    5.150    5.150    0.020        0       10
AGZ0       5.200    5.220    5.200    5.220    0.010       11      420
AGG1       0.000    5.270    5.270    5.270    0.010        0        5

Gold

GCK0      000.00   273.00   273.00   273.00  -000.10        4        2
GCM0      273.10   274.80   272.70   273.70  -000.10    35652    73000
GCQ0      275.70   277.60   275.70   276.50  -000.10    10749    27062
GCV0      279.20   280.30   279.20   279.50  -000.10      717     3827
GCZ0      281.50   283.50   281.50   282.40  -000.20      387    19285
GCG1      285.00   286.00   285.00   285.10  -000.20      419    10019
GCJ1      000.00   288.00   288.00   288.00  -000.20        0     3183
GCM1      000.00   291.00   291.00   291.00  -000.10      154     8820

Copper

HGK0       84.60    85.10    84.20    84.20    00.30      191     3379
HGM0       84.75    85.10    84.20    84.25    00.25      310     3836
HGN0       85.00    85.50    84.45    84.50    00.20     9716    38918
HGQ0       85.00    85.00    84.40    84.40    00.20       50     2293
HGU0       84.90    85.25    84.50    84.50    00.20     1236     7343
HGV0       85.10    85.10    84.50    84.50    00.15        0     1276
HGX0       85.10    85.10    84.50    84.50    00.10       48      805
HGZ0       84.90    85.25    84.50    84.50   -00.05      194     6233

GOLD Kilo Oz.

KIM0      272.50   273.50   272.50   273.20  -000.30       16      209
KIQ0      000.00   276.50   276.50   276.50  -000.30        6       48
KIZ0      284.50   284.50   284.20   284.20  -000.30        3       69

Palladium

PAM0      572.90   574.50   572.25   574.50   002.25      142     1906
PAU0      570.00   572.00   570.00   571.50   001.75      130      782

Platinum

PLN0      488.30   507.00   488.30   505.80   018.90      314     7547
PLV0      485.00   489.80   485.00   489.80   017.90       30      711
PLF1      000.00   478.80   478.80   478.80   017.90        0       18

Silver

SIK0      500.00   502.00   500.00   502.00   001.70       12      127
SIM0      000.00   503.10   503.10   503.10   001.50        0        1
SIN0      503.00   506.00   500.00   505.50   001.50    14863    54730
SIU0      508.00   510.00   505.50   509.80   001.70      336     4485
SIZ0      513.50   516.00   512.00   515.30   002.20      165     7398

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0814     0833     0812     0829     0008     4760    40961
COU0        0842     0860     0841     0857     0007      938    25887
COZ0        0876     0894     0876     0890     0007      731    16370
COH1        0912     0926     0912     0926     0008      393     7641
COK1        0951     0951     0951     0951     0008        0     5519
CON1        0964     0977     0964     0977     0008        0     7019

Cotton

CTN0       62.01    62.40    61.60    62.12    00.05     4884    29881
CTV0       63.00    63.45    63.00    63.43    00.03      119     1773
CTZ0       63.40    63.75    63.25    63.71    00.07     2355    18606
CTH1       64.30    64.53    64.25    64.53    00.03      388     2251
CTK1       64.97    65.05    64.97    65.05   -00.10       24     1228
CTN1       65.75    65.80    65.70    65.70   -00.15        6      441
CTV1       63.70    63.70    63.70    63.70   -00.15        0       10

Coffee

KCK0      091.25   093.00   091.00   091.50  -000.30      296      418
KCN0      094.00   096.25   092.30   094.10   000.40     6133    30504
KCU0      097.75   099.00   095.70   097.40   000.40     1648    13827
KCZ0      102.00   103.50   099.50   101.00   000.50      537     5149
KCH1      105.70   105.70   103.00   104.50   000.40      202     1866

Lumber

LBN0      283.80   285.90   281.60   282.60   000.50      883     2290
LBU0      287.40   291.00   287.00   288.30   001.70      209      559
LBX0      290.40   294.00   290.40   292.40   001.80       92      216
LBF1      292.00   292.00   292.00   292.00  -004.10        3        9

Orange Juice

OJN0       82.15    82.70    81.60    81.65   -00.50      819    11654
OJU0       82.40    82.85    81.90    81.95   -00.55      112     4703
OJX0       83.00    83.00    82.15    82.15   -00.50       30     3185
OJF1       83.00    83.00    82.35    82.35   -00.50       27     1181
OJH1       83.50    83.50    83.10    83.10   -00.45       12     1062
OJK1       83.60    83.60    83.60    83.60   -00.45        0      232

Sugar

SBN0       07.06    07.13    06.94    07.07    00.01    14288   111280
SBV0       07.19    07.27    07.12    07.16   -00.08     6171    45068
SBH1       07.22    07.30    07.18    07.22   -00.07     3271    30724
SBK1       07.22    07.25    07.16    07.21   -00.07      421     4476
SBN1       07.17    07.25    07.15    07.18   -00.07      520     5231
SBV1       07.28    07.29    07.26    07.29   -00.08      503     7295

Copyright   1998 Access Futures and Options Trading
