                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5860    .5880    .5853    .5865   -.0024     3549    22085
ADU0       .5865    .5894    .5863    .5875   -.0024     1171     3256
ADZ0       .5910    .5910    .5885    .5885   -.0024        2       65
ADH1       .0000    .5895    .5895    .5895   -.0024        0        0

British Pound

BPM0      1.5040   1.5096   1.5012   1.5094  -0.0026    14574    46395
BPU0      1.5070   1.5120   1.5026   1.5120  -0.0026     2509     4616
BPZ0      1.5060   1.5152   1.5060   1.5152  -0.0026        7      250
BPH1      0.0000   1.5178   1.5178   1.5178  -0.0026        0        0

Canadian Dollar

CDM0       .6793    .6804    .6770    .6780    .0014     9398    42885
CDU0       .6804    .6817    .6785    .6794    .0014     5656    25212
CDZ0       .6825    .6825    .6803    .6809    .0014      600     2612
CDH1       .0000    .6825    .6825    .6825    .0014        1      708
CDM1       .6845    .6845    .6841    .6841    .0014        0      157

US Dollar Index

DXM0      106.82   107.58   106.66   106.92    00.19     1259     4824
DXU0      106.51   107.25   106.45   106.62    00.19      633     2490
DXZ0      106.32   106.32   106.32   106.32    00.19        0        3

Japanese Yen

JYM0       .9369    .9395    .9358    .9373   -.0062    15513    75210
JYU0       .9515    .9551    .9515    .9531   -.0064     4740     7388
JYZ0       .0000    .9695    .9695    .9695   -.0066       23      593
JYH1       .0000    .9858    .9858    .9858   -.0068        0       20

Mexican Peso

MEM0     10.0200  10.1000  10.0100  10.0775    .0350     4582    16667
MEU0      9.7000   9.8000   9.7000   9.7975    .0550     1336     5312
MEZ0      9.5000   9.5350   9.5000   9.5350    .0550       54     1265
MEH1       .0000   9.2500   9.2000   9.2500    .0500        0        0

Swiss Franc

SFM0       .6067    .6099    .6052    .6096   -.0017    14031    37631
SFU0       .6125    .6154    .6104    .6149   -.0018     3103     5704
SFZ0       .6170    .6200    .6168    .6200   -.0018        1       37
SFH1       .0000    .6250    .6250    .6250   -.0018        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLN0       30.00    30.30    29.52    30.20    00.42    11744   103760
CLQ0       29.25    29.40    28.78    29.26    00.18    48148    90980
CLU0       28.55    28.62    28.15    28.46    00.07     9859    36912
CLV0       27.95    28.00    27.66    27.89    00.06     7461    26203
CLX0       27.62    27.62    27.25    27.40    00.05      874    19423
CLZ0       27.10    27.10    26.73    26.94    00.04     4683    39773
CLF1       26.65    26.65    26.51    26.51    00.04     3180    17752
CLG1       00.00    26.19    26.08    26.11    00.03        0        0
CLH1       00.00    25.90    25.70    25.75    00.02        0        0
CLJ1       00.00    25.40    25.40    25.40    00.02        0        0

Heating Oil

HON0       .7500    .7525    .7380    .7423    .0006    13397    28899
HOQ0       .7520    .7530    .7415    .7448    .0005     6653    16903
HOU0       .7570    .7570    .7455    .7483    .0010     1804     9390
HOV0       .7615    .7615    .7510    .7518    .0010     1199     7355
HOX0       .7645    .7645    .7548    .7548    .0010      718    11179
HOZ0       .7600    .7650    .7540    .7563    .0010      929    17969
HOF1       .7600    .7600    .7503    .7503    .0010      484     8401

Unleaded Gasoline

HUN0      1.0160   1.0270   1.0065   1.0182    .0085    18343    38938
HUQ0       .9750    .9810    .9625    .9780    .0115    10130    20699
HUU0       .9150    .9200    .9070    .9180    .0095     5033    16994
HUV0       .8425    .8445    .8340    .8445    .0065     1495     9602
HUX0       .7950    .8000    .7940    .7970    .0055      322     4819
HUZ0       .7680    .7715    .7660    .7715    .0055      117     2309
HUF1       .7445    .7490    .7445    .7490    .0055      132      580
HUG1       .7320    .7385    .7320    .7385    .0055        3      503

Natural Gas

NGN0       4.079    4.240    4.080    4.160    0.027    48539    48179
NGQ0       4.075    4.210    4.065    4.140    0.035    13354    35875
NGU0       4.050    4.190    4.050    4.115    0.030     5188    26733
NGV0       4.050    4.165    4.050    4.103    0.028     4840    26266
NGX0       4.130    4.210    4.145    4.155    0.015     2688    16026
NGZ0       0.000    4.270    4.200    4.220    0.005        0        0
NGF1       0.000    4.265    4.180    4.210    0.005        0        0
NGG1       0.000    4.040    3.990    3.994    0.004        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.160   93.175   93.157   93.165   00.005    56476   443857
EDN0      93.080   93.085   93.080   93.085   00.000     1124    16424
EDQ0      92.990   92.990   92.985   92.990   00.005      603     7642
EDU0      92.920   92.945   92.910   92.925   00.000    89960   564935
EDV0      92.780   92.780   92.780   92.780   00.000        0      520
EDX0      92.780   92.780   92.780   92.780   00.000        0        2
EDZ0      92.720   92.750   92.700   92.725  -00.010    90014   461527

Euro Yen

EYM0      99.875   99.875   99.870   99.870   00.000     2110    15313
EYU0      99.720   99.725   99.710   99.715   00.005     1815    12572
EYZ0      99.565   99.565   99.555   99.555   00.005      884    13505
EYH1      99.470   99.470   99.455   99.465   00.020     2024    14699
EYM1      99.360   99.360   99.350   99.350   00.035      956     4637
EYU1      99.235   99.235   99.220   99.220   00.040      647    18696

Treasury Bills

TBM0      94.110   94.110   94.110   94.110   00.000       82      463

Treasury Notes

TYM0       980-0   981-18   974-11    980-0     -1-7      397    77880
TYU0      973-13   973-10   973-31   973-13     -1-2    14403   501186

Treasury Bonds

USM0       97-17    97-26     97-3    97-13    -1-29    10995    49852
USU0       97-13    97-25    96-31    97-10    -1-29    16482   346840
USZ0       97-22    97-22     97-3    97-10    -1-29      236     3406
USH1       97-10    97-10    97-10    97-10    -1-29        0      235

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       16.40    16.54    16.34    16.36   -00.14     7463    44357
BOQ0       16.60    16.74    16.57    16.59   -00.11     1158    21614
BOU0       16.85    16.95    16.80    16.80   -00.12      539    15652
BOV0       00.00    17.15    17.00    17.02   -00.11      162    10028
BOZ0       17.40    17.54    17.35    17.38   -00.12     1596    26981
BOF1       17.70    17.80    17.70    17.74   -00.10      220     9289
BOH1       18.10    18.15    18.01    18.01   -00.11      167     4464
BOK1       18.40    18.50    18.31    18.31   -00.16       56     4626

Corn

CN0       218.50   221.00   218.50   219.25   000.25    44491   187040
CU0       228.00   229.75   227.50   228.50   000.75    10715    79100
CX0       235.50   235.50   234.50   235.00   001.50       15      987
CZ0       238.25   240.75   238.00   239.50   001.00    14705   149650
CF1       000.00   243.00   243.00   243.00   001.50        1      161
CH1       247.25   249.50   247.25   248.75   001.00      953    19763
CK1       254.00   255.25   253.75   255.00   001.50       89     3999

Rough Rice

NRN0       5.520    5.560    5.360    5.405   -0.105      247     4191
NRU0       6.600    6.600    6.470    6.500   -0.100       54     1244
NRX0       6.770    6.770    6.660    6.710   -0.080       68     1607
NRF1       7.000    7.000    6.880    6.940   -0.060       34     1228

Oats

ON0       111.75   113.50   110.50   110.75  -001.00      232     7847
OU0       117.75   119.25   116.75   116.75  -000.75      141     3005
OZ0       124.50   125.50   123.50   123.50  -001.00       94     4769
OH1       132.50   132.50   131.25   131.25   000.00        0      573

Soybeans

SN0       519.00   523.75   517.75   520.75  -000.75    25982    68890
SQ0       522.50   525.50   520.00   522.25  -001.00     2612    15419
SU0       523.50   526.00   521.00   523.25  -002.00     1114    13568
SX0       529.50   532.25   527.00   528.25  -003.00     9450    56836
SF1       536.50   540.00   535.00   536.75  -002.50      272     5796
SH1       543.50   545.50   543.00   543.00  -003.50      103     4673
SK1       548.50   551.00   547.50   548.00  -003.50       60     6059
SN1       554.00   556.00   553.00   553.00  -003.50       52     4197

Soybean Meal

SMN0      177.30   181.20   176.50   179.70   002.10     9753    45203
SMQ0      174.50   176.40   173.80   175.30   000.40     2277    17006
SMU0      172.80   174.10   172.00   172.90   000.00     1106    10243
SMV0      171.00   172.50   170.80   171.50   000.20      696     6771
SMZ0      172.30   173.80   171.70   172.60   000.00     2628    26837
SMF1      172.50   174.00   172.30   173.20  -000.10      306     2956

Wheat

WN0       265.50   271.75   265.50   269.75   003.25    14206    63131
WU0       277.50   283.75   277.50   282.50   003.75     3265    26501
WZ0       293.50   299.75   293.50   298.00   003.50     3284    28382
WH1       307.00   311.75   307.00   309.75   003.00     1030     8348
WK1       316.00   317.00   315.00   315.00   003.00       20      149
WN1       321.00   321.00   319.00   319.00   002.50       38     4522

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRM0      224.05   225.40   224.05   224.99   000.69      106      192
CRQ0      224.25   225.50   224.25   225.00   000.45      123     1626
CRX0      224.30   225.00   224.30   225.00   000.20        1      864

DJIA

DJM0       10745    10800    10600    10644    -0058     4649    14249
DJU0       10880    10960    10735    10783    -0052    12083     5866
DJZ0       10937    10937    10937    10937    -0052        1     2052
DJZ1       11604    11604    11604    11604    -0052        0        6

Municipal Bonds

MBM0       95-12    95-15     95-6     95-6    -1-26     1349    10963
MBU0         0-0    94-31    94-13    94-15    -1-26        0        0

S&P 500

SPM0     1474.00  1474.50  1455.50  1462.10  -004.50    78921   234503
SPU0     1496.50  1497.80  1477.50  1484.50  -004.50   111597   187675
SPZ0     1516.00  1517.00  1507.50  1507.50  -004.30      267     4544
SPH1     1531.00  1531.00  1531.00  1531.00  -004.30        2      706
SPM1     1555.00  1555.00  1555.00  1555.00  -004.30        0      521

NYSE Index

YXM0      655.00   655.00   648.80   650.40  -002.65        0     1745
YXU0      665.00   667.00   658.00   659.90  -002.65        0      250
YXZ0      669.40   669.40   669.40   669.40  -002.65        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      85.200   85.350   84.900   85.270   00.100     1157     9506
FCU0      85.150   85.400   85.150   85.220  -00.030       50     2025
FCV0      85.900   86.150   85.850   86.150   00.250      158     2577
FCX0      86.800   86.970   86.700   86.970   00.300      113     1909
FCF1      87.850   88.000   87.850   88.000   00.100       49     1232
FCH1      87.900   87.900   87.900   87.900   00.000       18      274

Live Cattle

LCM0      68.800   69.070   68.750   68.970   00.350     2203    13307
LCQ0      68.150   68.600   68.100   68.520   00.470     3592    46173
LCV0      70.500   70.650   70.370   70.620   00.250     1218    25961
LCZ0      72.000   72.300   72.000   72.250   00.280      374     9022
LCG1      73.420   73.570   73.400   73.520   00.100       85     4580

Lean Hogs

LHM0      69.750   71.020   69.500   71.020   02.000     3112     8938
LHN0      70.100   70.750   69.850   70.370   00.950     5796    16124
LHQ0      69.300   70.000   68.900   69.900   01.030     3770    14069
LHV0      59.300   60.200   59.250   60.100   00.930      719     8107
LHZ0      56.500   57.050   56.500   57.020   00.600      328     5970
LHG1      57.020   57.420   57.020   57.420   00.320       51     1674
LHJ1      55.250   55.400   55.070   55.070  -00.080       12      549

Pork Bellies

PBN0      88.750   89.750   88.350   89.050  -00.020     1999     3862
PBQ0      86.200   86.900   85.700   86.070   00.370      515     1814
PBG1      74.300   74.300   74.300   74.300   00.030        8      105

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGM0       5.030    5.030    5.000    5.000   -0.030        3       17
AGN0       5.040    5.040    5.040    5.040   -0.040        3       13
AGQ0       5.100    5.100    5.070    5.070   -0.040        2      209
AGV0       0.000    5.130    5.130    5.130   -0.040        0       15
AGZ0       5.200    5.220    5.180    5.180   -0.050        6      744
AGG1       0.000    5.230    5.230    5.230   -0.050        0        7

Gold

GCM0      284.80   285.90   283.60   283.60  -000.40       93      156
GCN0      285.00   285.00   284.90   284.90  -000.40        0        2
GCQ0      287.50   289.30   286.10   286.40  -000.40    34158    74500
GCV0      290.30   290.60   289.40   289.40  -000.40      316     4324
GCZ0      293.00   294.80   292.00   292.40  -000.40      752    21352
GCG1      296.50   296.50   295.00   295.10  -000.40       55     9851
GCJ1      000.00   297.90   297.90   297.90  -000.40        0     3495
GCM1      000.00   300.80   300.80   300.80  -000.40       23     9062

Copper

HGM0       78.90    79.60    78.90    79.50    00.05      237     1423
HGN0       79.20    80.15    79.20    79.80    00.05     3939    31710
HGQ0       79.95    80.05    79.95    80.05    00.05      163     2770
HGU0       79.70    80.60    79.70    80.40    00.15     1111     9846
HGV0       80.70    80.70    80.55    80.55    00.15       79     1448
HGX0       80.55    80.65    80.55    80.65    00.15       68      869
HGZ0       80.75    81.00    80.40    80.75    00.15      160     7185
HGF1       00.00    80.80    80.80    80.80    00.15       46      802

GOLD Kilo Oz.

KIM0      000.00   283.00   283.00   283.00  -000.30        0        9
KIQ0      288.00   288.30   286.50   286.50  -000.30        9      155
KIZ0      000.00   293.00   293.00   293.00  -000.30        1      107

Palladium

PAM0      648.00   648.00   645.05   645.05   000.85        9       63
PAU0      647.00   655.00   644.70   645.55   000.85      133     1857

Platinum

PLN0      538.00   546.00   536.00   537.80  -002.10     1279     8834
PLV0      524.00   530.00   522.80   522.80  -000.60      209     1603
PLF1      509.00   509.00   507.80   507.80  -000.60        0       29

Silver

SIM0      000.00   504.00   504.00   504.00  -003.30        0        1
SIN0      510.00   511.50   504.00   506.20  -003.50    11238    53627
SIU0      513.00   515.50   508.50   510.70  -003.50     2212     8666
SIZ0      520.00   520.00   516.00   516.10  -003.50      282     8630
SIF1      000.00   518.10   518.10   518.10  -003.50        0       60

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0865     0885     0846     0849    -0020    11562    22581
COU0        0895     0915     0875     0877    -0018     7012    32595
COZ0        0927     0940     0908     0911    -0016     3552    21527
COH1        0958     0968     0943     0943    -0016       47     7886
COK1        0982     0992     0967     0967    -0016      184     5730
CON1        0999     1002     0990     0992    -0016        2     7027

Cotton

CTN0       58.50    58.80    58.10    58.39    00.20     5307    17512
CTV0       61.20    61.25    60.55    60.95    00.22      724     2660
CTZ0       62.15    62.50    61.85    62.22    00.48     4472    22445
CTH1       63.50    63.75    63.25    63.53    00.63      111     3677
CTK1       64.15    64.15    63.80    64.05    00.50      104     1968
CTN1       64.90    64.90    64.60    64.80    00.45        0      604
CTV1       63.95    63.95    63.65    63.65    00.55        0       61

Coffee

KCN0      092.25   092.75   091.25   091.85  -000.70     8028    23242
KCU0      095.25   096.00   094.75   095.10  -000.75     3391    19330
KCZ0      099.00   100.00   098.75   099.25  -000.60      267     6214
KCH1      103.00   104.00   103.00   103.50  -000.65      180     2632
KCK1      106.50   106.50   106.00   106.00  -000.65       20      311

Lumber

LBN0      301.00   304.70   297.30   304.60   007.70      500     2121
LBU0      301.40   302.80   298.00   302.60   003.60      342      588
LBX0      296.20   298.30   295.40   297.70   002.40      160      469
LBF1      296.40   296.80   296.40   296.80   000.20        4       14

Orange Juice

OJN0       82.55    82.70    82.05    82.35   -00.50      882    10146
OJU0       82.50    82.60    82.05    82.20   -00.60      758     7195
OJX0       82.50    82.50    82.00    82.40   -00.35       35     3835
OJF1       82.90    82.90    82.25    82.25   -00.80       15     1691
OJH1       83.00    83.00    82.65    82.65   -00.65        5     1385
OJK1       82.90    82.90    82.90    82.90   -00.65        0      256

Sugar

SBN0       08.20    08.59    08.20    08.57    00.39    14832    79800
SBV0       08.31    08.69    08.31    08.67    00.44    10473    67940
SBH1       08.24    08.45    08.23    08.44    00.31     3050    38296
SBK1       08.20    08.40    08.17    08.37    00.29      791     6195
SBN1       08.15    08.30    08.15    08.30    00.26      681     7287
SBV1       08.19    08.19    08.19    08.19    00.24      290     8799

Copyright   1998 Access Futures and Options Trading
