                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADU0       .6022    .6030    .6000    .6029    .0051      535    14744
ADZ0       .0000    .6039    .6039    .6039    .0051        0      184
ADH1       .0000    .6049    .6049    .6049    .0051        0      378
ADM1       .0000    .6059    .6059    .6059    .0051        0        0

British Pound

BPU0      1.4992   1.5092   1.4956   1.5090   0.0076     5118    25722
BPZ0      1.5040   1.5118   1.5000   1.5118   0.0074        1      271
BPH1      0.0000   1.5140   1.5140   1.5140   0.0072        0        4
BPM1      0.0000   1.5168   1.5168   1.5168   0.0070        0        0

Canadian Dollar

CDU0       .6759    .6770    .6755    .6762    .0006    12151    52865
CDZ0       .6780    .6784    .6770    .6777    .0006       46     4953
CDH1       .0000    .6793    .6793    .6793    .0006        2      598
CDM1       .0000    .6809    .6809    .6809    .0006        0      165
CDU1       .0000    .6825    .6825    .6825    .0006        0       14

US Dollar Index

DXU0      107.85   107.85   106.97   106.98   -00.79      266     3209
DXZ0      107.43   107.43   106.60   106.60   -00.79        3     2017
DXH1      106.22   106.22   106.22   106.22   -00.79        0        0

Japanese Yen

JYU0       .9614    .9646    .9603    .9645    .0040    19707    44147
JYZ0       .9790    .9810    .9787    .9810    .0040       56     3005
JYH1       .0000    .9972    .9972    .9972    .0040        0       46
JYM1       .0000   1.0134   1.0134   1.0134    .0040        0        0

Mexican Peso

MEU0      9.6250   9.6700   9.5700   9.6575    .0075     2143    10915
MEZ0      9.3200   9.4000   9.3200   9.3975    .0075       29     1316
MEH1       .0000   9.1550   9.1550   9.1550    .0075        0      496
MEM1       .0000   8.9150   8.9150   8.9150    .0075        0        0

Swiss Franc

SFU0       .6121    .6172    .6103    .6171    .0065    12252    32210
SFZ0       .6217    .6221    .6217    .6221    .0065       11       72
SFH1       .0000    .6269    .6269    .6269    .0065        0        1
SFM1       .0000    .6317    .6317    .6317    .0065        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLQ0       31.47    32.42    31.06    32.06    00.43    44551   139710
CLU0       30.30    31.25    30.10    30.88    00.47    18323    50868
CLV0       29.40    30.40    29.30    30.01    00.49     4263    29922
CLX0       28.85    29.57    28.70    29.38    00.48     2008    18358
CLZ0       28.32    29.15    28.12    28.84    00.46     4024    38770
CLF1       27.78    28.34    27.68    28.34    00.46      939    18411
CLG1       27.44    27.87    27.44    27.87    00.45      599     8846
CLH1       00.00    27.50    26.98    27.42    00.44        0        0
CLJ1       00.00    27.00    26.70    27.00    00.44        0        0
CLK1       00.00    26.60    26.30    26.60    00.44        0        0

Heating Oil

HON0       .7980    .8300    .7905    .8188    .0180    12313    15168
HOQ0       .7995    .8295    .7915    .8191    .0172    10408    31734
HOU0       .8010    .8300    .7940    .8201    .0167     3845    14003
HOV0       .8040    .8290    .7990    .8211    .0157     1488    11886
HOX0       .8030    .8280    .7980    .8201    .0147      893    12799
HOZ0       .8040    .8260    .7970    .8166    .0137     2217    20583
HOF1       .7950    .8190    .7915    .8071    .0122     1067    11875

Unleaded Gasoline

HUN0      1.0530   1.0750   1.0310   1.0652    .0135    20875    24677
HUQ0      1.0000   1.0280    .9860   1.0150    .0127    14969    33242
HUU0       .9350    .9620    .9265    .9515    .0135     2904    22181
HUV0       .8550    .8805    .8520    .8730    .0125     1403     9825
HUX0       .8210    .8320    .8210    .8255    .0120      200     5095
HUZ0       .0000    .8010    .8010    .8010    .0120      337     2551
HUF1       .7700    .7880    .7700    .7865    .0125      355     1529
HUG1       .0000    .7810    .7810    .7810    .0130       51     1265

Natural Gas

NGN0       4.650    4.715    4.620    4.686    0.126    50777    38858
NGQ0       4.590    4.667    4.570    4.615    0.095    18524    45050
NGU0       4.570    4.620    4.550    4.580    0.090     2464    27988
NGV0       4.540    4.590    4.520    4.555    0.085     5978    31823
NGX0       4.580    4.640    4.580    4.600    0.075     1587    18594
NGZ0       0.000    4.700    4.630    4.665    0.070        0        0
NGF1       0.000    4.680    4.620    4.640    0.065        0        0
NGG1       0.000    4.390    4.340    4.360    0.063        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDN0      93.170   93.200   93.170   93.182   00.012     5089    43524
EDQ0      93.105   93.105   93.100   93.100   00.000      454    10247
EDU0      93.025   93.035   93.020   93.025   00.000    39725   620784
EDV0      92.850   92.850   92.820   92.825  -00.025        5     1709
EDX0      00.000   92.865   92.865   92.865   00.000        0        3
EDZ0      92.830   92.845   92.810   92.830   00.000    46897   504401
EDH1      92.825   92.840   92.805   92.830   00.005    36169   373547

Euro Yen

EYU0      99.675   99.685   99.675   99.680   00.010     2324    15040
EYZ0      99.550   99.555   99.545   99.550   00.025     1892    13306
EYH1      99.455   99.460   99.455   99.460   00.030      418    13799
EYM1      99.355   99.360   99.355   99.355   00.025      146     5710
EYU1      99.240   99.240   99.230   99.230   00.025      515    20961
EYZ1      99.090   99.095   99.090   99.095   00.030        2     2025

Treasury Bills

TBU0      93.925   93.925   93.900   93.900  -00.005        1      533

Treasury Notes

TYU0      974-31   980-15   972-30   973-15      0-0     8218   586233
TYZ0      972-30    973-0   972-20   974-21      0-0       52     3233

Treasury Bonds

USU0       96-17    96-27     96-9    96-25     0-10    42384   364120
USZ0       96-20    96-24     96-9    96-24     0-11      172     4077
USH1       96-23    96-23    96-23    96-23     0-10        1      566
USM1       96-21    96-23    96-21    96-23     0-10        0        0

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       00.00    16.10    15.97    15.98    00.02    11399    19793
BOQ0       16.26    16.32    16.16    16.16    00.05     5374    27487
BOU0       16.50    16.52    16.36    16.36    00.05     1835    15445
BOV0       16.65    16.65    16.50    16.50    00.05      572    10912
BOZ0       16.90    16.91    16.78    16.79    00.06    12006    37440
BOF1       17.15    17.15    17.10    17.12    00.08      343    13452
BOH1       17.45    17.46    17.40    17.40    00.05       55     5511
BOK1       17.75    17.75    17.65    17.65    00.04       11     4879

Corn

CN0       196.25   197.75   196.00   196.75   002.50    32778    95520
CU0       204.50   206.25   204.50   205.25   002.50    19017   115790
CX0       213.50   214.50   213.25   213.25   002.25       71     1336
CZ0       216.50   218.25   216.50   217.25   002.50    42106   173640
CF1       222.00   222.00   220.25   220.25   002.50       68      142
CH1       228.25   229.25   228.00   228.75   002.50     3642    27372
CK1       234.50   235.25   234.50   235.00   002.50      929     5681

Rough Rice

NRN0       5.130    5.150    5.080    5.100   -0.010      766     1783
NRU0       6.330    6.390    6.310    6.340    0.030      508     1700
NRX0       6.560    6.610    6.540    6.570    0.030      352     1713
NRF1       6.810    6.850    6.800    6.800    0.010        1     1502

Oats

ON0       103.50   104.25   103.50   103.50   000.75     1149     4105
OU0       109.75   110.50   109.50   109.50   000.75     1068     5637
OZ0       117.75   118.00   117.50   117.50   000.75      601     5665
OH1       125.75   125.75   125.25   125.25   001.00       76      745

Soybeans

SN0       504.50   505.50   497.00   497.25  -002.25    19778    24667
SQ0       498.00   498.50   493.00   493.50   000.50     7483    21403
SU0       479.00   481.00   477.50   478.50   004.25     3716    16989
SX0       480.50   483.50   478.50   481.25   006.25    30354    70420
SF1       490.50   493.00   489.50   491.75   006.75     1054     6678
SH1       500.50   502.25   499.00   500.25   006.25      296     5447
SK1       506.00   509.00   506.00   507.50   005.00       27     5403
SN1       514.50   517.00   513.00   515.25   005.25       91     4337

Soybean Meal

SMN0      171.20   171.40   170.10   170.40   000.50     6995    21268
SMQ0      165.50   165.50   163.80   164.60   001.40     4113    17591
SMU0      158.30   159.00   157.80   158.20   001.30     1659    10901
SMV0      155.50   156.00   154.80   155.50   001.90     1097     9628
SMZ0      155.00   156.50   154.80   155.50   001.90     4373    35884
SMF1      156.00   157.30   155.90   156.00   001.90      300     3903

Wheat

WN0       275.00   277.00   273.00   273.75  -000.25    11067    25375
WU0       288.00   289.50   285.00   285.25  -001.25    12252    49214
WZ0       305.50   306.75   302.00   302.25  -001.00    14363    39225
WH1       318.00   318.75   315.50   316.00  -000.25      923    12606
WK1       322.00   323.00   320.00   320.50  -001.00       17      477
WN1       327.00   328.00   324.50   324.75  -000.75      269     5350

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      223.80   225.50   223.80   225.40   002.15       65      901
CRF1      225.15   225.15   225.15   225.15   002.15        0      425

DJIA

DJU0       10690    10744    10635    10643    -0067     8447    12443
DJZ0       10791    10791    10791    10791    -0067        7     2119
DJZ1       11446    11446    11446    11446    -0067        0        6

Municipal Bonds

MBU0       95-12    95-13     95-0    95-11      0-6     1002    18891
MBZ0         0-0    94-26    94-26    94-26      0-6        0        0

S&P 500

SPU0     1475.50  1484.00  1469.80  1471.00  -008.00    44784   365282
SPZ0      000.00  1493.80  1493.80  1493.80  -008.20      190     6691
SPH1      000.00  1517.20  1517.20  1517.20  -008.30      140      856
SPM1      000.00  1540.70  1540.70  1540.70  -008.30        2      625
SPU1      000.00  1566.20  1566.20  1566.20  -008.30        0      141

NYSE Index

YXU0      650.50   654.00   650.50   651.25  -001.90        0      250
YXZ0      660.50   660.50   660.50   660.50  -001.90        0        0
YXH1      669.75   669.75   669.75   669.75  -001.90        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      86.600   86.750   86.400   86.570   00.000     1240    10507
FCU0      86.450   86.500   86.250   86.370  -00.080      255     2362
FCV0      87.200   87.350   86.950   87.300   00.000      377     3382
FCX0      87.770   88.000   87.770   87.900  -00.050      125     2195
FCF1      88.300   88.400   88.100   88.400   00.000       46     1405
FCH1      88.100   88.250   88.100   88.250  -00.100        5      308

Live Cattle

LCM0      68.350   68.550   68.300   68.320   00.000      783     3475
LCQ0      66.500   66.970   66.500   66.850   00.200     5058    46623
LCV0      68.920   69.270   68.870   69.050   00.150     2318    30428
LCZ0      71.150   71.420   71.100   71.170   00.100     1188    11674
LCG1      72.650   72.950   72.620   72.720   00.050      667     6231

Lean Hogs

LHN0      71.150   71.170   69.670   69.850  -01.670     2865    10715
LHQ0      69.350   69.620   68.350   68.700  -01.070     5990    19633
LHV0      59.800   60.000   59.000   59.220  -01.000     2323    11293
LHZ0      56.950   57.000   56.100   56.370  -00.630     1473     7399
LHG1      56.950   57.000   56.200   56.370  -00.550      202     1955
LHJ1      55.900   56.000   55.550   55.550  -00.450       56      718
LHM1      62.350   62.350   62.320   62.320   00.020        5      134

Pork Bellies

PBN0      85.750   86.100   84.300   84.750  -02.000     1100     2581
PBQ0      84.000   84.100   82.450   82.500  -02.270      621     1908
PBG1      72.900   73.000   72.300   72.300  -00.400       23      130

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGM0       4.950    4.950    4.920    4.920    0.020        0        6
AGN0       4.940    4.940    4.910    4.930   -0.030        1       10
AGQ0       5.000    5.000    4.960    4.960   -0.020        1      212
AGV0       0.000    5.040    5.040    5.040   -0.020        0       15
AGZ0       5.120    5.120    5.100    5.100   -0.020        2      747
AGG1       0.000    5.150    5.150    5.150   -0.020        0        7

Gold

GCM0      000.00   285.60   285.60   285.60   002.00      104      136
GCN0      000.00   286.20   286.20   286.20   002.00        0        2
GCQ0      285.80   287.60   284.80   287.50   002.00    12557    77010
GCV0      288.00   290.70   288.00   290.40   002.10       58     4554
GCZ0      291.20   293.50   290.80   293.30   002.30      607    22862
GCG1      294.50   295.80   293.60   295.80   002.40       79    10569
GCJ1      000.00   298.50   298.50   298.50   002.50       25     3628
GCM1      000.00   301.10   301.10   301.10   002.60      464     8715

Copper

HGM0       82.75    82.75    81.50    81.60   -00.55      164      253
HGN0       82.90    83.20    81.60    81.75   -00.55     6317    18325
HGQ0       83.10    83.20    82.20    82.25   -00.45       34     3107
HGU0       83.85    84.00    82.55    82.70   -00.45     5639    18971
HGV0       83.00    83.00    82.70    82.70   -00.35       12     1574
HGX0       82.90    82.90    82.70    82.75   -00.35       31      957
HGZ0       83.70    84.00    82.60    82.80   -00.30      769     7926
HGF1       00.00    82.70    82.70    82.70   -00.35        0      860

GOLD Kilo Oz.

KIM0      280.00   285.50   280.00   285.50   001.50        1        1
KIQ0      285.50   287.50   285.20   287.50   002.00        9      144
KIZ0      291.50   293.50   291.50   293.50   002.00        2      115

Palladium

PAM0      000.00   654.15   654.15   654.15  -012.85        0        4
PAU0      660.00   660.00   650.00   654.15  -012.85       73     1885

Platinum

PLN0      565.00   566.50   542.10   556.50  -008.90     1103     5555
PLV0      555.50   555.50   529.40   542.50  -011.90     1039     4776
PLF1      000.00   527.50   527.50   527.50  -011.90      246      274

Silver

SIM0      000.00   495.80   495.80   495.80  -001.70       80       40
SIN0      498.00   500.00   493.50   495.80  -002.70    11937    28616
SIU0      503.00   505.00   498.50   500.90  -002.90     7469    31711
SIZ0      509.00   510.50   506.00   507.40  -002.80      425    10445
SIF1      000.00   509.80   509.80   509.80  -002.80        0       62

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0805     0818     0805     0808     0008       86      373
COU0        0819     0841     0817     0829     0009    10682    41456
COZ0        0857     0876     0856     0865     0009     2633    24620
COH1        0891     0908     0891     0898     0008      550     9171
COK1        0930     0930     0921     0921     0008       17     6512
CON1        0956     0956     0945     0945     0008       37     7674

Cotton

CTN0       53.55    53.60    52.05    52.31   -00.78      560      480
CTV0       57.00    57.10    56.45    56.79   -00.37     1506     3842
CTZ0       58.80    58.99    58.32    58.91   -00.10    10655    28523
CTH1       60.50    60.75    60.05    60.63    00.02      722     5163
CTK1       61.20    61.40    60.80    61.40    00.15      705     3484
CTN1       62.09    62.10    61.50    62.10   -00.03      603     1118
CTV1       62.50    62.50    62.35    62.35   -00.15       35      199

Coffee

KCN0      086.50   088.50   086.00   088.50   001.35      184     1138
KCU0      088.50   091.10   088.40   090.80   000.80     2900    34775
KCZ0      093.50   095.25   093.25   095.00   000.75      386     7634
KCH1      097.50   099.50   097.50   099.50   000.95      130     3176
KCK1      100.25   101.70   100.25   101.70   000.90       39      643

Lumber

LBN0      271.00   271.50   268.00   268.40  -003.80      195     1654
LBU0      277.50   278.80   276.60   277.30  -001.50      139     1008
LBX0      282.00   283.50   281.30   281.90  -000.60       31      587
LBF1      289.60   291.00   289.60   291.00   001.60        2       79

Orange Juice

OJN0       88.00    88.75    87.25    88.70    01.10      574     3012
OJU0       87.20    88.50    86.40    88.00    01.60     1080    18953
OJX0       86.40    87.60    86.20    87.30    01.60      119     4539
OJF1       86.00    87.30    85.75    87.30    01.70       40     1894
OJH1       86.70    87.60    86.70    87.55    01.65        6     1613
OJK1       87.60    87.60    87.60    87.60    00.95        0      256

Sugar

SBN0       08.62    08.73    08.60    08.66    00.09    12806    29495
SBV0       08.49    08.57    08.42    08.48    00.04    12757    91030
SBH1       08.25    08.35    08.25    08.32    00.10     2755    43933
SBK1       08.18    08.24    08.16    08.23    00.10      629     8945
SBN1       08.11    08.11    08.08    08.11    00.10       76     8151
SBV1       08.01    08.01    08.01    08.01    00.10        0     8877

Copyright   1998 Access Futures and Options Trading
