                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADU0       .6000    .6010    .5986    .6002    .0022     2662    15540
ADZ0       .6005    .6012    .6005    .6012    .0022        7      184
ADH1       .6022    .6022    .6022    .6022    .0022        0      378
ADM1       .0000    .6032    .6032    .6032    .0022        0        0

British Pound

BPU0      1.5140   1.5170   1.5132   1.5154  -0.0032     6609    26216
BPZ0      1.5182   1.5182   1.5182   1.5182  -0.0032        5      271
BPH1      1.5204   1.5204   1.5204   1.5204  -0.0032        0        4
BPM1      0.0000   1.5232   1.5232   1.5232  -0.0032        0        0

Canadian Dollar

CDU0       .6769    .6775    .6765    .6767    .0000    11664    55586
CDZ0       .6787    .6793    .6782    .6782    .0000       18     4728
CDH1       .6798    .6798    .6798    .6798    .0000        0      611
CDM1       .6814    .6814    .6814    .6814    .0000        0      165
CDU1       .6830    .6830    .6830    .6830    .0000        0       14

US Dollar Index

DXU0      106.73   106.97   106.57   106.66    00.08        0     3618
DXZ0      106.28   106.28   106.28   106.28    00.08        0     2017
DXH1      105.90   105.90   105.90   105.90    00.08        0        0

Japanese Yen

JYU0       .9582    .9600    .9565    .9596    .0019    21835    43452
JYZ0       .9761    .9761    .9761    .9761    .0019        7     3010
JYH1       .9923    .9923    .9923    .9923    .0019        0       46
JYM1      1.0085   1.0085   1.0085   1.0085    .0019        0        0

Mexican Peso

MEU0     10.1700  10.3600  10.1700  10.2925    .3300     7194     9535
MEZ0     10.0300  10.1500   9.9700  10.0575    .3475      139     1327
MEH1      9.6800   9.8200   9.6800   9.8050    .3300       17      514
MEM1       .0000   9.5600   9.5600   9.5600    .3300        0        0

Swiss Franc

SFU0       .6143    .6170    .6141    .6158   -.0004     7812    34103
SFZ0       .6208    .6208    .6208    .6208   -.0004        1       73
SFH1       .6256    .6256    .6256    .6256   -.0004        0        1
SFM1       .0000    .6304    .6304    .6304   -.0004        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDN0      93.215   93.250   93.210   93.240   00.020     2759    48069
EDQ0      93.125   93.180   93.120   93.180   00.055      476    11773
EDU0      93.060   93.135   93.055   93.130   00.065    45106   610146
EDV0      92.900   93.020   92.900   93.020   00.120      301     2467
EDX0      92.930   92.930   92.930   92.930   00.065        0        3
EDZ0      92.860   92.970   92.840   92.960   00.085    44188   507462
EDH1      92.875   92.985   92.860   92.980   00.085    56320   381141

Euro Yen

EYU0      99.675   99.680   99.670   99.670   00.005     1012    13964
EYZ0      99.550   99.555   99.545   99.545   00.015       79    12500
EYH1      99.470   99.475   99.470   99.470   00.030      966    13571
EYM1      99.370   99.375   99.370   99.375   00.040      566     5993
EYU1      99.245   99.255   99.245   99.250   00.035      485    20645
EYZ1      99.110   99.110   99.110   99.110   00.030        0     2025

Treasury Bills

TBU0      93.870   93.870   93.840   93.840  -00.010        5      535

Treasury Notes

TYU0       982-8    983-0   982-11    984-6     1-15    16891   598016
TYZ0      983-16   983-18    982-8   983-13     1-15      103     5087

Treasury Bonds

USU0        97-7    97-28    96-30    97-22     0-11    24152   374610
USZ0        97-6    97-23     97-0    97-20     0-11      103     4175
USH1       97-19    97-19    97-19    97-19     0-11      282      841

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       15.72    15.75    15.41    15.42  -259.86    16423     9264
BOQ0       15.85    15.85    15.58    15.63   -00.36    12558    28620
BOU0       16.10    16.10    15.80    15.85   -00.39     3774    15877
BOV0       16.30    16.30    16.00    16.00   -00.40      302    10912
BOZ0       16.58    16.60    16.33    16.35   -00.37     4186    41331
BOF1       16.90    16.90    16.67    16.68   -00.37      597    13414
BOH1       17.20    17.20    16.96    16.96   -00.37        5     5745
BOK1       17.55    17.55    17.26    17.26   -00.38      119     5141

Corn

CN0       185.50   185.75   180.00   183.25  -004.25    64711    31682
CU0       193.25   193.50   187.75   190.75  -005.00    45808   148220
CX0       199.00   199.00   196.50   198.25  -005.75       51     1391
CZ0       204.25   204.50   199.25   202.75  -004.75    36707   174030
CF1       205.50   205.50   205.50   205.50  -004.50       22      202
CH1       216.25   216.50   211.25   214.75  -004.25     3479    28052
CK1       223.50   223.75   218.25   222.00  -004.25      223     5798

Rough Rice

NRN0       4.660    4.800    4.660    4.720    0.050     1036      866
NRU0       6.100    6.150    6.020    6.050   -0.030      372     1865
NRX0       6.330    6.360    6.220    6.245   -0.035      428     2063
NRF1       6.550    6.550    6.490    6.490   -0.030       14     1521

Oats

ON0       096.25   096.25   093.50   093.75  -003.00     2714     1349
OU0       102.75   102.75   099.50   101.00  -002.75     1952     6778
OZ0       111.50   111.50   108.50   109.50  -002.50      479     5864
OH1       119.50   119.50   117.50   117.50  -002.50        2      801

Soybeans

SN0       471.50   472.00   464.00   468.50  -009.00    23224    10907
SQ0       476.00   476.00   467.00   472.50  -010.25    14951    27136
SU0       466.00   467.00   458.50   466.50  -006.75     3301    17492
SX0       469.00   472.00   461.50   470.50  -006.25    25549    71280
SF1       479.00   481.00   471.50   480.00  -006.50      728     7321
SH1       485.00   490.00   482.50   489.75  -005.75      359     6121
SK1       493.00   497.00   490.00   497.00  -006.50      249     5405
SN1       500.00   506.00   496.00   506.00  -006.50       49     4322

Soybean Meal

SMN0      165.80   166.00   163.00   163.90  -003.00    13703    14313
SMQ0      160.40   160.50   158.20   159.80  -002.10     7359    19266
SMU0      155.00   155.10   153.50   154.40  -002.60     1908    11507
SMV0      151.00   152.70   149.20   152.40  -001.00      989    10049
SMZ0      151.50   153.40   149.50   152.80  -001.00     5220    37377
SMF1      152.00   154.20   150.80   153.40  -000.80      249     5042

Wheat

WN0       251.50   256.00   243.00   245.50  -014.00    19153     7776
WU0       263.00   265.00   254.00   257.50  -013.75    18330    58636
WZ0       282.50   283.00   270.50   274.50  -014.00    11506    43410
WH1       296.00   296.00   286.00   289.00  -014.00     1068    12698
WK1       299.00   301.00   293.00   297.00  -012.50       23      528
WN1       306.00   306.00   298.00   304.00  -011.50       62     6167

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

DJIA

DJU0       10560    10710    10537    10700     0150    15438    11396
DJZ0       10700    10847    10685    10847     0150       29     2126
DJZ1       11502    11502    11502    11502     0150        0        6

Municipal Bonds

MBU0       95-22    96-11    95-18     96-6     0-15     1823    20795
MBZ0         0-0    95-19    95-19    95-19     0-14        0        0

S&P 500

SPU0     1470.50  1491.00  1468.00  1490.50   022.40    53775   364704
SPZ0     1506.00  1513.10  1506.00  1513.10   022.40      136     6715
SPH1     1521.00  1536.50  1521.00  1536.50   022.80        0     1012
SPM1     1559.90  1559.90  1559.90  1559.90   022.20        6      629
SPU1     1570.30  1584.90  1570.30  1584.90   022.20        0      143

NYSE Index

YXU0      651.50   658.70   650.50   658.70   010.20        0      694
YXZ0      667.95   667.95   667.95   667.95   010.20        0     1496
YXH1      677.20   677.20   677.20   677.20   010.20        0      100

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      86.800   86.950   86.670   86.920   00.470     1867    10251
FCU0      86.600   86.800   86.600   86.770   00.470      265     2458
FCV0      87.370   87.570   87.150   87.550   00.400      571     3789
FCX0      88.170   88.300   88.100   88.270   00.170      450     2404
FCF1      88.750   88.900   88.700   88.900   00.250      125     1483
FCH1      88.850   89.150   88.850   89.150   00.400       90      483

Live Cattle

LCQ0      66.800   67.050   66.620   66.820   00.100     5836    48535
LCV0      69.000   69.370   69.000   69.300   00.130     2571    32402
LCZ0      71.100   71.450   71.050   71.350   00.300     1279    12414
LCG1      72.500   72.600   72.350   72.500  -00.050      413     7152
LCJ1      74.850   74.850   74.550   74.650   74.400      230     5441

Lean Hogs

LHN0      70.550   70.600   69.850   70.350  -00.250     2125     8443
LHQ0      69.150   69.300   68.200   68.600  -00.420     3514    21188
LHV0      58.800   58.770   57.970   58.620  -00.250      673    11441
LHZ0      55.000   55.150   54.500   54.750  -00.200      546     7479
LHG1      55.900   55.900   55.600   55.720  -00.180       38     1981
LHJ1      54.850   54.950   54.850   54.850  -00.200       54      841
LHM1      62.250   62.250   61.700   61.850  -00.550        0      147

Pork Bellies

PBN0      87.750   89.350   86.250   87.870   00.800      306     2348
PBQ0      86.200   87.500   84.250   85.900   00.750      291     2067
PBG1      73.000   73.400   72.750   72.750   00.150        7      133

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGN0       5.000    5.000    5.000    5.000   -0.010        4        5
AGQ0       5.040    5.040    5.040    5.040   -0.020        3      212
AGV0       5.100    5.100    5.100    5.100   -0.020        0       15
AGZ0       5.160    5.160    5.160    5.160   -0.030        3      750
AGG1       5.210    5.210    5.210    5.210   -0.030        0        7
AGJ1       5.260    5.260    5.260    5.260   -0.030        0       14

GOLD Kilo Oz.

KIQ0      290.00   290.00   289.50   289.50  -002.00        3      147
KIZ0      296.00   296.00   295.60   295.60  -001.40        6      113

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Lumber

LBN0      263.00   267.00   256.50   262.00  -013.50      475     1179
LBU0      271.20   273.60   270.30   270.30  -010.00      394     1147
LBX0      278.80   278.80   274.70   275.40  -008.20       73      626
LBF1      289.10   289.10   282.70   282.70  -008.60        6      117

Copyright   1998 Access Futures and Options Trading
