                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6404    .6434    .6330    .6343   -.0026     2843    31762
ADM0       .0000    .6348    .6348    .6348   -.0027       31      110
ADU0       .0000    .6353    .6353    .6353   -.0027        0        1
ADZ0       .0000    .6358    .6358    .6358   -.0028        0        0

British Pound

BPH0      1.5918   1.5980   1.5884   1.5960   0.0068    19598    47244
BPM0      1.5910   1.5990   1.5900   1.5956   0.0068        7       71
BPU0      0.0000   1.5962   1.5962   1.5962   0.0078        4        2
BPZ0      0.0000   1.5970   1.5970   1.5970   0.0102        0        0

Canadian Dollar

CDH0       .6958    .6963    .6914    .6918   -.0025     5160    57522
CDM0       .6980    .6980    .6934    .6934   -.0026       81     6150
CDU0       .7000    .7000    .6948    .6948   -.0026       14     1562
CDZ0       .7000    .7000    .6960    .6960   -.0026        7     1163
CDH1       .6999    .6999    .6972    .6972   -.0026        1      336

US Dollar Index

DXH0      104.17   104.77   104.17   104.54    00.34      766     6405
DXM0      104.30   104.32   104.15   104.15    00.35       10     2085
DXU0      103.76   103.76   103.76   103.76    00.36        0        1

Japanese Yen

JYH0       .9255    .9291    .9237    .9243   -.0132    14511   114800
JYM0       .9413    .9448    .9396    .9398   -.0134      177     3504
JYU0       .9555    .9560    .9552    .9552   -.0100        0      379
JYZ0       .0000    .9709    .9709    .9709   -.0102        0      153

Mexican Peso

MEH0     10.4800  10.5050  10.4550  10.4975    .0250     5775    15277
MEM0     10.1600  10.1750  10.1600  10.1750    .0400       55     3048
MEU0      9.8800   9.8950   9.8800   9.8950    .0600       21      277
MEZ0       .0000   9.6350   9.6200   9.6350    .0600        0        0

Swiss Franc

SFH0       .6101    .6132    .6093    .6124   -.0015    21831    69110
SFM0       .6168    .6190    .6164    .6188   -.0016       68      353
SFU0       .0000    .6247    .6247    .6247   -.0018        0       34
SFZ0       .0000    .6309    .6309    .6309   -.0060        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLH0       28.65    28.90    28.25    28.45   -00.37     1494   133050
CLJ0       27.62    27.82    27.29    27.48   -00.34    27319    69950
CLK0       26.80    26.98    26.47    26.68   -00.36     9115    44900
CLM0       26.17    26.25    25.87    25.98   -00.39     6478    47268
CLN0       25.57    25.63    25.20    25.33   -00.39     2255    31784
CLQ0       24.95    25.05    24.68    24.74   -00.42     1007    22325
CLU0       24.40    24.58    24.25    24.25   -00.43     1116    15767
CLV0       00.00    24.10    23.78    23.78   -00.44        0        0
CLX0       00.00    23.65    23.35    23.35   -00.45        0        0
CLZ0       00.00    23.25    22.95    22.95   -00.46        0        0

Heating Oil

HOH0       .7820    .7825    .7550    .7581   -.0297    20181    42077
HOJ0       .7100    .7145    .7030    .7076   -.0098     8760    19238
HOK0       .6730    .6810    .6730    .6761   -.0043     1365    16349
HOM0       .6600    .6630    .6540    .6566   -.0023      734     9717
HON0       .6400    .6480    .6400    .6441   -.0008      106    12312
HOQ0       .6420    .6420    .6340    .6376   -.0003      155     5016
HOU0       .6400    .6420    .6400    .6406   -.0003      249     4733

Unleaded Gasoline

HUH0       .7940    .7975    .7820    .7862   -.0121    12980    40422
HUJ0       .8215    .8260    .8140    .8165   -.0082     5694    21027
HUK0       .8030    .8050    .7950    .7973   -.0083     2013    13374
HUM0       .7830    .7850    .7750    .7773   -.0073     1012     5982
HUN0       .7550    .7550    .7548    .7548   -.0063      591     4734
HUQ0       .7310    .7318    .7310    .7318   -.0063      735     3257
HUU0       .7125    .7125    .7070    .7073   -.0068      748     5795
HUV0       .0000    .6708    .6708    .6708   -.0062       16      495

Natural Gas

NGH0       2.695    2.715    2.550    2.562   -0.180    35993    56769
NGJ0       2.605    2.630    2.500    2.508   -0.135    12081    29374
NGK0       2.560    2.580    2.490    2.496   -0.097     3793    18420
NGM0       2.555    2.560    2.500    2.506   -0.077     2310    17593
NGN0       2.560    2.570    2.520    2.520   -0.064      877    14739
NGQ0       0.000    2.580    2.534    2.534   -0.052        0        0
NGU0       0.000    2.580    2.540    2.540   -0.046        0        0
NGV0       0.000    2.595    2.560    2.567   -0.037        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDG0      93.875   93.875   93.875   93.875   00.000     3367    23690
EDH0      93.715   93.725   93.710   93.720   00.000    90026   534367
EDJ0      93.565   93.580   93.565   93.575  -00.005      170     3106
EDK0      93.420   93.420   93.420   93.420   00.000      196     1631
EDM0      93.265   93.290   93.260   93.280   00.000    98502   461777
EDU0      92.955   92.980   92.950   92.965  -00.010   127287   423880
EDZ0      92.695   92.730   92.695   92.700  -00.025    79715   310784

Euro Yen

EYH0      99.870   99.870   99.865   99.865   00.000      434    23020
EYM0      99.795   99.805   99.795   99.795  -00.010      697    19049
EYU0      99.660   99.660   99.655   99.660  -00.020      215    11560
EYZ0      99.495   99.495   99.485   99.490  -00.040     1016     8364
EYH1      99.370   99.370   99.360   99.360  -00.035        0    15299
EYM1      99.245   99.245   99.240   99.240  -00.030      403     5358

Treasury Bills

TBH0      94.305   94.335   94.305   94.310  -00.015       20     2491

Treasury Notes

TYH0      951-15   951-15   943-13   943-13   -10-27    25155   586484
TYM0       943-3    943-0    942-8    942-8     -9-0     5558    79794

Treasury Bonds

USH0       93-22    93-27     93-7    93-12     -1-8    49770   580490
USM0       93-11    93-16    92-30     93-1     -1-6     8658    90530
USU0        93-8     93-8    92-24    92-27     -1-5      267      651
USZ0       92-22    92-22    92-22    92-22     -1-6        2       38

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       15.82    16.05    15.82    15.97    00.15    11711    41463
BOK0       16.18    16.36    16.13    16.28    00.16     5833    34134
BON0       16.50    16.68    16.48    16.60    00.15     5188    22146
BOQ0       16.72    16.80    16.70    16.75    00.17      159     5554
BOU0       16.88    17.00    16.80    16.88    00.17      217     4039
BOV0       17.05    17.10    17.05    17.05    00.18      165     4035
BOZ0       17.35    17.40    17.26    17.36    00.16     2222    12684
BOF1       17.65    17.65    17.65    17.65    00.12      267     3685

Corn

CH0       220.50   222.00   220.00   221.50   001.75    52407   189480
CK0       229.00   230.00   228.00   229.75   002.00    13111    98590
CN0       237.00   238.00   236.00   237.50   002.00    10757    92930
CU0       244.00   244.50   243.00   244.00   001.75     1063    27272
CX0       249.75   250.25   249.00   250.00   001.75        0      781
CZ0       252.25   253.50   251.50   253.00   002.00     7765    63824
CF1       000.00   255.50   255.50   255.50   002.00        1       10

Rough Rice

NRH0       5.560    5.660    5.550    5.590    0.030      583     2780
NRK0       5.810    5.940    5.810    5.850    0.030      301     2295
NRN0       6.020    6.180    6.020    6.070    0.040      129     1088
NRU0       0.000    6.500    6.500    6.500    0.050       13      174

Oats

OH0       111.00   111.50   110.75   111.00   000.50     1357     5936
OK0       117.25   117.50   116.75   116.75   000.25      377     4390
ON0       115.50   116.00   115.00   115.00   000.50     1165     3704
OU0       119.25   119.25   118.75   118.75   001.25       13      845

Soybeans

SH0       507.50   510.25   505.00   506.50   001.00    34446    74420
SK0       519.00   519.25   514.50   516.00   001.75     8813    39722
SN0       526.00   528.00   522.50   524.25   001.75     6858    32745
SQ0       528.00   529.50   525.00   525.50   001.25      460     5327
SU0       528.00   531.00   527.00   527.25   002.25      312     3254
SX0       535.00   538.00   532.25   534.25   002.75     4150    19019
SF1       541.00   545.00   540.50   541.25   003.25       54      275
SN1       555.00   555.00   552.50   553.50   005.50        2       39

Soybean Meal

SMH0      163.50   164.50   161.70   162.10  -000.60    11938    50938
SMK0      165.20   166.70   164.00   164.60   000.00     5911    33973
SMN0      167.80   169.00   166.20   167.20   000.50     3428    19824
SMQ0      168.00   169.00   166.50   167.50   000.50      175     6174
SMU0      168.50   169.30   167.50   168.30   001.00      150     4884
SMV0      169.00   169.80   167.80   168.20   001.20       16     3078

Wheat

WH0       259.00   260.75   257.00   258.75   001.75    21559    77600
WK0       271.00   272.50   268.50   270.75   002.25     4183    18531
WN0       280.00   282.50   278.50   281.25   003.00     3360    26536
WU0       292.00   292.25   289.50   291.25   002.00      437     3933
WZ0       305.50   306.25   303.00   305.00   001.25      337     7562
WN1       000.00   324.00   324.00   324.00   001.00        0       48

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRG0      213.50   213.60   211.40   211.80  -001.15      148      577
CRJ0      213.35   213.75   211.50   212.05  -000.55      216     1269
CRM0      215.25   215.25   213.50   213.80  -000.30        1     1095

DJIA

DJH0       10990    11015    10880    10923    -0093    10825    12196
DJM0       11125    11140    11041    11056    -0093       12      894
DJU0       11196    11196    11196    11196    -0093        0      430
DJZ0       11353    11353    11353    11353    -0093        0      228
DJZ1       12033    12033    12033    12033    -0093        0        0

Municipal Bonds

MBH0       91-28    91-28    91-13    91-16    -1-15     2343    22467

S&P 500

SPH0     1432.00  1433.00  1419.80  1427.30  -004.20    75690   349601
SPM0     1449.50  1449.50  1442.00  1446.10  -004.20      200     9529
SPU0     1467.30  1467.30  1466.00  1466.00  -003.80       21     2657
SPZ0     1488.60  1488.60  1487.30  1487.30  -003.80      100     2767
SPH1      000.00  1510.30  1510.30  1510.30  -004.20        8      157

NYSE Index

YXH0      629.00   629.75   623.75   625.70  -003.65        0     1857
YXM0      633.40   633.40   633.40   633.40  -003.65        0     1693
YXU0      641.10   641.10   641.10   641.10  -003.65        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      85.000   85.300   84.550   84.820  -00.030     1056    10641
FCJ0      85.200   85.350   84.650   85.100   00.080      420     5142
FCK0      85.300   85.470   84.820   85.170  -00.080      255     5575
FCQ0      86.650   86.950   86.400   86.900   00.200      118     4476
FCU0      86.700   87.050   86.570   86.800   00.000       41     1355
FCV0      86.750   87.350   86.750   87.120   00.170       31     1118

Live Cattle

LCG0      70.950   71.400   70.800   71.320   00.370     5620    21841
LCJ0      72.550   72.900   72.370   72.750   00.330     6579    57251
LCM0      70.000   70.400   69.820   70.370   00.400     2607    27242
LCQ0      70.900   71.100   70.770   70.950   00.180      994    13428
LCV0      73.000   73.120   72.870   73.100   00.200      405     5741

Lean Hogs

LHG0      57.600   57.750   57.300   57.470  -00.280     3144     9945
LHJ0      61.150   61.450   60.950   61.370   00.220     4691    28556
LHM0      69.100   69.500   68.950   69.420   00.220     1541    13254
LHN0      67.600   67.950   67.400   67.950   00.280      360     3862
LHQ0      65.300   65.850   65.300   65.800   00.330      275     2875
LHV0      59.900   60.000   59.700   60.000   00.050      178     1597
LHZ0      57.800   58.000   57.700   58.000   00.180       38      520

Pork Bellies

PBG0      92.000   92.550   91.100   91.170  -01.050      824     1857
PBH0      91.500   91.850   90.000   90.120  -01.450      887     2382
PBK0      91.250   91.550   90.000   90.120  -01.580      425     1523

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGG0       5.400    5.400    5.200    5.200   -0.300        8       12
AGJ0       5.580    5.580    5.290    5.300   -0.300       26      314
AGM0       5.600    5.620    5.360    5.360   -0.240       40      312
AGQ0       5.600    5.600    5.380    5.380   -0.240        0        6
AGV0       0.000    5.400    5.400    5.400   -0.240        0        8
AGZ0       5.660    5.660    5.420    5.420   -0.240        3      301

Gold

GCG0      319.00   322.00   301.90   301.90  -008.50      298      794
GCH0      000.00   303.10   303.10   303.10  -008.50        0        2
GCJ0      322.50   323.00   302.00   304.50  -008.50    46024    70560
GCM0      325.50   326.00   304.50   307.10  -008.50     9096    22725
GCQ0      000.00   328.50   308.50   309.60  -008.50      335    11063
GCV0      329.00   329.00   312.20   312.20  -008.50       42     3617
GCZ0      000.00   332.50   314.00   314.70  -008.50     1568    16136
GCG1      000.00   317.20   317.20   317.20  -008.50      710      994

Copper

HGG0       82.30    82.40    82.30    82.40    00.05     2591     3122
HGH0       82.70    82.75    81.90    82.70   -00.05    11410    39541
HGJ0       82.95    83.25    82.85    83.25    00.00      375     1887
HGK0       83.70    83.80    83.10    83.80    00.05     1786    12492
HGM0       84.20    84.25    84.20    84.25    00.05       44     1547
HGN0       84.35    84.70    83.90    84.70    00.10      254     5146
HGQ0       00.00    85.00    84.95    84.95    00.00       10      858
HGU0       84.90    85.25    84.80    85.25    00.05       22     4197

GOLD Kilo Oz.

KIG0      000.00   300.50   300.50   300.50  -008.50        4        3
KIJ0      323.50   323.50   303.00   304.50  -008.50       71      207
KIM0      323.50   326.00   307.00   307.00  -008.50       38       89
KIZ0      000.00   316.00   316.00   316.00  -008.50        1        5

Palladium

PAH0      535.00   544.00   529.00   540.90   015.90      432     2813
PAM0      535.00   538.90   535.00   538.90   016.40      133      715

Platinum

PLJ0      489.00   490.00   469.50   474.30  -005.20     1419    10467
PLN0      467.00   467.00   462.30   462.30  -005.20       40      877
PLV0      458.00   458.00   451.30   451.30  -005.20        3       28
PLF1      458.00   458.00   448.30   448.30  -005.20        0        5

Silver

SIG0      000.00   526.00   526.00   526.00  -028.70      104      104
SIH0      553.00   560.00   526.00   528.50  -028.70    27759    61426
SIK0      556.00   562.00   526.00   529.70  -028.80     1764    10615
SIN0      559.00   563.00   531.60   531.60  -029.10      576     4553
SIU0      555.00   564.00   532.50   532.50  -029.30        0     1337

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0765     0785     0761     0783     0018     4604    26465
COK0        0798     0815     0790     0814     0016     3090    29387
CON0        0824     0842     0818     0839     0016      679    13035
COU0        0849     0865     0843     0865     0016      452    14843
COZ0        0878     0898     0878     0898     0013      412     8744
COH1        0915     0933     0913     0933     0013       71     7004

Cotton

CTH0       55.85    56.38    55.65    56.18    00.10     7717    32662
CTK0       57.60    57.95    57.40    57.84    00.15     3608    18900
CTN0       58.75    59.05    58.60    58.98    00.03     1024    10706
CTV0       59.30    59.70    59.20    59.70    00.20       36      616
CTZ0       60.25    60.65    60.20    60.45    00.04     1143     6891
CTH1       61.45    61.45    61.45    61.45    00.05        0      424
CTK1       61.95    61.95    61.95    61.95    00.05       14       74

Coffee

KCH0      114.00   114.25   111.25   111.70  -001.20     4107    21346
KCK0      116.50   116.50   114.00   114.55  -001.15     2292    16545
KCN0      118.50   118.50   116.70   117.00  -001.20      182     4244
KCU0      120.75   120.75   119.20   119.20  -000.90      114     3813
KCZ0      122.25   122.25   120.75   120.90  -000.55       56     2717

Lumber

LBH0      354.50   354.50   350.00   350.60  -002.60      650     2069
LBK0      340.00   340.00   338.20   338.20  -001.70      120      748
LBN0      339.90   340.00   337.80   337.90  -001.60       38      310
LBU0      000.00   338.70   338.70   338.70   000.00        4       77

Orange Juice

OJH0       80.30    81.50    80.20    81.20    00.30      849    16281
OJK0       80.30    81.40    80.25    81.05    00.65      456     6107
OJN0       80.25    81.40    80.25    80.90    00.50      130     2608
OJU0       80.40    80.60    80.40    80.60    00.10       10     1207
OJX0       80.85    80.90    80.85    80.90    00.00       92      507
OJF1       81.00    81.00    80.75    80.75    00.20        5      296

Sugar

SBH0       05.85    05.94    05.63    05.66   -00.13    15833    76570
SBK0       06.00    06.06    05.75    05.78   -00.14     8488    65620
SBN0       06.16    06.22    05.98    05.99   -00.11     2135    33255
SBV0       06.45    06.49    06.31    06.32   -00.09      532    15193
SBH1       06.61    06.65    06.47    06.47   -00.09      133    10084
SBK1       06.49    06.49    06.49    06.49   -00.09        2     1256

Copyright   1998 Access Futures and Options Trading
