                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .6050    .6075    .6027    .6062    .0009     1660    22154
ADU0       .6050    .6067    .6050    .6067    .0008        0        4
ADZ0       .0000    .6072    .6072    .6072    .0007        0       50
ADH1       .0000    .6077    .6077    .6077    .0006        0        0

British Pound

BPM0      1.5824   1.5910   1.5792   1.5872   0.0098    15363    42407
BPU0      1.5836   1.5880   1.5830   1.5876   0.0100        1       26
BPZ0      1.5800   1.5884   1.5800   1.5884   0.0100        7      226
BPH1      0.0000   1.5894   1.5894   1.5894   0.0100        0        0

Canadian Dollar

CDM0       .6811    .6825    .6783    .6824    .0006     5738    50271
CDU0       .6825    .6840    .6805    .6840    .0007       35     6031
CDZ0       .6845    .6856    .6835    .6856    .0008       12     1570
CDH1       .6845    .6872    .6845    .6872    .0009        4      404
CDM1       .0000    .6888    .6888    .6888    .0010        0       94

US Dollar Index

DXM0      105.74   105.82   104.73   104.81   -00.93     1781     5780
DXU0       00.00   104.49   104.49   104.49   -00.93        1     2007
DXZ0       00.00   104.17   104.17   104.17   -00.93        0        0

Japanese Yen

JYM0       .9425    .9467    .9410    .9447   -.0046     7188    67230
JYU0       .9570    .9602    .9564    .9599   -.0046       19      742
JYZ0       .0000    .9757    .9757    .9757   -.0046        0      320
JYH1       .0000    .9916    .9916    .9916   -.0046        0       80

Mexican Peso

MEM0     10.5850  10.6800  10.5750  10.6200    .0475     2411    17597
MEU0     10.3600  10.4200  10.3600  10.3700    .0500      113     2289
MEZ0     10.1150  10.1975  10.1150  10.1400    .0500       75     1291
MEH1       .0000   9.9350   9.9350   9.9350    .0525        0        0

Swiss Franc

SFM0       .6065    .6133    .6060    .6125    .0104    14675    48831
SFU0       .6125    .6183    .6125    .6176    .0102        5      167
SFZ0       .0000    .6227    .6227    .6227    .0100        1        6
SFH1       .0000    .6279    .6279    .6279    .0100        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       27.65    27.78    27.20    27.31   -00.15    13834   133690
CLM0       26.85    27.03    26.63    26.70   -00.06    26518    79410
CLN0       26.28    26.45    26.14    26.19    00.02     9331    48914
CLQ0       25.77    25.90    25.65    25.72    00.03     2797    25684
CLU0       25.40    25.40    25.28    25.30    00.05     2326    17869
CLV0       24.90    24.93    24.90    24.91    00.07     1113    17814
CLX0       24.50    24.53    24.40    24.53    00.08     1114    14788
CLZ0       00.00    24.25    24.05    24.18    00.08        0        0
CLF1       00.00    23.85    23.75    23.85    00.08        0        0
CLG1       00.00    23.53    23.44    23.53    00.08        0        0

Heating Oil

HOJ0       .6980    .7160    .6970    .7121    .0154    14475    21548
HOK0       .6670    .6760    .6655    .6711    .0053    11014    21525
HOM0       .6515    .6535    .6480    .6526    .0038     3745    10754
HON0       .6440    .6446    .6390    .6446    .0033     3251    10171
HOQ0       .6425    .6445    .6420    .6441    .0028     1604     6645
HOU0       .6440    .6496    .6435    .6496    .0033      394     5723
HOV0       .6570    .6570    .6515    .6536    .0033      352     2848

Unleaded Gasoline

HUJ0       .9060    .9210    .9010    .9191    .0189    18926    26869
HUK0       .8550    .8610    .8510    .8586    .0076    16201    34754
HUM0       .8220    .8270    .8190    .8231    .0036     5565    18171
HUN0       .7925    .7960    .7905    .7936    .0026     2575    10580
HUQ0       .7690    .7700    .7665    .7681    .0021     1222     8689
HUU0       .7435    .7743    .7410    .7443    .0013      650     9252
HUV0       .7090    .7093    .7090    .7093    .0023        4     1820
HUX0       .6888    .6888    .6888    .6888    .0018        0      892

Natural Gas

NGJ0       2.775    2.850    2.740    2.847    0.053    24711    42462
NGK0       2.800    2.880    2.770    2.876    0.051    12383    44570
NGM0       2.820    2.895    2.795    2.892    0.049     2615    24182
NGN0       2.830    2.920    2.820    2.908    0.046     2175    20263
NGQ0       2.840    2.920    2.840    2.915    0.040      119    16331
NGU0       0.000    2.920    2.840    2.915    0.040        0        0
NGV0       0.000    2.940    2.860    2.930    0.037        0        0
NGX0       0.000    3.040    2.975    3.039    0.031        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.690   93.690   93.670   93.670  -00.010     8584    42599
EDK0      93.560   93.560   93.510   93.515  -00.025     2644    12593
EDM0      93.430   93.450   93.370   93.390  -00.030    47859   545615
EDN0      93.340   93.340   93.290   93.290  -00.045        1      623
EDQ0      93.255   93.255   93.210   93.210  -00.040        1     1186
EDU0      93.190   93.225   93.130   93.135  -00.035    75557   464244
EDZ0      92.995   93.035   92.930   92.940  -00.025    48833   349400

Euro Yen

EYM0      99.790   99.790   99.785   99.785   00.000      746    16478
EYU0      99.665   99.670   99.660   99.660   00.000      173    15064
EYZ0      99.500   99.505   99.500   99.500   00.000      171     9856
EYH1      99.365   99.365   99.365   99.365   00.000      935    18553
EYM1      00.000   99.215   99.210   99.215   00.000       27     4452
EYU1      99.050   99.060   99.050   99.060   00.000       90     9585

Treasury Bills

TBM0      94.060   94.065   94.050   94.060   00.015        0      714

Treasury Notes

TYM0      972-16    973-0   971-23   971-15     -1-4    23999   550014
TYU0      971-20    972-0   970-10    971-3    971-3      407      566

Treasury Bonds

USM0       96-27    97-20    96-27     97-2     0-16    10148   507570
USU0       96-29    97-11    96-25    96-26     0-16      329     1874
USZ0       96-26     97-1    96-19    96-19     0-16        4      493
USH1       96-14    96-14    96-14    96-14    95-21        0      204

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       17.42    17.46    17.08    17.16   -00.34    13603    54486
BON0       17.75    17.80    17.43    17.50   -00.35     5923    39648
BOQ0       17.92    17.92    17.60    17.66   -00.33      860     9635
BOU0       18.10    18.10    17.81    17.81   -00.34       95     7165
BOV0       18.20    18.20    17.97    17.97   -00.34        0     6392
BOZ0       18.55    18.63    18.25    18.33   -00.33      603    17335
BOF1       00.00    18.85    18.60    18.64   -00.34        3     8198
BOH1       19.10    19.10    18.91    18.91   -00.29        5     1967

Corn

CK0       232.75   232.75   229.50   230.25  -004.25    27384   192920
CN0       240.50   240.75   238.00   238.25  -004.50     9633   145700
CU0       248.00   248.25   246.00   246.25  -003.75      652    42401
CX0       253.25   253.25   251.00   251.50  -003.50       11      948
CZ0       257.00   257.25   254.50   255.25  -003.50     5584   105730
CF1       000.00   259.00   259.00   259.00  -003.50        0       20
CH1       264.25   264.50   262.50   263.00  -003.50      407    11821

Rough Rice

NRK0       5.750    5.760    5.650    5.660   -0.090      253     4091
NRN0       6.050    6.050    5.950    5.960   -0.080       91     1604
NRU0       6.690    6.690    6.650    6.650   -0.050       19      404
NRX0       6.830    6.850    6.790    6.790    6.765        3      606

Oats

OK0       121.50   121.50   119.50   119.75  -002.25      665     5393
ON0       119.50   119.50   118.00   118.00  -002.25      776     7292
OU0       121.75   121.75   120.75   120.75  -001.75      146     1478
OZ0       127.75   127.75   126.50   127.00  -001.25      219     3172

Soybeans

SK0       528.00   528.50   521.00   522.00  -009.00    26003    79120
SN0       538.50   539.00   532.00   532.75  -009.00     7143    53789
SQ0       542.00   542.00   535.50   535.75  -009.00      945     7746
SU0       543.00   544.00   537.75   538.00  -008.00      883     4690
SX0       550.00   552.00   545.50   546.00  -008.00     4256    33643
SF1       557.50   558.00   553.50   554.00  -007.50       38     2529
SH1       565.00   565.00   561.00   561.75  -007.75      142     1035
SN1       572.00   572.00   570.00   571.00  -005.00       24      134

Soybean Meal

SMK0      169.10   169.50   166.30   168.30  -002.10     9985    57053
SMN0      170.20   170.50   167.80   169.40  -002.20     3329    37012
SMQ0      170.70   170.80   168.20   169.50  -002.20      240     9342
SMU0      170.70   170.80   168.80   170.00  -001.90      450     5706
SMV0      171.00   171.00   168.80   170.50  -001.70      163     5142
SMZ0      173.50   173.70   171.10   172.70  -001.70     2434    11909

Wheat

WK0       260.00   261.00   256.00   256.25  -005.50    11759    59702
WN0       271.00   272.75   267.50   268.00  -005.75     5265    40718
WU0       283.00   283.25   279.00   279.25  -005.50      673     7445
WZ0       297.00   298.00   294.00   294.25  -005.00      868    13081
WH1       308.00   310.00   307.00   307.00  -004.50      310      746
WN1       000.00   323.00   318.50   319.00  -004.00        4      416

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      212.55   212.55   211.00   211.65  -001.40       69     1512
CRM0      213.75   213.75   213.00   213.15  -001.40       17     1137
CRQ0      000.00   214.15   214.15   214.15  -001.40        0      544

DJIA

DJM0       10955    11275    10925    11227     0249    14321    14220
DJU0       11065    11390    11065    11367     0253        6      735
DJZ0       11520    11520    11518    11518     0253        0     1319
DJZ1       12188    12188    12188    12188     0253        0        6
DJIY        0000   111366   108310   111198     2531        0        0

Municipal Bonds

MBM0       94-18    95-10    94-16    94-31     94-6     1710    16660
MBU0         0-0     94-5     94-5     94-5     0-19        0        0

S&P 500

SPM0     1512.50  1552.50  1510.20  1544.00   026.50    70143   355925
SPU0     1536.00  1572.00  1536.00  1565.60   027.10      331     5163
SPZ0     1575.00  1589.60  1575.00  1589.60   028.20       47     3256
SPH1     1613.60  1613.60  1613.60  1613.60   028.70        0      230
SPM1     1637.60  1637.60  1637.60  1637.60   029.20        0      255

NYSE Index

YXM0      647.50   660.75   646.50   658.85   009.50        0     1745
YXU0      656.00   666.65   656.00   666.65   009.50        0      250
YXZ0      000.00   674.45   674.45   674.45   009.50        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      83.600   83.650   83.400   83.420  -00.180      474     3022
FCJ0      84.120   84.350   84.100   84.150   00.030      611     5087
FCK0      84.350   84.500   84.200   84.270   00.150     1118     7693
FCQ0      86.200   86.320   86.100   86.270   00.070      399     5544
FCU0      86.400   86.420   86.300   86.300   00.050       18     1490
FCV0      86.700   86.700   86.650   86.700   00.030       56     1412

Live Cattle

LCJ0      73.120   73.250   72.820   73.020  -00.100    11284    40856
LCM0      69.300   69.550   69.200   69.400   00.100     6157    41543
LCQ0      69.600   69.720   69.470   69.570   00.000     1948    22333
LCV0      72.500   72.520   72.370   72.450   00.000     1362    12381
LCZ0      74.070   74.120   74.000   74.100  -00.050      463     4892

Lean Hogs

LHJ0      62.350   62.600   62.070   62.520   00.000     2315    17378
LHM0      70.250   70.450   69.450   69.950  -00.400     2751    24547
LHN0      67.200   67.450   66.500   67.000  -00.270      402     6332
LHQ0      63.750   64.050   63.500   63.550  -00.370      373     5873
LHV0      57.750   57.900   57.400   57.720  -00.280      176     3236
LHZ0      55.500   55.650   55.000   55.100  -00.550      197     1950
LHG1      55.900   55.900   55.420   55.600  -00.370       40      404

Pork Bellies

PBH0      92.350   92.700   91.020   92.200   00.300      115      216
PBK0      88.000   89.550   88.000   88.800   00.180     2165     4801
PBN0      85.900   87.000   85.750   86.700   00.300      437     1215

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       5.030    5.050    5.030    5.050   -0.030        0        2
AGJ0       5.100    5.100    5.060    5.060   -0.040       84      174
AGM0       5.170    5.170    5.140    5.140   -0.030       84      468
AGQ0       5.248    5.248    5.210    5.210   -0.030        2       20
AGV0       0.000    5.240    5.240    5.240   -0.030        0        8
AGZ0       5.300    5.300    5.270    5.270   -0.030        1      333

Gold

GCH0      000.00   284.90   284.90   284.90  -002.90        0        1
GCJ0      286.30   286.80   283.80   285.40  -002.90    13804    59927
GCM0      289.30   289.30   286.50   288.20  -002.90     2827    34708
GCQ0      290.00   290.80   289.50   290.80  -002.90      249    13896
GCV0      000.00   293.40   293.40   293.40  -003.00        1     3815
GCZ0      296.00   296.50   295.00   296.10  -003.00      755    19886
GCG1      000.00   298.30   298.30   298.30  -003.00      570     6740
GCJ1      000.00   300.90   300.90   300.90  -003.00        0     1822

Copper

HGH0       80.70    81.15    80.45    81.10    00.20      539      769
HGJ0       80.80    81.25    80.50    81.25    00.10      559     3200
HGK0       81.45    81.85    81.00    81.80    00.10     9577    39494
HGM0       81.70    82.20    81.70    82.20    00.10      320     2289
HGN0       82.05    82.50    81.95    82.50    00.15     1010     7664
HGQ0       82.40    82.90    82.40    82.90    00.15        1      938
HGU0       82.80    83.15    82.75    83.15    00.10      144     4759
HGV0       00.00    83.50    83.50    83.50    00.15        0      638

GOLD Kilo Oz.

KIJ0      285.80   285.80   283.00   284.80  -003.20        3      159
KIM0      288.50   289.00   287.50   288.30  -003.20        2      166
KIZ0      000.00   297.30   297.30   297.30  -003.20        0       10

Palladium

PAH0      000.00   650.50   650.50   650.50  -010.05        0        2
PAM0      645.10   658.00   638.00   642.00  -010.05       88     2337

Platinum

PLJ0      486.00   486.50   477.50   478.60  -015.20     1305     7135
PLN0      472.00   475.00   467.00   469.60  -013.20      595     2584
PLV0      000.00   460.60   460.60   460.60  -013.20        2       78
PLF1      464.00   464.00   453.60   453.60  -013.20        0        8

Silver

SIH0      508.00   511.00   508.00   509.00  -004.00       72      149
SIJ0      000.00   510.30   510.30   510.30  -004.20        0       13
SIK0      514.50   515.50   510.00   512.30  -004.20     9142    52828
SIN0      518.00   519.00   515.00   516.10  -004.00      626     8748
SIU0      520.50   520.50   519.40   519.40  -004.00       45     2224

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0868     0883     0860     0876     0005     3627    32837
CON0        0898     0911     0891     0905     0004     1361    21923
COU0        0927     0937     0923     0933     0005      253    17844
COZ0        0965     0977     0960     0970     0005      151    10914
COH1        1006     1006     1005     1005     0006        0     7992
COK1        1023     1032     1023     1032     0006      516     5373

Cotton

CTK0       59.75    60.02    58.90    59.04   -00.82     8345    37205
CTN0       60.70    61.30    60.31    60.53   -00.75     2931    18114
CTV0       60.20    60.70    60.20    60.40   -00.50       48      863
CTZ0       61.30    61.60    61.20    61.24   -00.46     2160    14012
CTH1       62.40    62.50    62.25    62.30   -00.30      137      901
CTK1       62.85    62.85    62.85    62.85   -00.25      158      341
CTN1       63.40    63.40    63.40    63.40   -00.05       33      175

Coffee

KCK0      105.75   107.00   101.50   102.10  -003.70     3326    29889
KCN0      108.50   109.25   104.25   104.85  -003.60      932     9072
KCU0      111.25   111.75   107.00   107.60  -003.40      590     6816
KCZ0      114.25   114.25   110.20   110.80  -003.20      110     3455
KCH1      115.00   115.00   114.00   114.00  -003.25       25     1155

Lumber

LBK0      331.00   331.30   324.30   324.90  -007.90      594     1894
LBN0      335.00   335.20   329.40   329.70  -007.10      126      576
LBU0      333.00   333.00   328.00   329.80  -004.20       17      125
LBX0      325.90   325.90   320.70   320.70  -005.80        4       35

Orange Juice

OJK0       84.50    85.00    83.75    84.15    00.25      386    12169
OJN0       83.85    84.10    83.30    83.30    00.20       38     3334
OJU0       83.50    83.80    83.25    83.25    00.25       53     2030
OJX0       83.50    83.85    83.05    83.05    00.25        0      893
OJF1       83.50    83.50    83.05    83.05    00.25        0      627
OJH1       84.00    84.00    83.65    83.65    00.35        0      512

Sugar

SBK0       05.30    05.49    05.26    05.45    00.20     7388    88240
SBN0       05.36    05.50    05.34    05.46    00.15     3675    53544
SBV0       05.75    05.83    05.71    05.82    00.11     1887    29448
SBH1       06.05    06.12    06.02    06.11    00.09      898    17959
SBK1       06.20    06.24    06.18    06.24    00.09      153     2276
SBN1       00.00    06.32    06.32    06.32    00.09       26      978

Copyright   1998 Access Futures and Options Trading
