                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5992    .6003    .5964    .5973    .0005     1025    23076
ADU0       .0000    .5978    .5978    .5978    .0005        0       13
ADZ0       .0000    .5983    .5983    .5983    .0005        1       71
ADH1       .0000    .5988    .5988    .5988    .0005        0        0

British Pound

BPM0      1.5890   1.5912   1.5864   1.5890   0.0022     5359    38288
BPU0      0.0000   1.5900   1.5900   1.5900   0.0022        3       32
BPZ0      0.0000   1.5920   1.5920   1.5920   0.0022        2      225
BPH1      0.0000   1.5950   1.5950   1.5950   0.0022        0        0

Canadian Dollar

CDM0       .6854    .6857    .6798    .6802   -.0047     5661    43791
CDU0       .6868    .6871    .6815    .6818   -.0047       51     6597
CDZ0       .6882    .6883    .6834    .6834   -.0047        1     1587
CDH1       .6875    .6875    .6850    .6850   -.0047        0      410
CDM1       .6870    .6870    .6866    .6866   -.0047        0       94

US Dollar Index

DXM0      105.52   106.10   105.50   105.92    00.19     1027     5433
DXU0       00.00   105.59   105.59   105.59    00.19        4     2010
DXZ0       00.00   105.26   105.26   105.26    00.19        0        0

Japanese Yen

JYM0       .9536    .9574    .9530    .9556    .0000    15501    72140
JYU0       .0000    .9708    .9708    .9708    .0000        3      889
JYZ0       .0000    .9866    .9866    .9866    .0000        3      322
JYH1       .0000   1.0023   1.0023   1.0023    .0000        0       80

Mexican Peso

MEM0     10.4750  10.5000  10.4200  10.4325   -.0400     3550    15110
MEU0     10.2000  10.2200  10.1775  10.1775   -.0400        0     2386
MEZ0      9.9850   9.9850   9.9425   9.9425   -.0400        0     1316
MEH1       .0000   9.7325   9.7125   9.7125   -.0400        0        0

Swiss Franc

SFM0       .6094    .6124    .6080    .6103   -.0003    17803    39130
SFU0       .6138    .6155    .6138    .6155   -.0003        9      203
SFZ0       .0000    .6206    .6206    .6206   -.0003        0        4
SFH1       .0000    .6258    .6258    .6258   -.0003        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       25.36    25.96    25.20    25.38   -00.03     5484    86770
CLM0       24.75    25.27    24.50    24.62   -00.12    53942   120620
CLN0       24.55    25.01    24.35    24.41   -00.16    13470    49804
CLQ0       24.45    24.77    24.15    24.21   -00.22     4724    31398
CLU0       24.30    24.50    23.95    24.02   -00.27     2340    22255
CLV0       24.08    24.25    23.82    23.82   -00.31     1098    17992
CLX0       23.95    24.07    23.62    23.62   -00.35     1531    15723
CLZ0       00.00    23.95    23.40    23.40   -00.39        0        0
CLF1       00.00    23.70    23.16    23.16   -00.42        0        0
CLG1       00.00    23.45    22.95    22.95   -00.44        0        0

Heating Oil

HOK0       .6720    .6925    .6710    .6765    .0033    15474    24841
HOM0       .6440    .6525    .6380    .6424   -.0013     9196    19905
HON0       .6310    .6350    .6255    .6289   -.0038     2841    11164
HOQ0       .6320    .6340    .6260    .6294   -.0043      320     7330
HOU0       .6405    .6405    .6325    .6349   -.0043      480     6041
HOV0       .6425    .6445    .6384    .6384   -.0043      666     3667
HOX0       .6425    .6490    .6419    .6419   -.0048      514     4088

Unleaded Gasoline

HUK0       .7960    .8180    .7930    .8057    .0056    20172    30818
HUM0       .7730    .7935    .7710    .7832    .0060    10483    20048
HUN0       .7520    .7700    .7480    .7597    .0005     4474    16751
HUQ0       .7410    .7460    .7372    .7372   -.0045     1562    14290
HUU0       .7200    .7250    .7120    .7147   -.0095     1876    13533
HUV0       .6940    .6940    .6857    .6857   -.0125      250     5480
HUX0       .6707    .6707    .6707    .6707   -.0135       26     3089
HUZ0       .6572    .6572    .6572    .6572   -.0150        0     1690

Natural Gas

NGK0       3.055    3.105    3.045    3.087    0.066    26267    57832
NGM0       3.065    3.115    3.055    3.102    0.064     9377    33883
NGN0       3.070    3.120    3.070    3.114    0.065     3015    22939
NGQ0       3.070    3.120    3.070    3.114    0.063     1079    19645
NGU0       3.065    3.115    3.065    3.105    0.062     1334    18265
NGV0       0.000    3.120    3.065    3.114    0.062        0        0
NGX0       0.000    3.215    3.160    3.204    0.059        0        0
NGZ0       0.000    3.300    3.260    3.296    0.054        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.697   93.715   93.692   93.705   00.013     4785    38881
EDK0      93.525   93.540   93.525   93.535   00.015     1947    30081
EDM0      93.405   93.415   93.385   93.405   00.005    48343   524625
EDN0      93.315   93.330   93.315   93.320   00.005      292     1478
EDQ0      93.260   93.260   93.260   93.260   00.010       31     1759
EDU0      93.195   93.215   93.155   93.210   00.015   105761   461178
EDZ0      92.995   93.030   92.945   93.025   00.030    76821   379715

Euro Yen

EYM0      99.795   99.800   99.795   99.800   00.010     2264    18776
EYU0      99.625   99.635   99.620   99.625   00.030     6240    19175
EYZ0      99.440   99.445   99.430   99.440   00.040     3706     9480
EYH1      99.290   99.300   99.285   99.290   00.040     5652    20813
EYM1      99.145   99.145   99.135   99.135   00.040     1044     4341
EYU1      98.990   98.990   98.975   98.975   00.050     1504    12629

Treasury Bills

TBM0      94.105   94.105   94.105   94.105   00.020        0      708

Treasury Notes

TYM0       980-0   981-10    973-6   982-26      8-5    24549   628944
TYU0       981-8    981-8    981-8    981-8     8-10      660     3409

Treasury Bonds

USM0       97-23     98-9     97-8     98-8     0-16    20206   496040
USU0       97-21     98-5     97-6     98-5     0-17     1438     3623
USZ0        97-8     98-2     97-8     98-2     0-17       12      584
USH1       97-31    97-31    97-31    97-31     0-18        0      203

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.12    18.35    18.00    18.29    00.32     7148    43099
BON0       18.52    18.72    18.38    18.66    00.32     6107    51715
BOQ0       18.65    18.87    18.55    18.86    00.33      256    10961
BOU0       18.82    19.01    18.73    19.01    00.33       31     8399
BOV0       18.95    19.19    18.95    19.18    00.33       30     6589
BOZ0       19.30    19.56    19.20    19.52    00.33      341    19216
BOF1       19.57    19.83    19.57    19.83    00.33        0     8343
BOH1       19.79    20.05    19.79    20.05    00.33      188     2620

Corn

CK0       225.50   228.50   225.00   227.50   002.00    34899   132140
CN0       235.50   237.00   233.75   236.25   002.25    16360   172580
CU0       243.25   245.00   241.75   244.25   002.25     1119    46937
CX0       248.50   250.75   248.00   250.25   002.75       13      949
CZ0       253.50   254.50   251.50   253.75   002.00     6998   112640
CF1       000.00   257.75   257.75   257.75   002.25        0       34
CH1       261.25   262.75   260.50   262.50   002.00      700    13636

Rough Rice

NRK0       5.530    5.580    5.520    5.550    0.020      205     3456
NRN0       5.830    5.870    5.810    5.850    0.040      181     2060
NRU0       6.720    6.750    6.690    6.750    0.040       17      597
NRX0       6.850    6.860    6.830    6.860    0.020        2      978

Oats

OK0       121.75   123.50   121.50   123.50   002.25      181     3777
ON0       119.50   121.25   119.00   121.00   002.00      478     8146
OU0       121.25   123.00   121.00   122.00   001.50       58     1739
OZ0       127.25   129.00   127.25   128.25   001.00       39     3520

Soybeans

SK0       536.50   541.00   534.50   538.25   000.75    30082    62797
SN0       549.00   553.50   546.50   550.75   001.25    13517    69630
SQ0       553.00   556.50   550.50   553.75   000.75      785     8420
SU0       556.50   558.50   553.00   556.00   000.50      934     5518
SX0       562.50   565.50   559.00   562.75   001.25     4618    42965
SF1       569.50   572.00   566.50   570.25   002.50      639     3553
SH1       576.00   578.50   573.00   577.00   001.50       21     2336
SN1       580.50   585.50   580.50   584.00   002.00      105     1156

Soybean Meal

SMK0      170.50   170.90   169.10   169.80  -001.10    10131    40741
SMN0      171.70   172.10   170.30   171.20  -000.70     5140    40676
SMQ0      171.80   172.10   170.20   170.90  -000.90      695     9908
SMU0      172.00   172.10   170.60   171.10  -000.90      244     6538
SMV0      000.00   172.00   170.50   171.20  -000.80      994     7138
SMZ0      173.50   174.20   172.80   173.10  -000.80     1095    14695

Wheat

WK0       257.00   258.75   254.50   257.75   002.25     7794    41283
WN0       269.00   271.50   266.50   270.00   001.75    11593    60461
WU0       279.00   281.75   277.50   281.25   002.25      481     9800
WZ0       294.50   296.75   292.75   296.25   002.50      841    14947
WH1       306.50   309.50   305.75   309.25   002.50      431     3113
WN1       318.00   318.00   318.00   318.00   001.50       62      707

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      211.00   212.35   211.00   212.10   002.30       85      911
CRM0      213.40   213.90   213.00   213.80   002.15      126     1145
CRQ0      000.00   214.80   214.80   214.80   002.15        1     1055

DJIA

DJM0       11210    11260    10975    11000    -0167    19325    15807
DJU0       11340    11360    11144    11144    -0168        8      747
DJZ0       11455    11455    11300    11300    -0170       10     1315
DJZ1       11964    11964    11964    11964    -0170        0        6
DJIY        0000   111440   109207   109235    -2016        0        0

Municipal Bonds

MBM0        95-7    95-18    94-26    95-17     0-11     2391    22633
MBU0         0-0    94-27    94-27    94-27     0-11        0        0

S&P 500

SPM0     1486.00  1492.50  1452.00  1456.00  -020.70    86350   368695
SPU0     1497.50  1502.00  1476.30  1476.30  -020.90      159     5801
SPZ0     1522.00  1530.00  1498.30  1498.30  -021.40       88     3410
SPH1     1533.00  1553.20  1521.30  1521.30  -021.40       12      302
SPM1     1561.80  1582.10  1544.30  1544.30  -021.90        3      249

NYSE Index

YXM0      662.00   662.00   647.75   650.60  -007.15        0     1745
YXU0      667.00   667.00   658.40   658.40  -007.15        0      250
YXZ0      000.00   666.20   666.20   666.20  -007.15        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      84.570   84.820   84.570   84.670   00.100      176     2807
FCK0      84.650   84.900   84.500   84.620   00.100     1038     8685
FCQ0      86.670   86.900   86.550   86.720   00.100      322     6348
FCU0      86.600   86.870   86.600   86.750   00.100       27     1601
FCV0      86.950   87.250   86.950   87.100   00.280       35     1737
FCX0      87.800   88.000   87.800   87.950   00.200       33     1221

Live Cattle

LCJ0      73.450   73.700   73.270   73.450   00.280     5299    16974
LCM0      69.400   69.770   69.300   69.450   00.300     4994    53597
LCQ0      70.200   70.370   70.000   70.120   00.050     1477    25587
LCV0      72.800   73.000   72.670   72.770   00.070      699    15279
LCZ0      74.100   74.300   74.000   74.020   00.000      313     6264

Lean Hogs

LHJ0      67.850   68.400   67.770   68.350   00.630     1846     7754
LHM0      74.970   75.250   74.750   75.050  -00.020     4525    34259
LHN0      71.950   72.150   71.700   72.070   00.050     1852     9622
LHQ0      68.800   69.100   68.400   68.470  -00.530      890     8810
LHV0      61.470   61.470   60.850   61.170  -00.300      327     4575
LHZ0      59.000   59.000   58.100   58.200  -00.250      390     3413
LHG1      58.700   58.850   58.700   58.750  -00.550       42      833

Pork Bellies

PBK0      97.500   97.500   95.600   96.600   00.930      700     4217
PBN0      96.000   96.300   93.850   94.420   00.470      372     1646
PBQ0      92.750   93.000   90.800   90.800  -00.350       83      612

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       0.000    5.090    5.090    5.090    0.010        0       14
AGK0       5.140    5.150    5.140    5.150    0.010        0       12
AGM0       5.170    5.195    5.170    5.190    0.010       11      625
AGQ0       0.000    5.250    5.250    5.250    0.010        0       92
AGV0       0.000    5.300    5.300    5.300    0.000        0       19
AGZ0       5.330    5.350    5.330    5.350    0.010        4      365

Gold

GCJ0      280.50   281.70   280.00   281.10  -000.10       40      176
GCK0      000.00   282.00   282.00   282.00  -000.20        0        4
GCM0      283.80   284.40   282.00   283.20  -000.30    19820    80790
GCQ0      287.40   287.40   284.80   285.80  -000.30      302    13680
GCV0      000.00   288.50   288.50   288.50  -000.30        0     3894
GCZ0      292.40   292.40   290.20   291.20  -000.30      177    20064
GCG1      000.00   293.50   293.50   293.50  -000.30       20     6690
GCJ1      000.00   296.20   296.20   296.20  -000.30        0     3255

Copper

HGJ0       77.00    77.00    76.75    76.75   -00.70       85      859
HGK0       77.00    77.50    76.75    77.00   -00.75     4454    42821
HGM0       77.70    77.75    77.25    77.45   -00.75        5     2967
HGN0       78.00    78.40    77.70    77.90   -00.75     1013    10855
HGQ0       78.25    78.30    78.25    78.30   -00.75        6     1156
HGU0       78.70    78.90    78.60    78.60   -00.75      138     5293
HGV0       00.00    78.90    78.90    78.90   -00.75        7      719
HGX0       79.55    79.55    79.20    79.20   -00.75        4      679

GOLD Kilo Oz.

KIJ0      000.00   280.50   280.50   280.50  -000.50        1        1
KIM0      284.50   284.50   282.70   283.00  -000.50       11      251
KIZ0      000.00   295.00   295.00   295.00  -000.50        0       50

Palladium

PAM0      564.00   564.00   559.00   560.70  -001.30       42     2242

Platinum

PLJ0      000.00   505.00   497.00   499.80   005.50       36      248
PLN0      481.90   484.00   477.60   480.80   003.50      258     7856
PLV0      468.00   469.80   468.00   469.80   003.50        1      273
PLF1      000.00   461.30   461.30   461.30   003.50        1       11

Silver

SIJ0      000.00   516.00   516.00   516.00   002.70        0      145
SIK0      515.00   519.50   514.50   517.50   002.70     5951    46588
SIN0      520.00   523.00   519.00   521.50   002.20      703    11560
SIU0      525.00   525.30   525.00   525.30   002.20        6     2723
SIZ0      529.00   533.00   528.00   529.00   002.20       13     6256

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0795     0822     0795     0815     0013     7164    10438
CON0        0832     0855     0831     0851     0015     6443   >
  ------------------------------------------------------------------------
Transfer interrupted!

 0863     0878     0015      474    20684
COZ0        0901     0920     0901     0916     0014       76    11581
COH1        0950     0954     0950     0952     0014        1     8191
COK1        0971     0978     0971     0978     0014        0     5490

Cotton

CTK0       56.00    57.35    55.95    56.82    01.07    10650    13969
CTN0       58.10    59.25    58.00    58.70    00.98     8997    25960
CTV0       59.00    59.90    59.00    59.51    00.71      221     1270
CTZ0       60.40    61.00    60.15    60.40    00.51     2930    13960
CTH1       62.00    62.00    61.40    61.40    00.50      260     1401
CTK1       00.00    62.00    62.00    62.00    00.50      112      680
CTN1       62.75    62.75    62.65    62.65    00.65       40      195

Coffee

KCK0      094.00   094.90   093.25   094.70   000.50     9650    20144
KCN0      097.40   098.00   096.50   097.85   000.55     7690    19974
KCU0      100.60   101.00   099.50   100.90   000.70     1993    10017
KCZ0      104.00   104.75   103.10   104.75   001.25      289     4264
KCH1      107.75   108.35   107.00   108.35   001.55      100     1317

Lumber

LBK0      312.00   314.00   308.00   308.50  -008.70      769     2018
LBN0      320.80   321.50   316.50   316.90  -006.40      314      925
LBU0      318.10   320.00   316.60   317.30  -005.30       15      189
LBX0      316.50   316.50   312.10   312.10  -004.50        7       68

Orange Juice

OJK0       84.45    84.75    83.30    84.50    00.15     4701     9433
OJN0       83.40    83.90    82.75    83.85    00.70     2990     6824
OJU0       83.35    83.90    82.80    83.85    00.70       36     2741
OJX0       83.75    83.90    83.50    83.85    00.70        1     1222
OJF1       83.90    84.10    83.90    84.05    00.70        0      743
OJH1       84.25    84.55    84.20    84.55    00.70        3      595

Sugar

SBK0       06.05    06.19    06.05    06.16    00.13    13203    42883
SBN0       06.09    06.23    06.09    06.21    00.18    12370    72220
SBV0       06.32    06.43    06.32    06.43    00.19     2023    34101
SBH1       06.50    06.64    06.50    06.63    00.18     1583    23027
SBK1       06.68    06.68    06.68    06.68    00.19       43     3548
SBN1       06.65    06.67    06.64    06.67    00.19       80     2100

Copyright   1998 Access Futures and Options Trading
