                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .5968    .5985    .5967    .5975    .0002     2123    24308
ADU0       .0000    .5980    .5980    .5980    .0002        0       13
ADZ0       .5975    .5985    .5975    .5985    .0002        0       71
ADH1       .0000    .5990    .5990    .5990    .0002        0        0

British Pound

BPM0      1.5860   1.5922   1.5856   1.5882  -0.0008     5024    38230
BPU0      0.0000   1.5896   1.5896   1.5896  -0.0004        0       32
BPZ0      0.0000   1.5920   1.5920   1.5920   0.0000        0      225
BPH1      0.0000   1.5954   1.5954   1.5954   0.0004        0        0

Canadian Dollar

CDM0       .6792    .6800    .6775    .6781   -.0021    13965    48100
CDU0       .6808    .6814    .6793    .6797   -.0021      217     6732
CDZ0       .6830    .6830    .6810    .6813   -.0021       28     1587
CDH1       .0000    .6829    .6829    .6829   -.0021       17      418
CDM1       .6840    .6845    .6840    .6845   -.0021       15       84

US Dollar Index

DXM0      106.00   106.13   105.20   105.46   -00.46     1912     5056
DXU0      105.00   105.10   105.00   105.10   -00.49        0     2010
DXZ0      104.74   104.74   104.74   104.74   -00.52        0        0

Japanese Yen

JYM0       .9561    .9650    .9556    .9637    .0081     5268    71710
JYU0       .9755    .9789    .9755    .9789    .0081        2      887
JYZ0       .0000    .9947    .9947    .9947    .0081        0      322
JYH1       .0000   1.0104   1.0104   1.0104    .0081        0       80

Mexican Peso

MEM0     10.4200  10.4250  10.3100  10.3250   -.1075     4093    14997
MEU0     10.1000  10.1400  10.0700  10.0700   -.1075       79     2388
MEZ0      9.8800   9.8800   9.8400   9.8400   -.1025        6     1322
MEH1       .0000   9.6000   9.6000   9.6000   -.1125        0        0

Swiss Franc

SFM0       .6095    .6166    .6093    .6135    .0032    11637    39863
SFU0       .6204    .6204    .6188    .6188    .0033       27      193
SFZ0       .0000    .6240    .6240    .6240    .0034        0        4
SFH1       .0000    .6292    .6292    .6292    .0034        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLK0       25.60    25.80    25.10    25.57    00.19    11854    77080
CLM0       24.90    24.90    24.20    24.33   -00.29    62555   120840
CLN0       24.60    24.70    23.91    24.12   -00.29    18569    48256
CLQ0       24.45    24.47    23.88    23.92   -00.29     7885    31448
CLU0       24.12    24.12    23.73    23.73   -00.29     5138    21828
CLV0       23.97    23.97    23.53    23.53   -00.29     1074    17724
CLX0       23.50    23.50    23.33    23.33   -00.29      473    15488
CLZ0       00.00    23.60    23.05    23.11   -00.29        0        0
CLF1       00.00    23.30    22.88    22.88   -00.28        0        0
CLG1       00.00    22.90    22.67    22.67   -00.28        0        0

Heating Oil

HOK0       .6830    .6870    .6290    .6640   -.0125    14579    24078
HOM0       .6430    .6465    .6200    .6293   -.0131    10035    21234
HON0       .6290    .6315    .6100    .6173   -.0116     4039    11997
HOQ0       .6280    .6310    .6170    .6183   -.0111     1277     7691
HOU0       .6350    .6360    .6215    .6238   -.0111      975     6091
HOV0       .6385    .6400    .6278    .6278   -.0106      141     3644
HOX0       .6415    .6415    .6313    .6313   -.0106      183     4191

Unleaded Gasoline

HUK0       .8080    .8130    .7880    .7982   -.0075    22540    31142
HUM0       .7830    .7890    .7690    .7729   -.0103    13177    22205
HUN0       .7620    .7650    .7450    .7499   -.0098     4997    16279
HUQ0       .7400    .7415    .7260    .7274   -.0098     1663    14461
HUU0       .7150    .7175    .7030    .7054   -.0093     3324    14858
HUV0       .6700    .6754    .6700    .6754   -.0103      516     5980
HUX0       .0000    .6604    .6604    .6604   -.0103        9     3086
HUZ0       .0000    .6469    .6469    .6469   -.0103      215     1544

Natural Gas

NGK0       3.065    3.100    3.050    3.078   -0.009    32994    59109
NGM0       3.080    3.110    3.070    3.089   -0.013    10755    35794
NGN0       3.090    3.125    3.080    3.102   -0.012     3704    23005
NGQ0       3.100    3.120    3.090    3.105   -0.009     4022    19917
NGU0       3.085    3.110    3.085    3.096   -0.009     3072    19025
NGV0       0.000    3.120    3.095    3.106   -0.008        0        0
NGX0       0.000    3.210    3.190    3.199   -0.005        0        0
NGZ0       0.000    3.300    3.280    3.293   -0.003        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDJ0      93.710   93.715   93.702   93.712   00.007     4360    40193
EDK0      93.530   93.550   93.520   93.540   00.005     1251    30625
EDM0      93.405   93.435   93.370   93.420   00.015    68527   531152
EDN0      93.340   93.340   93.340   93.340   00.020      222     1548
EDQ0      93.280   93.280   93.280   93.280   00.020        2     1749
EDU0      93.200   93.250   93.155   93.240   00.030   143055   463368
EDZ0      93.010   93.095   92.960   93.085   00.060   101942   383675

Euro Yen

EYM0      99.820   99.830   99.820   99.830   00.030      409    17434
EYU0      99.640   99.660   99.640   99.660   00.035     1921    19324
EYZ0      99.450   99.480   99.450   99.480   00.040      971     9586
EYH1      99.300   99.330   99.300   99.330   00.040     2377    21829
EYM1      99.150   99.175   99.150   99.175   00.040       74     4646
EYU1      99.010   99.015   99.000   99.015   00.040     1387    13334

Treasury Bills

TBM0      94.090   94.105   94.085   94.105   00.000        0      708

Treasury Notes

TYM0      982-11   983-28   972-10    983-6     0-12    31518   635155
TYU0       981-8   983-26   973-18   981-15      0-7     1582     3284

Treasury Bonds

USM0        98-4    98-19    97-17    98-15      0-7    50002   499170
USU0        98-2    98-14    97-14    98-12      0-7      441     3904
USZ0        98-9     98-9     98-9     98-9      0-7       10      584
USH1       97-29     98-6    97-29     98-6      0-7        0      203

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOK0       18.45    18.56    18.15    18.17   -00.12     7439    43072
BON0       18.88    18.94    18.50    18.54   -00.12     7582    53151
BOQ0       19.05    19.05    18.68    18.72   -00.14      875    11121
BOU0       19.23    19.23    18.87    18.88   -00.13      318     8358
BOV0       19.40    19.40    19.05    19.06   -00.12      243     6726
BOZ0       19.72    19.72    19.33    19.40   -00.12     1469    19510
BOF1       19.90    19.90    19.65    19.70   -00.13      148     8226
BOH1       20.15    20.15    20.00    20.00   -00.05      515     2767

Corn

CK0       229.25   229.75   225.75   226.25  -001.25    37585   124290
CN0       238.25   238.75   234.50   235.00  -001.25    22974   178630
CU0       245.75   246.75   243.00   243.25  -001.00     1575    47594
CX0       250.25   250.25   248.50   248.75  -001.50        8      954
CZ0       256.50   256.50   252.50   252.75  -001.00     8334   114450
CF1       256.00   256.00   256.00   256.00  -001.75        0       34
CH1       264.75   264.75   261.00   261.25  -001.25      449    13535

Rough Rice

NRK0       5.560    5.590    5.550    5.570    0.020      300     3341
NRN0       5.865    5.900    5.850    5.870    0.020      209     2142
NRU0       6.800    6.800    6.770    6.770    0.020       41      628
NRX0       6.890    6.920    6.880    6.880    0.020      104     1068

Oats

OK0       126.50   126.50   123.50   123.50   000.00      476     3642
ON0       123.50   123.50   120.25   120.50  -000.50      628     8350
OU0       124.25   124.50   121.75   121.75  -000.25       59     1783
OZ0       130.00   130.00   128.75   129.00   000.75      129     3590

Soybeans

SK0       542.00   543.50   532.00   532.50  -005.75    21510    55269
SN0       555.00   556.00   544.00   544.50  -006.25    27568    73210
SQ0       558.00   559.00   548.00   548.50  -005.25      729     8498
SU0       559.50   561.00   550.00   550.25  -005.75      902     5518
SX0       568.00   568.00   557.00   557.75  -005.00     5572    43847
SF1       574.50   574.50   565.00   565.50  -004.75      192     3473
SH1       580.50   580.50   571.50   572.00  -005.00      625     2660
SN1       587.00   588.00   578.50   579.00  -005.00      162     1229

Soybean Meal

SMK0      171.80   171.90   167.50   168.10  -001.70     9240    39830
SMN0      172.50   173.00   168.80   169.70  -001.50     6061    41938
SMQ0      172.00   172.20   169.30   170.00  -000.90      985    10012
SMU0      172.00   172.20   169.50   169.90  -001.20      316     6468
SMV0      172.50   172.50   169.80   170.10  -001.10      178     7045
SMZ0      174.10   174.50   171.40   172.20  -000.90     2206    15022

Wheat

WK0       260.00   260.50   255.25   255.75  -002.00     8143    39063
WN0       272.50   273.00   267.50   268.25  -001.75    12913    62499
WU0       284.00   284.00   278.50   278.75  -002.50      760     9961
WZ0       298.50   298.50   294.00   294.25  -002.00     1837    15087
WH1       311.00   311.00   307.00   307.25  -002.00       98     3168
WN1       318.00   318.50   316.50   317.50  -000.50       23      720

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      212.60   213.00   210.90   211.11  -000.99      263      796
CRM0      214.25   214.40   212.25   212.90  -000.90      260     1224
CRQ0      214.50   214.50   213.90   213.90  -000.90        0     1055

DJIA

DJM0       11030    11045    10200    10340    -0660    21014    16363
DJU0       11000    11000    10410    10475    -0669        7      745
DJZ0       11150    11155    10605    10615    -0685        1     1316
DJZ1       11240    11240    11240    11240    -0724        0        6

Municipal Bonds

MBM0       95-12    95-18    94-29    95-16    -1-31     1789    22726
MBU0         0-0    94-26    94-26    94-26    -1-31        0        0

S&P 500

SPM0     1435.50  1438.00  1348.00  1367.50  -088.50    91866   368503
SPU0     1447.00  1452.00  1386.00  1386.00  -090.30      180     5856
SPZ0     1461.80  1461.80  1392.10  1406.00  -092.30       19     3422
SPH1     1498.10  1504.00  1427.00  1427.00  -094.30        6      301
SPM1     1530.00  1530.00  1449.00  1449.00  -095.30        7      250

NYSE Index

YXM0      642.00   643.00   606.00   619.10  -031.50        0     1745
YXU0      626.90   626.90   626.90   626.90  -031.50        0      250
YXZ0      634.70   634.70   634.70   634.70  -031.50        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCJ0      84.550   84.750   84.400   84.700   00.030      229     2696
FCK0      84.400   84.750   84.200   84.600  -00.020      716     8738
FCQ0      86.550   86.750   86.400   86.650  -00.070      396     6453
FCU0      86.600   86.750   86.450   86.750   00.000      120     1685
FCV0      86.850   87.050   86.800   87.000  -00.100      100     1762
FCX0      87.600   87.850   87.600   87.850  -00.100       36     1243

Live Cattle

LCJ0      73.500   73.750   73.250   73.670   00.220     6253    14486
LCM0      69.500   69.500   69.150   69.350  -00.100     7028    54433
LCQ0      70.100   70.200   69.800   69.920  -00.200     1491    26015
LCV0      72.700   72.850   72.500   72.720  -00.050     1099    15584
LCZ0      74.000   74.120   73.620   73.970  -00.050      353     6431

Lean Hogs

LHJ0      68.170   68.370   68.050   68.300  -00.050     1768     7313
LHM0      75.000   75.300   74.500   75.170   00.120     4073    34926
LHN0      71.950   72.400   71.700   72.320   00.250     1361     9996
LHQ0      68.420   69.200   68.250   69.000   00.530      899     8948
LHV0      61.170   61.200   60.550   61.070  -00.100      450     4577
LHZ0      58.300   58.600   58.300   58.450   00.250      280     3512
LHG1      58.750   59.100   58.750   59.100   00.350       26      844

Pork Bellies

PBK0      97.000   97.100   95.950   96.650   00.050     1194     4144
PBN0      94.400   95.100   94.000   94.570   00.150      569     1703
PBQ0      90.800   91.800   90.800   91.520   00.720      110      584

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGJ0       5.070    5.100    5.070    5.100    0.010        0       14
AGK0       5.190    5.200    5.160    5.160    0.010        1       12
AGM0       5.200    5.220    5.175    5.200    0.010       11      628
AGQ0       0.000    5.260    5.260    5.260    0.010        0       92
AGV0       0.000    5.320    5.320    5.320    0.020        0       19
AGZ0       5.330    5.370    5.330    5.370    0.020        1      365

Gold

GCJ0      000.00   285.00   282.60   282.60   001.50       40      177
GCK0      000.00   283.40   283.40   283.40   001.40        0        4
GCM0      283.00   288.50   282.60   284.60   001.40    11969    80490
GCQ0      285.80   290.00   285.80   287.20   001.40      147    13664
GCV0      290.50   290.50   289.90   289.90   001.40      253     3811
GCZ0      291.20   295.50   290.90   292.60   001.40       29    20083
GCG1      297.00   297.00   294.90   294.90   001.40      112     6764
GCJ1      298.50   298.50   297.60   297.60   001.40      130     3218

Copper

HGJ0       76.00    76.00    75.15    75.15   -01.60      283      798
HGK0       76.25    76.40    75.15    75.35   -01.65     4930    42778
HGM0       76.60    76.60    75.85    75.85   -01.60       71     2965
HGN0       77.10    77.25    76.10    76.30   -01.60     1383    11465
HGQ0       77.50    77.60    76.70    76.70   -01.60        7     1158
HGU0       78.00    78.00    76.90    77.00   -01.60      135     5391
HGV0       78.00    78.00    77.30    77.30   -01.60       25      694
HGX0       78.00    78.00    77.60    77.60   -01.60        1      680

GOLD Kilo Oz.

KIJ0      000.00   282.00   282.00   282.00   001.50        0        1
KIM0      286.00   287.30   283.30   284.50   001.50        7      251
KIZ0      000.00   296.50   296.50   296.50   001.50        0       50

Palladium

PAM0      563.00   581.00   563.00   580.95   020.25      160     2216

Platinum

PLJ0      515.00   515.00   512.60   512.60   012.80       94      173
PLN0      482.00   491.00   480.50   487.60   006.80      726     7989
PLV0      481.00   481.00   469.00   472.60   002.80        4      273
PLF1      000.00   461.60   461.60   461.60   000.30        0       11

Silver

SIJ0      000.00   516.20   516.20   516.20   000.20        0      145
SIK0      517.50   524.00   512.50   517.50   000.00    12375    45866
SIN0      523.00   528.00   516.00   521.40  -000.10     5249    14242
SIU0      525.50   525.50   522.00   525.00  -000.30       13     2724
SIZ0      528.50   534.00   526.00   528.70  -000.30      218     6438

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COK0        0815     0824     0799     0807    -0008    11975     2785
CON0        0852     0859     0839     0846    -0005    10291    39827
COU0        0882     0887     0866     0873    -0005     2097    22063
COZ0        0922     0922     0907     0909    -0007      793    11490
COH1        0960     0960     0942     0945    -0007       31     8215
COK1        0987     0987     0970     0970    -0008       20     5510

Cotton

CTK0       57.05    57.30    56.10    56.43   -00.39     6486    12649
CTN0       59.10    59.20    57.90    58.22   -00.48     6407    27066
CTV0       59.50    59.60    58.87    58.90   -00.61      141     1267
CTZ0       60.60    60.70    59.95    60.09   -00.31     1422    13804
CTH1       61.70    61.70    61.10    61.25   -00.15        1     1402
CTK1       61.80    61.80    61.65    61.65   -00.35        0      680
CTN1       62.30    62.30    62.30    62.30   -00.35        7      197

Coffee

KCK0      094.00   095.25   091.95   092.65  -002.05     7596    18192
KCN0      097.50   098.35   095.35   095.95  -001.90     6755    21346
KCU0      101.00   101.25   098.50   098.95  -001.95     2211    10729
KCZ0      105.00   105.00   102.00   102.80  -001.95      657     4438
KCH1      108.50   108.50   106.00   106.60  -001.75      108     1366

Lumber

LBK0      308.00   311.80   307.50   309.60   001.10      640     1994
LBN0      315.00   319.80   315.00   316.70  -000.20      229      908
LBU0      315.10   316.90   315.10   316.90  -000.40       20      191
LBX0      314.00   314.00   313.00   313.40   001.30        7       72

Orange Juice

OJK0       84.50    84.75    82.00    82.50   -02.00     1515     9086
OJN0       84.00    84.00    81.50    82.00   -01.85     1075     7322
OJU0       83.85    83.85    82.00    82.50   -01.35      110     2797
OJX0       83.60    83.60    82.00    82.55   -01.30       74     1248
OJF1       83.35    83.35    82.85    82.85   -01.20        3      744
OJH1       82.60    83.35    82.60    83.35   -01.20        2      595

Sugar

SBK0       06.01    06.25    06.01    06.23    00.07    17342    38355
SBN0       06.18    06.35    06.15    06.35    00.14    21540    76150
SBV0       06.41    06.55    06.39    06.54    00.11     4569    35454
SBH1       06.61    06.74    06.60    06.74    00.11     2374    23071
SBK1       06.64    06.79    06.64    06.79    00.11       25     3567
SBN1       06.65    06.78    06.65    06.78    00.11      157     2104

Copyright   1998 Access Futures and Options Trading
