                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADM0       .0000    .6035    .6010    .6010   -.0059      704    10032
ADU0       .6029    .6043    .6015    .6032   -.0047     5227    15169
ADZ0       .0000    .6042    .6042    .6042   -.0047        3      171
ADH1       .0000    .6052    .6052    .6052   -.0047        0        0

British Pound

BPM0      1.5130   1.5140   1.5120   1.5128  -0.0022      964    26392
BPU0      1.5156   1.5184   1.5134   1.5158  -0.0018     8513    25907
BPZ0      1.5180   1.5190   1.5180   1.5190  -0.0018        0      255
BPH1      0.0000   1.5216   1.5216   1.5216  -0.0018        0        0

Canadian Dollar

CDM0       .6815    .6835    .6815    .6825    .0008     3792    18214
CDU0       .6832    .6853    .6829    .6840    .0008     9079    49627
CDZ0       .6864    .6864    .6852    .6856    .0008       89     4874
CDH1       .0000    .6872    .6872    .6872    .0008        4      700
CDM1       .0000    .6888    .6888    .6888    .0008       10      165

US Dollar Index

DXM0      105.95   106.30   105.90   106.30    00.40      180     2152
DXU0      105.59   106.00   105.30   105.94    00.42      790     1436
DXZ0      105.56   105.56   105.56   105.56    00.42        0        3

Japanese Yen

JYM0       .9465    .9470    .9440    .9445    .0028     3826    46261
JYU0       .9627    .9630    .9593    .9616    .0041    10414    34186
JYZ0       .0000    .9779    .9779    .9779    .0041       24      623
JYH1       .0000    .9941    .9941    .9941    .0041        0       20

Mexican Peso

MEM0     10.1500  10.1500  10.1200  10.1200    .0125      193    11423
MEU0      9.8300   9.8600   9.7725   9.8450    .0275     3271    10576
MEZ0      9.5400   9.5850   9.5400   9.5850    .0275       61     1314
MEH1       .0000   9.3425   9.3425   9.3425    .0275        0        0

Swiss Franc

SFM0       .6170    .6176    .6155    .6155   -.0035     1600    20374
SFU0       .6227    .6228    .6187    .6197   -.0046    13171    33464
SFZ0       .6268    .6268    .6247    .6247   -.0045        6       71
SFH1       .0000    .6295    .6295    .6295   -.0045        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLN0       31.90    32.15    30.90    31.69   -00.64      764    67200
CLQ0       29.85    29.85    29.05    29.64   -00.38    26104   128540
CLU0       28.80    28.80    28.15    28.67   -00.35    17756    46888
CLV0       28.00    28.16    27.63    28.02   -00.29     4109    24850
CLX0       27.40    27.50    27.20    27.50   -00.26     2405    18382
CLZ0       26.90    27.04    26.55    27.04   -00.21     9155    39287
CLF1       26.23    26.60    26.23    26.60   -00.20      692    17825
CLG1       00.00    26.25    26.19    26.19   -00.19        0        0
CLH1       00.00    25.80    25.80    25.80   -00.18        0        0
CLJ1       00.00    25.43    25.40    25.43   -00.17        0        0

Heating Oil

HON0       .7410    .7480    .7265    .7356   -.0068    14827    26803
HOQ0       .7450    .7470    .7285    .7367   -.0065     9746    21172
HOU0       .7470    .7470    .7300    .7402   -.0055     2665    11208
HOV0       .7530    .7530    .7375    .7432   -.0050     1250     8210
HOX0       .7540    .7550    .7430    .7462   -.0050      761    12048
HOZ0       .7550    .7550    .7405    .7472   -.0045     2637    19548
HOF1       .7475    .7525    .7370    .7432   -.0040     1556     8686

Unleaded Gasoline

HUN0      1.0700   1.0750   1.0330   1.0526   -.0129    17867    35971
HUQ0       .9980   1.0020    .9715    .9827   -.0104     9002    22283
HUU0       .9180    .9180    .9000    .9077   -.0088     3786    21468
HUV0       .8350    .8350    .8240    .8292   -.0078      780    10421
HUX0       .7840    .7840    .7745    .7807   -.0068      623     4670
HUZ0       .7600    .7600    .7470    .7552   -.0063       13     2278
HUF1       .7280    .7392    .7280    .7392   -.0053       76     1137
HUG1       .7290    .7322    .7250    .7322   -.0053      305     1011

Natural Gas

NGN0       4.450    4.450    4.050    4.063   -0.425    40892    50036
NGQ0       4.405    4.420    4.040    4.053   -0.405    11436    37847
NGU0       4.360    4.380    4.123    4.123   -0.300     3552    28932
NGV0       4.350    4.401    4.101    4.101   -0.300     4896    28826
NGX0       4.400    4.400    4.155    4.155   -0.300     3152    17186
NGZ0       0.000    4.480    4.230    4.230   -0.300        0        0
NGF1       0.000    4.465    4.213    4.213   -0.300        0        0
NGG1       0.000    4.230    3.971    3.971   -0.300        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDM0      93.238   93.238   93.238   93.238   00.006    45307   393760
EDN0      93.190   93.190   93.170   93.177  -00.003    14708    33758
EDQ0      93.140   93.140   93.115   93.115  -00.020     1366     9287
EDU0      93.095   93.100   93.065   93.075  -00.020   144285   629658
EDV0      92.920   92.930   92.920   92.930   00.040      500     1276
EDX0      92.800   92.800   92.800   92.800   00.000        0        2
EDZ0      92.930   92.935   92.895   92.900  -00.030   104587   508397

Euro Yen

EYM0      99.883   99.883   99.883   99.883   00.003      532    12739
EYU0      99.700   99.705   99.700   99.705  -00.040     1144    13847
EYZ0      99.570   99.570   99.560   99.560  -00.040      778    15711
EYH1      99.470   99.475   99.470   99.475  -00.040      703    14508
EYM1      99.375   99.375   99.365   99.370  -00.045      779     4930
EYU1      99.250   99.255   99.250   99.250  -00.040       43    19856

Treasury Notes

TYM0      983-28    984-6   982-20    983-3     -2-9    11995    24944
TYU0      982-30   983-13    982-3   982-28     0-13    11042   549865

Treasury Bonds

USM0       97-20    97-24    97-13    97-17    -1-23     5663    13856
USU0       97-18    97-23    97-10    97-15    -1-24    33608   376860
USZ0       97-17    97-17    97-13    97-14    -1-24      111     3693
USH1       97-13    97-13    97-13    97-13    -1-23       37      313

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BON0       16.45    16.70    16.42    16.59    00.14     8542    36435
BOQ0       16.67    16.89    16.61    16.76    00.09     2774    25922
BOU0       16.83    17.07    16.83    16.92    00.12      886    15504
BOV0       17.03    17.23    17.03    17.04    00.08      232    10341
BOZ0       17.35    17.54    17.30    17.41    00.09     5467    30813
BOF1       17.70    17.85    17.70    17.72    00.04      459    13125
BOH1       18.05    18.10    18.00    18.00    00.02       32     5135
BOK1       18.35    18.45    18.31    18.31    00.09        8     4898

Corn

CN0       204.75   205.75   203.50   205.50  -001.75    28619   150110
CU0       213.50   214.00   212.00   213.75  -002.25     7780    98730
CX0       222.25   222.25   220.00   221.25  -002.00       14     1081
CZ0       225.00   225.50   223.50   225.25  -002.25    14872   158730
CF1       000.00   229.50   229.50   229.50  -001.75        2       87
CH1       235.00   236.25   234.00   236.25  -001.25     1861    22533
CK1       241.75   242.25   240.25   242.00  -001.50      276     4656

Rough Rice

NRN0       5.280    5.310    5.050    5.090   -0.200      275     3313
NRU0       6.550    6.570    6.350    6.420   -0.130      143     1162
NRX0       6.790    6.810    6.600    6.670   -0.100       45     1702
NRF1       7.000    7.000    6.830    6.900   -0.090       24     1303

Oats

ON0       108.50   108.50   107.25   107.50  -001.25      408     6602
OU0       113.75   113.75   113.25   113.75  -000.75      554     4172
OZ0       120.00   120.25   119.50   120.25  -000.50      235     5052
OH1       128.00   128.00   127.25   127.25  -000.50       15      607

Soybeans

SN0       504.00   505.50   502.00   505.00   000.25    19887    43465
SQ0       499.00   500.00   496.25   498.00  -003.25     7616    20665
SU0       494.00   494.50   489.00   491.75  -004.25     3346    16051
SX0       497.50   499.00   493.00   495.75  -005.00    25018    63709
SF1       507.00   507.50   503.50   504.75  -005.25     1397     6697
SH1       515.00   516.00   511.50   513.00  -005.00      186     5025
SK1       520.00   520.00   517.00   520.00  -003.00      183     6138
SN1       527.00   527.00   523.00   527.00  -002.00       84     4215

Soybean Meal

SMN0      170.70   171.70   170.00   170.80  -000.10    24379    34377
SMQ0      166.00   166.40   163.90   164.60  -001.50     5222    18026
SMU0      162.80   162.80   159.30   160.00  -002.40     2747    10729
SMV0      159.80   160.20   155.60   157.00  -002.60     1360     8687
SMZ0      160.50   160.50   156.00   157.60  -002.90     7614    33135
SMF1      160.50   160.50   157.00   157.90  -003.40       94     3121

Wheat

WN0       263.50   269.50   261.50   268.75   005.75    11340    47434
WU0       275.00   281.00   274.00   280.25   005.00     3507    40194
WZ0       291.50   298.00   289.50   297.00   005.25     4564    33340
WH1       303.50   308.75   303.00   308.50   004.75      977    10474
WK1       000.00   314.00   314.00   314.00   004.00        0      192
WN1       314.00   319.00   314.00   319.00   005.00       40     4712

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRQ0      222.50   222.90   221.60   222.50  -000.30      135     1618
CRX0      222.50   222.50   222.50   222.50  -000.30        1      863
CRF1      222.25   222.25   222.25   222.25  -000.30        0      421

DJIA

DJU0       10620    10740    10570    10685     0090    11780    11050
DJZ0       10795    10833    10715    10833     0090       35     2086
DJZ1       11488    11488    11488    11488     0090        0        6

Municipal Bonds

MBM0       96-17    96-17     96-9    96-13    -1-28      690     7884
MBU0         0-0    95-24     95-8    95-15    -1-28        0        0

S&P 500

SPU0     1486.00  1512.40  1483.00  1504.50   016.50    54038   365955
SPZ0     1507.00  1530.90  1507.00  1528.00   017.00       77     6645
SPH1     1551.50  1551.50  1551.50  1551.50   017.00        4      700
SPM1     1575.00  1575.00  1575.00  1575.00   017.00        1      521
SPU1     1582.00  1600.00  1582.00  1600.00   017.00        0      139

NYSE Index

YXU0      658.50   665.75   657.50   663.00   003.35        0      250
YXZ0      672.00   672.00   672.00   672.00   003.35        0        0
YXH1      681.00   681.00   681.00   681.00   003.35        0        0

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCQ0      85.600   86.000   85.550   85.920   00.070      890     9891
FCU0      85.500   85.920   85.420   85.800   00.000      160     2140
FCV0      86.500   86.900   86.500   86.870   00.100      469     3034
FCX0      87.120   87.520   87.120   87.450   00.000      134     2056
FCF1      87.900   88.150   87.900   88.120  -00.080       23     1309
FCH1      87.750   87.970   87.650   87.970   00.120        4      289

Live Cattle

LCM0      68.400   68.550   68.300   68.420  -00.180     1867     8428
LCQ0      67.350   67.500   67.200   67.220  -00.580     3750    44096
LCV0      69.300   69.670   69.300   69.470  -00.550     1752    27462
LCZ0      71.400   71.650   71.370   71.470  -00.380      598     9614
LCG1      73.200   73.200   72.900   73.020  -00.380      130     4796

Lean Hogs

LHN0      69.900   70.400   69.350   70.320   00.570     4735    13577
LHQ0      68.550   69.900   68.120   69.750   01.030     3778    16806
LHV0      58.350   59.150   58.150   59.100   00.330      834     9179
LHZ0      55.350   55.950   55.050   55.870   00.720      717     6589
LHG1      56.000   56.520   56.000   56.520   00.250       31     1762
LHJ1      55.000   55.350   55.000   55.220   00.270        0      614
LHM1      62.000   62.000   62.000   62.000  -00.250        1       63

Pork Bellies

PBN0      86.600   88.350   86.300   88.070   01.320      723     3398
PBQ0      84.250   86.650   84.250   85.270   01.070      314     1858
PBG1      74.000   74.000   74.000   74.000  -00.800       16      127

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGM0       0.000    5.000    5.000    5.000   -0.020        8       11
AGN0       5.050    5.050    5.020    5.020   -0.040        0       10
AGQ0       5.030    5.040    5.030    5.040   -0.040        7      213
AGV0       0.000    5.110    5.110    5.110   -0.040        0       15
AGZ0       5.200    5.200    5.170    5.170   -0.040        6      744
AGG1       0.000    5.220    5.220    5.220   -0.040        0        7

Gold

GCM0      288.00   288.00   285.60   285.60  -003.10       39      123
GCN0      000.00   286.70   286.70   286.70  -003.10        0        2
GCQ0      290.50   290.80   287.50   288.00  -003.20    24105    80350
GCV0      293.30   293.30   290.50   290.90  -003.20      251     4198
GCZ0      296.00   296.00   293.00   293.70  -003.20     3114    22331
GCG1      298.50   298.50   296.10   296.10  -003.20     2168    10365
GCJ1      000.00   298.70   298.70   298.70  -003.20        0     3495
GCM1      000.00   301.30   301.30   301.30  -003.20      704     8641

Copper

HGM0       81.50    82.70    81.50    82.55    00.50      141      685
HGN0       81.95    83.10    81.60    82.80    00.40    10626    26453
HGQ0       82.85    83.10    82.85    83.10    00.40       69     2797
HGU0       82.50    83.70    82.35    83.40    00.35     2080    11977
HGV0       82.45    83.55    82.45    83.40    00.25      131     1455
HGX0       83.40    83.50    83.40    83.50    00.25        0      892
HGZ0       82.90    83.65    82.60    83.60    00.30      358     7408
HGF1       00.00    83.55    83.55    83.55    00.25       24      864

GOLD Kilo Oz.

KIM0      000.00   285.00   285.00   285.00  -003.00        3        1
KIQ0      289.80   289.80   287.80   288.00  -003.00        1      161
KIZ0      296.50   296.50   294.00   294.00  -003.00        8      112

Palladium

PAM0      000.00   692.15   692.15   692.15   007.20       18       42
PAU0      694.00   694.00   687.50   692.15   007.20       46     1804

Platinum

PLN0      540.00   549.00   539.00   548.50   014.40      568     7919
PLV0      529.50   536.00   526.00   535.50   015.40      165     2001
PLF1      000.00   520.50   520.50   520.50   015.40        0       31

Silver

SIM0      000.00   502.80   502.80   502.80  -004.00        0        4
SIN0      000.00   508.50   502.50   504.30  -004.20     5721    45732
SIU0      513.00   513.50   507.50   509.10  -004.10     1775    11754
SIZ0      519.50   519.50   513.50   514.90  -004.30      322     9319
SIF1      000.00   516.90   516.90   516.90  -004.30        0       60

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

CON0        0850     0853     0832     0837    -0012     7848     2978
COU0        0888     0890     0861     0865    -0019     8434    43733
COZ0        0922     0925     0900     0900    -0020     1034    22052
COH1        0945     0945     0935     0935    -0018      843     8277
COK1        0980     0980     0960     0960    -0018        0     6267
CON1        0990     0990     0984     0984    -0018        0     7550

Cotton

CTN0       56.50    57.05    56.10    56.11   -00.89     4353     9798
CTV0       59.50    59.60    59.00    59.14   -00.69      347     2892
CTZ0       60.55    60.75    60.10    60.27   -00.74     4392    25633
CTH1       62.00    62.10    61.60    61.60   -00.70      352     3997
CTK1       62.60    62.70    62.10    62.25   -00.75      167     2436
CTN1       63.50    63.50    63.10    63.11   -00.67       16      728
CTV1       62.80    62.80    62.55    62.55   -00.35        0      135

Coffee

KCN0      086.75   088.25   086.25   087.20  -000.05     4197    11659
KCU0      090.25   091.50   090.00   090.50   000.05     5173    29187
KCZ0      094.50   095.00   094.00   094.50  -000.25      438     6936
KCH1      098.50   099.25   098.50   098.50  -000.50      178     2931
KCK1      101.50   102.00   100.85   100.85  -000.65       53      493

Lumber

LBN0      297.00   298.50   292.10   292.20  -003.20      620     1812
LBU0      293.80   294.80   289.80   289.90  -003.20      225      712
LBX0      289.60   290.60   288.60   289.40  -000.80       78      551
LBF1      293.70   293.70   292.70   292.70  -001.50       42       72

Orange Juice

OJN0       85.75    88.25    85.55    87.40    02.70     2426     7050
OJU0       85.70    87.85    85.80    87.20    02.55     2334    10894
OJX0       86.00    87.25    85.70    87.05    02.40      275     4104
OJF1       85.60    87.25    85.60    87.15    02.45      103     1780
OJH1       85.75    87.10    85.75    87.10    02.40      120     1514
OJK1       86.50    87.25    86.50    87.25    02.30        1      257

Sugar

SBN0       08.12    08.59    08.07    08.55    00.36    13399    51321
SBV0       08.10    08.60    08.07    08.58    00.40    15187    80590
SBH1       08.00    08.42    07.96    08.40    00.33     2775    41960
SBK1       07.91    08.32    07.91    08.32    00.31      744     7915
SBN1       07.80    08.22    07.80    08.22    00.31      555     7639
SBV1       07.78    08.12    07.78    08.12    00.27      539     8937

Copyright   1998 Access Futures and Options Trading
