Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-16, Futures Financials Date: Mon, 16 Nov 92 18:44:26 EST Message-ID: <10.1992Nov16.184427@AmeriCast.com> ITEM ---- Month/ Lifetime Year Open High Low Sttle Chg High Low Int. ------ ---- ---- --- ----- --- ---- --- ---- Financial & Money $100,000 prin: pts & 32nds of 100 pct Dec 92 106 26/32 106 26/32 106 07/32 106 13/32 -17/32 110 20/32 99 15/32 172907 Mar 93 105 16/32 105 16/32 104 30/32 105 03/32 -17/32 109 03/32 97 26/32 19818 Jun 93 103 30/32 104 02/32 103 22/32 103 27/32 -15/32 107 07/32 100 14/32 303 Last spot Est. sales 48048 Fri's Fri Sales 76944 Fri's open int 193028 up 3437 $200,000, pts. & 128ths of 100 pct Dec 92 105 56/128 105 62/128 105 42/128 105 45/128 -35/128 107 26/128 103 64/128 14747 Mar 93 104 84/128 104 98/128 104 81/128 104 87/128 -33/128 105 28/128 104 106/128 75 Last spot Est. sales 1500 Fri's Fri Sales 1509 Fri's open int 14822 off 239 $5 million: points of 100 pct. Nov 92 96.97 96.97 96.95 96.95 -.01 97.26 94.90 3658 Dec 92 96.75 96.75 96.72 96.73 -.04 97.22 94.67 2896 Jan 93 96.64 96.64 96.58 96.59 -.06 97.18 95.40 2936 Feb 93 96.77 96.77 96.70 96.71 -.07 97.27 95.51 2127 Mar 93 96.66 96.66 96.60 96.60 -.09 97.24 95.97 2335 Apr 93 96.52 96.52 96.50 96.50 -.10 97.16 96.16 346 May 93 96.49 96.49 96.43 96.43 -.11 97.10 96.51 153 Jun 93 96.35 96.35 96.35 96.35 -.10 97.10 96.39 51 Jul 93 96.30 96.30 96.24 96.24 -.11 96.39 96.38 19 Last spot 2.85 off .19 Est. sales Fri's Fri Sales 1097 Fri's open int 14521 off 58 $100,000 prin: pts & 32nds of 100 pct Dec 92 107-10 107-11 106-27 106-29 --19 1614-07 104-02 109450 Mar 93 106-00 106-03 105-245 105-26 --19 109-16 105-28 12815 Jun 93 104-26 --16 105-05 105-02 2 Sep 93 103-29 103-29 103-25 103-26 --14 104-02 103-31 1 Last spot Est. sales 28800 Fri's Fri Sales 35687 Fri's open int 122268 off 1626 (8 pct:$100,000:pts & 32nds of 100 pct) Dec 92 103 13/32 103 16/32 103 01/32 103 13/32 -02/32 107 08/32 85 06/32 300743 Mar 93 102 06/32 102 11/32 101 28/32 102 08/32 -02/32 105 26/32 90 16/32 51203 Jun 93 101 00/32 101 05/32 100 22/32 101 03/32 -01/32 104 14/32 90 22/32 5104 Sep 93 99 21/32 100 00/32 99 21/32 99 31/32 103 09/32 90 00/32 2490 Dec 93 98 18/32 99 00/32 98 18/32 98 30/32 +01/32 102 07/32 92 08/32 1809 Mar 94 97 24/32 97 31/32 97 24/32 97 31/32 +03/32 99 27/32 90 00/32 1391 Jun 94 97 02/32 +05/32 98 25/32 91 06/32 44 Sep 94 96 07/32 +07/32 99 15/32 90 12/32 53 Dec 94 94 29/32 95 15/32 94 29/32 95 15/32 +09/32 97 01/32 91 19/32 31 Mar 96 94 26/32 +11/32 Jun 96 94 07/32 +13/32 5 Last spot Est. sales 280000 Fri's Fri Sales 452323 Fri's open int 362873 off 12039 $1 million:pts of 100 pct. Dec 92 96.10 96.10 95.96 95.98 -.17 97.01 90.24 311429 Mar 93 96.16 96.18 96.04 96.06 -.16 96.98 93.56 323891 Jun 93 95.72 95.76 95.66 95.67 -.15 96.68 90.27 215524 Sep 93 95.30 95.32 95.24 95.24 -.16 96.31 90.27 144522 Dec 93 94.68 94.68 94.60 94.61 -.14 95.77 90.22 99375 Mar 94 94.42 94.43 94.37 94.38 -.12 95.46 90.28 83899 Jun 94 94.01 94.04 93.98 94.00 -.11 95.06 90.40 65334 Sep 94 93.73 93.73 93.66 93.69 -.10 94.73 90.36 51993 Dec 94 93.29 93.32 93.27 93.28 -.09 94.29 90.71 43369 Mar 95 93.20 93.22 93.17 93.18 -.09 94.15 90.24 42555 Jun 95 92.96 92.99 92.94 92.95 -.09 93.87 90.71 32133 Sep 95 92.80 92.82 92.77 92.79 -.09 93.66 91.31 27409 Dec 95 92.54 92.54 92.49 92.50 -.09 93.33 91.18 25090 Mar 96 92.52 92.52 92.47 92.48 -.09 93.28 90.75 23222 Jun 96 92.35 92.35 92.30 92.31 -.09 93.11 91.89 14037 Sep 96 92.23 92.24 92.19 92.20 -.09 92.91 92.10 9711 Last spot Est. sales 323201 Fri's Fri Sales 427699 Fri's open int 1539133 up 8530 $3 million: pts of 100 pct. Nov 92 96.72 96.75 96.70 96.75 +.01 97.11 95.50 15922 Dec 92 95.70 95.70 95.56 95.56 -.26 96.78 95.01 10659 Jan 93 96.55 96.55 96.45 96.48 -.10 97.10 96.32 10965 Feb 93 96.45 96.45 96.30 96.36 -.15 97.06 96.39 2181 Mar 93 96.17 96.17 96.14 96.15 -.17 97.02 95.58 1315 Apr 93 96.13 96.13 96.11 96.08 -.16 96.47 96.21 294 Last spot Est. sales Fri's Fri Sales 6386 Fri's open int 41336 off 1892 $1 million: pts of 100 pct. Dec 92 96.77 96.80 96.76 96.77 -.05 97.44 93.98 15605 Mar 93 96.61 96.63 96.55 96.57 -.10 97.39 94.40 18278 Jun 93 96.27 96.28 96.23 96.25 -.10 97.13 94.95 1813 Sep 93 95.82 -.13 96.66 95.02 150 Dec 93 95.36 -.10 96.18 95.28 83 Last spot Est. sales 7900 Fri's Fri Sales 6605 Fri's open int 35929 up 416 $500,000: pts of 100 pct Dec 92 96.77 -.05 97.43 94.60 29 Mar 93 96.61 96.62 96.56 96.56 -.10 97.33 95.90 21 Jun 93 96.24 -.11 96.70 96.28 4 Last spot Est. sales Fri's Fri Sales Fri's open int $50,000: pts & 32nds of 100 pct Dec 92 103 05/32 103 20/32 103 01/32 103 18/32 +03/32 107 03/32 92 16/32 12256 Mar 93 101 31/32 102 13/32 101 29/32 102 13/32 +03/32 105 22/32 98 02/32 132 Jun 93 101 08/32 +04/32 101 28/32 99 07/32 3 Dec 93 99 03/32 +06/32 101 03/32 93 17/32 2 Dec 94 95 20/32 +14/32 Last spot Est. sales Fri's Fri Sales Fri's open int 100,000 units Dec 92 122.70 -1.80 142.50 122.15 7 Mar 93 120.85 -1.80 Jun 93 119.35 -1.85 Sep 93 118.20 -1.80 Last spot Est. sales Fri's Fri Sales 2 Fri's open int 7 125,000 units Dec 92 123.16 -1.83 Jan 93 122.47 -1.76 Mar 93 121.48 -1.69 Jun 93 120.05 -1.72 Sep 93 118.69 -1.62 Last spot 123.72 off 1.96 Est. sales Fri's Fri Sales Fri's open int 11:16:92 1633f1325QF139 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM