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: 11-20, Futures Financials Date: Fri, 20 Nov 92 18:48:42 EST Message-ID: <10.1992Nov20.184842@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 27/32 107 00/32 106 21/32 106 25/32 -07/32 110 20/32 99 15/32 165781 Mar 93 105 18/32 105 21/32 105 12/32 105 15/32 -08/32 109 03/32 97 26/32 30630 Jun 93 104 05/32 104 11/32 104 04/32 104 06/32 -06/32 107 07/32 100 14/32 339 Dec 93 101 28/32 10 Last spot Est. sales 66487 Thu's Thu Sales 66837 Thu's open int 196760 off 794 $200,000, pts. & 128ths of 100 pct Dec 92 105 66/128 105 68/128 105 54/128 105 55/128 -21/128 107 26/128 103 64/128 15895 Mar 93 104 103/128 104 103/128 104 91/128 104 92/128 -22/128 105 28/128 104 81/128 1044 Last spot Est. sales 1500 Thu's Thu Sales 2643 Thu's open int 16939 up 831 $5 million: points of 100 pct. Nov 92 96.99 96.99 96.99 96.99 97.26 94.90 3620 Dec 92 96.74 96.74 96.73 96.73 -.01 97.22 94.67 2674 Jan 93 96.56 96.58 96.55 96.58 +.01 97.18 95.40 2729 Feb 93 96.75 96.78 96.75 96.77 +.01 97.27 95.51 2378 Mar 93 96.66 96.67 96.64 96.66 -.02 97.24 95.97 2444 Apr 93 96.55 96.56 96.53 96.56 97.16 96.16 452 May 93 96.45 96.47 96.44 96.47 -.01 97.10 96.43 188 Jun 93 96.38 -.03 97.10 96.35 61 Jul 93 96.28 96.28 96.28 96.28 -.02 96.39 96.24 69 Last spot 2.94 up .05 Est. sales Thu's Thu Sales 1121 Thu's open int 28923 up 14172 $100,000 prin: pts & 32nds of 100 pct Dec 92 107-085 107-12 107-04 107-075 --05 1614-07 104-02 112308 Mar 93 106-075 106-11 106-04 106-07 --05 109-16 105-245 19992 Jun 93 105-08 --04 105-05 105-02 2 Sep 93 104-09 --03 104-02 103-25 9 Last spot Est. sales 30650 Thu's Thu Sales 37013 Thu's open int 132311 off 1732 (8 pct:$100,000:pts & 32nds of 100 pct) Dec 92 103 19/32 103 30/32 103 16/32 103 24/32 107 08/32 85 06/32 273069 Mar 93 102 13/32 102 25/32 102 11/32 102 19/32 105 26/32 90 16/32 83088 Jun 93 101 09/32 101 18/32 101 07/32 101 13/32 104 14/32 90 22/32 6311 Sep 93 100 05/32 100 12/32 100 03/32 100 09/32 +01/32 103 09/32 90 00/32 2788 Dec 93 99 03/32 99 10/32 99 03/32 99 07/32 +01/32 102 07/32 92 08/32 2028 Mar 94 98 11/32 98 11/32 98 06/32 98 08/32 +01/32 99 27/32 90 00/32 1687 Jun 94 97 13/32 97 13/32 97 11/32 97 11/32 +01/32 98 25/32 91 06/32 45 Sep 94 96 17/32 96 17/32 96 16/32 96 16/32 +01/32 99 15/32 90 12/32 55 Dec 94 95 25/32 95 25/32 95 23/32 95 23/32 +01/32 97 01/32 91 19/32 30 Mar 96 95 01/32 +01/32 Jun 96 94 13/32 +01/32 5 Last spot Est. sales 245000 Thu's Thu Sales 275048 Thu's open int 369106 off 7984 $1 million:pts of 100 pct. Dec 92 96.04 96.05 95.97 96.01 -.04 97.01 90.24 303705 Mar 93 96.15 96.16 96.07 96.11 -.07 96.98 93.56 340582 Jun 93 95.75 95.78 95.70 95.73 -.06 96.68 90.27 211396 Sep 93 95.33 95.37 95.30 95.31 -.07 96.31 90.27 143781 Dec 93 94.67 94.70 94.64 94.65 -.07 95.77 90.22 102996 Mar 94 94.44 94.46 94.41 94.41 -.07 95.46 90.28 85927 Jun 94 94.07 94.08 94.02 94.03 -.07 95.06 90.40 66248 Sep 94 93.76 93.79 93.72 93.73 -.07 94.73 90.36 54053 Dec 94 93.38 93.40 93.34 93.35 -.06 94.29 90.71 45164 Mar 95 93.29 93.33 93.26 93.26 -.06 94.15 90.24 44133 Jun 95 93.06 93.09 93.03 93.03 -.06 93.87 90.71 33626 Sep 95 92.90 92.94 92.87 92.87 -.06 93.66 91.31 28517 Dec 95 92.62 92.67 92.58 92.59 -.06 93.33 91.18 25386 Mar 96 92.60 92.64 92.57 92.58 -.05 93.28 90.75 23415 Jun 96 92.43 92.48 92.40 92.41 -.05 93.11 91.89 14265 Sep 96 92.32 92.37 92.32 92.30 -.05 92.91 92.10 9971 Last spot Est. sales 271161 Thu's Thu Sales 353647 Thu's open int 1558732 off 10007 $3 million: pts of 100 pct. Dec 92 95.53 95.59 95.50 95.57 -.04 96.78 95.01 10498 Jan 93 96.60 96.60 96.56 96.58 -.02 97.10 96.32 14197 Feb 93 96.45 96.47 96.44 96.46 -.03 97.06 96.30 2814 Mar 93 96.22 96.25 96.20 96.20 -.07 97.02 95.58 1481 Apr 93 96.15 96.18 96.13 96.13 -.07 96.47 96.10 340 May 93 96.04 -.07 96.16 96.10 2 Last spot Est. sales Thu's Thu Sales 5671 Thu's open int 29332 up 289 $1 million: pts of 100 pct. Dec 92 96.75 96.76 96.69 96.72 -.05 97.44 93.98 13298 Mar 93 96.59 96.63 96.58 96.61 -.04 97.39 94.40 20376 Jun 93 96.29 96.32 96.27 96.29 -.05 97.13 94.95 2204 Sep 93 95.92 -.02 96.66 95.02 159 Dec 93 95.44 -.04 96.18 95.28 78 Last spot Est. sales 5736 Thu's Thu Sales 6588 Thu's open int 36115 off 319 $500,000: pts of 100 pct Dec 92 96.72 96.72 96.72 96.72 -.05 97.43 94.60 24 Mar 93 96.62 96.62 96.57 96.61 -.03 97.33 95.90 33 Jun 93 96.29 -.05 96.70 96.28 3 Last spot Est. sales Thu's Thu Sales Thu's open int $50,000: pts & 32nds of 100 pct Dec 92 103 19/32 103 30/32 103 16/32 103 26/32 +04/32 107 03/32 92 16/32 10250 Mar 93 102 16/32 102 24/32 102 11/32 102 21/32 +04/32 105 22/32 98 02/32 801 Jun 93 101 10/32 101 15/32 101 10/32 101 15/32 +04/32 101 28/32 99 07/32 3 Dec 93 99 09/32 +05/32 101 03/32 93 17/32 2 Dec 94 95 25/32 +03/32 Last spot Est. sales Thu's Thu Sales Thu's open int 100,000 units Dec 92 123.22 123.22 121.15 121.15 -2.90 142.50 122.15 7 Mar 93 119.35 -2.85 Jun 93 117.85 -3.05 Sep 93 116.70 -3.10 Last spot Est. sales Thu's Thu Sales Thu's open int 125,000 units Dec 92 121.79 -2.45 Jan 93 121.08 -2.44 Feb 93 120.51 -2.43 Jun 93 118.61 -2.47 Sep 93 117.39 -2.41 Last spot 122.38 off 2.44 Est. sales Thu's Thu Sales Thu's open int 11:20:92 1631f1298QF199 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