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: 11-23, Futures Financials Date: Mon, 23 Nov 92 18:39:51 EST Message-ID: <13.1992Nov23.183951@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 25/32 106 26/32 106 17/32 106 22/32 -03/32 110 20/32 99 15/32 170140 Mar 93 105 15/32 105 15/32 105 07/32 105 12/32 -03/32 109 03/32 97 26/32 33096 Jun 93 104 02/32 104 03/32 103 31/32 104 03/32 -03/32 107 07/32 100 14/32 346 Dec 93 101 22/32 101 25/32 101 20/32 101 25/32 -03/32 10 Last spot Est. sales 50005 Fri's Fri Sales 51471 Fri's open int 203592 up 6832 $200,000, pts. & 128ths of 100 pct Dec 92 105 50/128 105 58/128 105 42/128 105 58/128 +03/128 107 26/128 103 64/128 15796 Mar 93 104 84/128 104 93/128 104 77/128 104 93/128 +01/128 105 28/128 104 81/128 1082 Last spot Est. sales 1500 Fri's Fri Sales 792 Fri's open int 16878 off 61 $5 million: points of 100 pct. Nov 92 97.00 97.00 96.99 97.00 +.01 97.26 94.90 3647 Dec 92 96.73 96.73 96.71 96.72 -.01 97.22 94.67 2758 Jan 93 96.59 96.59 96.58 96.59 +.01 97.18 95.40 2764 Feb 93 96.75 96.76 96.75 96.75 -.02 97.27 95.51 2345 Mar 93 96.64 96.64 96.62 96.62 -.04 97.24 95.97 2538 Apr 93 96.54 96.54 96.52 96.53 -.03 97.16 96.16 559 May 93 96.45 96.45 96.43 96.43 -.04 97.10 96.43 204 Jun 93 96.33 96.33 96.33 96.33 -.05 97.10 96.35 56 Jul 93 96.23 -.05 96.39 96.24 69 Last spot 2.90 off .04 Est. sales Fri's Fri Sales 1664 Fri's open int 14940 off 13983 $100,000 prin: pts & 32nds of 100 pct Dec 92 107-07 107-07 107-00 107-065 --01 1614-07 104-02 114451 Mar 93 106-02 106-055 105-315 106-055 --015 109-16 105-245 27030 Jun 93 105-065 --015 105-05 105-02 2 Sep 93 104-075 --015 104-02 103-25 9 Last spot Est. sales 22400 Fri's Fri Sales 30512 Fri's open int 141492 up 9181 (8 pct:$100,000:pts & 32nds of 100 pct) Dec 92 103 25/32 103 25/32 103 14/32 103 22/32 -02/32 107 08/32 85 06/32 271246 Mar 93 102 19/32 102 21/32 102 09/32 102 18/32 -01/32 105 26/32 90 16/32 88014 Jun 93 101 14/32 101 14/32 101 05/32 101 12/32 -01/32 104 14/32 90 22/32 8183 Sep 93 100 04/32 100 08/32 100 02/32 100 08/32 -01/32 103 09/32 90 00/32 2774 Dec 93 99 02/32 99 06/32 99 00/32 99 06/32 -01/32 102 07/32 92 08/32 2167 Mar 94 98 07/32 -01/32 99 27/32 90 00/32 1763 Jun 94 97 06/32 97 10/32 97 06/32 97 10/32 -01/32 98 25/32 91 06/32 48 Sep 94 96 11/32 96 15/32 96 11/32 96 15/32 -01/32 99 15/32 90 12/32 65 Dec 94 95 16/32 95 22/32 95 16/32 95 22/32 -01/32 97 01/32 91 19/32 40 Mar 96 95 00/32 -01/32 Jun 96 94 12/32 -01/32 5 Last spot Est. sales 135000 Fri's Fri Sales 176049 Fri's open int 374305 up 5199 $1 million:pts of 100 pct. Dec 92 96.01 96.01 95.95 96.00 -.01 97.01 90.24 309145 Mar 93 96.10 96.13 96.07 96.09 -.02 96.98 93.56 339445 Jun 93 95.70 95.74 95.68 95.71 -.02 96.68 90.27 214902 Sep 93 95.30 95.32 95.26 95.29 -.02 96.31 90.27 145265 Dec 93 94.63 94.65 94.61 94.63 -.02 95.77 90.22 103872 Mar 94 94.39 94.40 94.36 94.39 -.02 95.46 90.28 86936 Jun 94 94.01 94.01 93.98 94.01 -.02 95.06 90.40 66564 Sep 94 93.71 93.71 93.68 93.71 -.02 94.73 90.36 55223 Dec 94 93.34 93.34 93.30 93.32 -.03 94.29 90.71 46837 Mar 95 93.24 93.24 93.21 93.23 -.03 94.15 90.24 45185 Jun 95 93.01 93.02 92.99 93.00 -.03 93.87 90.71 34286 Sep 95 92.86 92.86 92.82 92.84 -.03 93.66 91.31 29114 Dec 95 92.59 92.59 92.55 92.56 -.03 93.33 91.18 25835 Mar 96 92.56 92.57 92.53 92.56 -.02 93.28 90.75 23691 Jun 96 92.39 92.41 92.39 92.40 -.01 93.11 91.89 14705 Sep 96 92.29 92.31 92.28 92.30 92.91 92.10 10039 Last spot Est. sales 188673 Fri's Fri Sales 269057 Fri's open int 1577226 up 18494 $3 million: pts of 100 pct. Dec 92 95.55 95.55 95.50 95.55 -.02 96.78 95.01 10493 Jan 93 96.57 96.59 96.56 96.57 -.01 97.10 96.32 14554 Feb 93 96.45 96.45 96.42 96.44 -.02 97.06 96.30 2899 Mar 93 96.20 96.22 96.19 96.19 -.01 97.02 95.58 1619 Apr 93 96.14 96.15 96.12 96.12 -.01 96.47 96.10 442 May 93 96.02 -.02 96.16 96.10 2 Last spot Est. sales Fri's Fri Sales 4133 Fri's open int 30009 up 677 $1 million: pts of 100 pct. Dec 92 96.72 96.72 96.66 96.68 -.04 97.44 93.98 12525 Mar 93 96.60 96.60 96.54 96.56 -.05 97.39 94.40 20842 Jun 93 96.25 96.28 96.25 96.25 -.04 97.13 94.95 2204 Sep 93 95.86 -.06 96.66 95.02 159 Dec 93 95.38 -.06 96.18 95.28 78 Jun 94 94.00 94.00 94.00 94.00 Last spot Est. sales 6367 Fri's Fri Sales 5332 Fri's open int 35808 off 307 $500,000: pts of 100 pct Dec 92 96.68 96.68 96.68 96.68 -.04 97.43 94.60 25 Mar 93 96.58 96.58 96.53 96.56 -.05 97.33 95.90 37 Jun 93 96.25 -.04 96.70 96.28 3 Last spot Est. sales Fri's Fri Sales Fri's open int $50,000: pts & 32nds of 100 pct Dec 92 103 21/32 103 25/32 103 14/32 103 24/32 -02/32 107 03/32 92 16/32 10480 Mar 93 102 15/32 102 20/32 102 09/32 102 20/32 -01/32 105 22/32 98 02/32 1157 Jun 93 101 14/32 -01/32 101 28/32 99 07/32 5 Dec 93 99 08/32 -01/32 101 03/32 93 17/32 2 Dec 94 95 24/32 -01/32 Last spot Est. sales Fri's Fri Sales Fri's open int 100,000 units Dec 92 122.10 +.95 142.50 121.15 7 Mar 93 120.40 +1.05 Jun 93 118.85 +1.00 Sep 93 117.75 +1.05 Last spot Est. sales Fri's Fri Sales 3 Fri's open int 7 125,000 units Dec 92 122.37 +.58 Jan 93 121.66 +.58 Feb 93 121.07 +.56 Mar 93 120.61 +.53 Jun 93 119.19 +.58 Sep 93 117.86 +.47 Last spot 122.80 up .42 Est. sales Fri's Fri Sales Fri's open int 11:23:92 1703f1006QA109 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