Path: bloom-picayune.mit.edu!enterpoop.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: 11-25, Futures Financials Date: Wed, 25 Nov 92 18:40:21 EST Message-ID: <34.1992Nov25.184022@AmeriCast.com> Lines: 138 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 30/32 107 00/32 106 20/32 106 22/32 -08/32 110 20/32 99 15/32 143742 Mar 93 105 19/32 105 20/32 105 08/32 105 10/32 -09/32 109 03/32 97 26/32 56006 Jun 93 103 31/32 104 03/32 103 31/32 104 01/32 -08/32 107 07/32 100 14/32 375 Sep 93 102 25/32 -09/32 Dec 93 101 25/32 101 25/32 101 21/32 101 21/32 -11/32 101 25/32 101 20/32 10 Last spot Est. sales 38288 Tue's Tue Sales 105055 Tue's open int 200153 up 4562 $200,000, pts. & 128ths of 100 pct Dec 92 105 72/128 105 72/128 105 46/128 105 50/128 -22/128 107 26/128 103 64/128 13274 Mar 93 104 109/128 104 109/128 104 83/128 104 87/128 -21/128 105 28/128 104 77/128 3927 Last spot Est. sales Tue's Tue Sales 8294 Tue's open int 17201 off 74 $5 million: points of 100 pct. Nov 92 97.03 97.05 97.03 97.03 97.26 94.90 3237 Dec 92 96.75 96.76 96.74 96.76 97.22 94.67 2685 Jan 93 96.61 96.62 96.61 96.62 -.02 97.18 95.40 2799 Feb 93 96.79 96.79 96.75 96.77 -.03 97.27 95.51 2409 Mar 93 96.67 96.67 96.63 96.65 -.04 97.24 95.97 2603 Apr 93 96.54 96.56 96.53 96.56 -.03 97.16 96.16 659 May 93 96.43 96.45 96.43 96.45 -.03 97.10 96.43 221 Jun 93 96.40 96.40 96.35 96.35 -.03 97.10 96.33 56 Jul 93 96.30 96.30 96.25 96.25 -.03 96.39 96.24 69 Last spot 2.58 off .31 Est. sales 1000 Tue's Tue Sales 996 Tue's open int 14738 off 292 $100,000 prin: pts & 32nds of 100 pct Dec 92 107-16 107-175 107-04 107-075 --09 1614-07 104-02 93636 Mar 93 106-125 106-155 106-035 106-06 --095 109-16 105-245 41512 Jun 93 105-07 --095 105-05 105-02 2 Sep 93 104-08 --095 104-02 103-25 9 Last spot Est. sales 31000 Tue's Tue Sales 71088 Tue's open int 135159 off 3672 (8 pct:$100,000:pts & 32nds of 100 pct) Dec 92 103 29/32 104 03/32 103 20/32 103 27/32 -03/32 107 08/32 85 06/32 223106 Mar 93 102 25/32 102 31/32 102 16/32 102 23/32 -03/32 105 26/32 90 16/32 114661 Jun 93 101 12/32 101 20/32 101 11/32 101 18/32 -02/32 104 14/32 90 22/32 8936 Sep 93 100 20/32 100 20/32 100 07/32 100 14/32 -01/32 103 09/32 90 00/32 2964 Dec 93 99 15/32 99 15/32 99 10/32 99 12/32 -01/32 102 07/32 92 08/32 2163 Mar 94 98 06/32 98 13/32 98 06/32 98 13/32 -01/32 99 27/32 90 00/32 1793 Jun 94 97 17/32 97 17/32 97 16/32 97 16/32 -01/32 98 25/32 91 06/32 46 Sep 94 96 21/32 -01/32 99 15/32 90 12/32 55 Dec 94 95 28/32 -01/32 97 01/32 91 19/32 36 Mar 96 95 06/32 -01/32 Jun 96 94 18/32 -01/32 5 Last spot Est. sales 215000 Tue's Tue Sales 282978 Tue's open int 353765 off 6366 $1 million:pts of 100 pct. Dec 92 96.08 96.08 96.00 96.04 -.05 97.01 90.24 297124 Mar 93 96.20 96.20 96.08 96.10 -.09 96.98 93.56 329675 Jun 93 95.79 95.79 95.68 95.71 -.08 96.68 90.27 214904 Sep 93 95.35 95.35 95.24 95.26 -.10 96.31 90.27 143969 Dec 93 94.66 94.67 94.57 94.59 -.10 95.77 90.22 104032 Mar 94 94.44 94.44 94.35 94.37 -.09 95.46 90.28 87798 Jun 94 94.05 94.06 93.97 93.99 -.09 95.06 90.40 66876 Sep 94 93.75 93.75 93.67 93.69 -.09 94.73 90.36 56480 Dec 94 93.35 93.37 93.27 93.29 -.09 94.29 90.71 47120 Mar 95 93.27 93.27 93.19 93.21 -.09 94.15 90.24 44723 Jun 95 93.04 93.05 92.96 92.98 -.09 93.87 90.71 35569 Sep 95 92.87 92.87 92.79 92.81 -.09 93.66 91.31 29103 Dec 95 92.57 92.59 92.51 92.53 -.09 93.33 91.18 25341 Mar 96 92.57 92.59 92.51 92.53 -.09 93.28 90.75 23703 Jun 96 92.43 92.43 92.35 92.37 -.09 93.11 91.89 14971 Sep 96 92.33 92.33 92.25 92.27 -.09 92.91 92.10 10442 Last spot Est. sales 257488 Tue's Tue Sales 297153 Tue's open int 1558950 off 6711 $3 million: pts of 100 pct. Dec 92 95.60 95.72 95.60 95.71 +.06 96.78 95.01 10661 Jan 93 96.56 96.60 96.56 96.58 -.04 97.10 96.32 16073 Feb 93 96.48 96.49 96.43 96.45 -.05 97.06 96.30 3751 Mar 93 96.25 96.26 96.20 96.19 -.09 97.02 95.58 1746 Apr 93 96.12 -.09 96.47 96.10 498 May 93 96.03 -.09 96.16 96.10 2 Last spot Est. sales Tue's Tue Sales 5702 Tue's open int 32731 up 1507 $1 million: pts of 100 pct. Dec 92 96.72 96.72 96.67 96.72 -.01 97.44 93.98 11646 Mar 93 96.61 96.61 96.55 96.56 -.06 97.39 94.40 21935 Jun 93 96.30 96.30 96.22 96.24 -.07 97.13 94.95 2324 Sep 93 95.81 95.81 95.80 95.80 -.08 96.66 95.02 159 Dec 93 95.32 -.08 96.18 95.28 79 Last spot Est. sales Tue's Tue Sales 5071 Tue's open int 36143 up 237 $500,000: pts of 100 pct Dec 92 96.71 96.71 96.71 96.71 -.02 97.43 94.60 22 Mar 93 96.61 96.61 96.56 96.56 -.07 97.33 95.90 42 Jun 93 96.24 -.07 96.70 96.22 3 Last spot Est. sales Tue's Tue Sales Tue's open int $50,000: pts & 32nds of 100 pct Dec 92 103 29/32 104 03/32 103 21/32 103 27/32 -03/32 107 03/32 92 16/32 8079 Mar 93 102 24/32 102 30/32 102 16/32 102 23/32 -03/32 105 22/32 98 02/32 1561 Jun 93 101 14/32 101 18/32 101 13/32 101 18/32 -02/32 101 28/32 99 07/32 4 Dec 93 99 12/32 99 12/32 99 12/32 99 12/32 -01/32 101 03/32 93 17/32 2 Dec 94 95 28/32 -01/32 Last spot Est. sales Tue's Tue Sales Tue's open int 100,000 units Dec 92 122.95 +1.00 142.50 121.15 7 Mar 93 121.05 +.70 Jun 93 119.55 +.60 Sep 93 118.40 +.55 Last spot Est. sales Tue's Tue Sales Tue's open int 7 125,000 units Dec 92 122.86 +.83 Jan 93 122.08 +.79 Feb 93 121.49 +.84 Mar 93 121.11 +.83 Jun 93 119.68 +.92 Sep 93 118.45 +1.05 Last spot 123.45 up .89 Est. sales Tue's Tue Sales Tue's open int 11:25:92 1632f1946QF209 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