PitStar BBS Futures Quote Page - PitStar BBS (708) 687-4413 =============================================================================== =============================================================================== Every precaution has been taken to insure that the information furnished is accurate. We assume no responsibility for data errors or for oversights in the use of this information. We at PITSTAR are not liable for either direct or consequential losses resulting from the use of this data, as well damage to equipment or software and disclaim all warranties, expressed or implied. =============================================================================== To get this list, send email to: listserv@pitstar.com with 'sub quote-page joe.blow@fubar.com'in message body. WHERE joe.blow@fubar.com IS YOUR EMAIL ADDRESS To be removed from list, send email to: listserv@pitstar.com with 'unsub quote-page joe.blow@fubar.com' in mess. body. ********ATTENTION!! PLEASE DO NOT SEND MAIL TO QUOTE-PAGE@PITSTAR.COM!!******** ********ATTENTION!! PLEASE DO NOT SEND MAIL TO joe.blow@pitstar.com!!******** Additions, omissions, errors, comments, PLEASE send mail to sysop@pitstar.com =============================================================================== *ATTENTION! OPEN INTEREST IS PREVIOUS DAY'S DATA. VOLUME REPRESENTS FRONT MONTH Future Expire Date Open High Low Close Prev. Volume O/Int. -=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=- D-Mark Mar95 950217 671.2 677.4 670.9 674.1 671.8 37090 96206 Aussie Mar95 950217 7415 7415 7345 7362 7437 465 14574 SFranc Mar95 950217 794.5 802 794.2 797.6 795.1 23558 44433 JapYen Mar95 950217 102.83 103.3 102.63 102.98 102.85 27597 89108 BPound Mar95 950217 157.78 158.66 157.4 157.82 157.8 8517 47546 Canada Mar95 950217 70.66 71.19 70.54 71.15 70.78 6031 42517 TBonds Mar95 950217 102.75 102.75 102.313 102.531 102.719 380000 393190 TBonds Jun95 950217 102.219 102.219 101.813 102.031 102.219 380000 393190 TNotes Mar95 950217 102.516 102.531 102.172 102.391 102.5 45000 209507 TBills Mar95 950217 94.25 94.26 94.23 94.26 94.26 2027 27481 TBills Jun95 950217 93.77 93.78 93.74 93.78 93.8 2027 27481 S&P500 Mar95 950217 486.3 486.3 483.9 484.45 486.3 52373 221054 EuroDl Mar95 950217 93.66 93.68 93.63 93.67 93.67 314922 2478306 EuroDl Jun95 950217 93.17 93.19 93.14 93.19 93.21 314922 2478306 EuroDl Sep95 950217 92.84 92.86 92.8 92.86 92.89 314922 2478306 MuniBD Mar95 950217 88.656 88.906 88.344 88.781 88.875 4000 19244 GoldNY Feb95 950217 376.5 380 376.5 378.6 376.6 21000 171445 GoldNY Apr95 950217 378.3 381.7 378.3 380.6 378.6 21000 171445 Copper Mar95 950217 133.9 134.6 132.7 133.35 134.6 8000 51535 Copper Jun95 950217 129.6 129.6 129.1 129.1 129.5 8000 51535 Pallad Mar95 950217 157.75 157.8 157.1 157.25 157.3 515 7638 Pallad Jun95 950217 159.75 160.5 159.25 159.25 159.5 515 7638 Platnm Apr95 950217 416.3 418 415.7 417.2 416.3 1317 23087 Platnm Jly95 950217 420 421.5 420 421.1 420.2 1317 23087 Silver Mar95 950217 4.715 4.795 4.715 4.77 4.725 27000 143313 Silver May95 950217 4.77 4.85 4.765 4.823 4.777 27000 143313 USDoll Mar95 950217 86.65 86.7 86.2 86.44 86.62 1500 5000 Heatng Mar95 950217 47 48 46.9 47.72 46.92 13086 113381 Heatng Apr95 950217 47.1 47.9 47.05 47.72 47.07 13086 113381 Heatng May95 950217 47.3 48 47.3 47.87 47.27 13086 113381 CrudeO Mar95 950217 18.59 18.93 18.56 18.91 18.59 43796 377763 CrudeO Apr95 950217 18.49 18.8 18.44 18.73 18.46 43796 377763 CrudeO May95 950217 18.35 18.59 18.32 18.52 18.29 43796 377763 Unlead Mar95 950217 57.9 59.15 57.72 58.76 57.91 14436 71693 Unlead Apr95 950217 59.35 60.2 59.2 60.02 59.3 14436 71693 Unlead May95 950217 58.3 59 57.35 58.85 58.23 14436 71693 NatGas Mar95 950217 1400 1445 1393 1419 1399 42733 157244 NatGas Apr95 950217 1385 1420 1380 1387 1392 42733 157244 NatGas May95 950217 1450 1465 1435 1437 1450 42733 157244 Corn__ Mar95 950217 232.75 233.25 232.25 232.75 233.25 160000 1585890 Corn__ May95 950217 241 241.25 240 240.75 241 160000 1585890 Corn__ Jly95 950217 247 247.25 246.5 247.25 247.25 160000 1585890 Oats__ Mar95 950217 119.75 120 118.75 119 119.5 6250 67330 Oats__ May95 950217 124.75 124.75 124 124.25 124.25 6250 67330 Oats__ Jly95 950217 129.75 130 128.75 129 129.5 6250 67330 Wheat_ Mar95 950217 367 368 365 366.75 366.75 50000 344120 Wheat_ May95 950217 360 361.25 358.5 359.5 359.5 50000 344120 Wheat_ Jly95 950217 339 340.75 338 340.25 337.5 50000 344120 SoyBns Mar95 950217 556 557.5 554 555 556.5 147500 683545 SoyBns May95 950217 566.5 568 564.5 565.5 566.5 147500 683545 SoyBns Jly95 950217 574.5 575.75 572.75 574.25 574.25 147500 683545 SoyBns Aug95 950217 577.5 578.5 576.75 577.25 577 147500 683545 BeanOl Mar95 950217 27.7 27.78 27.4 27.44 27.78 18000 106368 BeanOl May95 950217 26.75 26.85 26.35 26.4 26.8 18000 106368 SoyMea Mar95 950217 153.1 153.9 153.1 153.8 153.1 12500 101880 SoyMea May95 950217 157.2 158 157.2 157.9 157.2 12500 101880 SoyMea Jly95 950217 161.7 162.5 161.6 162.2 161.7 12500 101880 SoyMea Aug95 950217 163.7 164.4 163.7 164.2 163.7 12500 101880 Feeder Mar95 950217 71.9 71.95 71.65 71.75 71.75 846 11479 Feeder May95 950217 70.85 70.85 70.55 70.7 70.8 846 11479 Feeder Oct95 950217 70.27 70.35 70.17 70.17 70.2 846 11479 LvCatl Feb95 950217 75 75.07 74.8 74.9 74.95 7710 76562 LvCatl Apr95 950217 73.9 73.92 73.62 73.85 73.77 7710 76562 LvCatl Oct95 950217 65.3 65.3 65.15 65.17 65.25 7710 76562 LvHogs Feb95 950217 39.4 39.82 39.35 39.8 39.52 4428 30147 LvHogs Apr95 950217 38.2 38.3 37.9 38.2 38.27 4428 30147 LvHogs Oct95 950217 40.37 40.37 40 40.05 40.42 4428 30147 PorkBe Mar95 950217 41.65 41.8 41.3 41.67 41.72 1307 9275 PorkBe May95 950217 42.15 42.3 41.9 42.22 42.32 1307 9275 PorkBe Aug95 950217 40.05 40.25 39.9 39.92 39.9 1307 9275 Lumber Mar95 950217 314.5 314.8 310.1 310.4 318.3 652 1894 Cocoa_ Mar95 950217 1383 1392 1376 1380 1394 2828 80842 Cocoa_ Jly95 950217 1422 1434 1422 1429 1435 2828 80842 Coffee Mar95 950217 164 169.9 163.15 169.35 162.85 10647 34608 Sugar_ Mar95 950217 14.65 14.81 14.63 14.8 14.58 34510 165220 OJFroz Mar95 950217 103.6 104.4 103.3 104 103.4 7000 25540 Cotton Mar95 950217 95.4 96.79 95.1 96.48 95.95 17500 74653 -=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-=-