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: 11-09, Futures Metals Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <9.1992Nov9.184717@AmeriCast.com> ITEM ---- Month/ Lifetime Year Open High Low Sttle Chg High Low Int. ------ ----- ----- ----- ----- ---- ----- ----- ---- Metals 100 tons: dollars per ton Dec 92 116.40 116.50 116.30 116.50 -.70 146.00 115.10 913 Mar 93 121.20 121.20 120.90 120.90 -.80 138.00 119.30 845 Jun 93 121.00 121.00 121.00 121.00 -.50 127.00 119.60 121 Sep 93 124.30 126.50 122.70 29 Last spot Est. sales Fri's Fri Sales 240 Fri's open int 1908 up 24 100 troy oz.: dollars per troy oz. Dec 92 333.00 -3.20 364.80 356.00 Feb 93 334.40 -3.20 352.50 351.80 1 Apr 93 335.70 -3.20 348.50 348.50 1 Dec 93 342.60 -3.00 2 Last spot Est. sales Fri's Fri Sales Fri's open int kilo: dollars per oz. Dec 92 334.00 334.00 330.10 330.30 -4.40 385.00 331.70 204 Feb 93 335.50 336.00 332.50 332.70 -4.40 365.10 335.00 38 Apr 93 336.50 337.00 334.00 334.00 -4.40 369.80 336.50 18 Jun 93 338.50 339.00 336.30 336.30 -4.40 369.50 339.00 15 Dec 93 341.30 -4.40 361.50 343.60 7 Feb 94 343.00 343.30 343.00 343.30 -4.40 350.30 350.00 1 Last spot Est. sales 50 Fri's Fri Sales 40 Fri's open int 283 up 15 1,000 oz.: cents per oz. Nov 92 370.0 -17.5 384.0 382.0 Dec 92 385.0 387.0 368.0 370.0 -17.5 460.0 365.0 3062 Feb 93 388.0 388.5 370.0 372.0 -18.5 448.0 368.0 177 Apr 93 392.0 392.5 375.0 375.0 -18.5 450.0 365.7 395 Jun 93 395.0 396.0 376.0 378.0 -18.5 432.0 373.5 1054 Aug 93 381.5 -18.5 427.0 380.0 218 Dec 93 404.0 405.0 387.0 387.5 -18.5 413.0 384.0 1213 Feb 94 391.0 -18.5 406.0 390.5 7 Last spot Est. sales 200 Fri's Fri Sales 218 Fri's open int 6126 up 4 5,000 oz.: cents per oz. Dec 92 370.0 -17.5 440.0 371.0 81 Apr 93 375.0 -18.5 420.0 416.3 Dec 93 387.5 -18.5 385.0 347.7 200 Last spot Est. sales Fri's Fri Sales Fri's open int 33.2 troy oz.: dollars per troy oz. Nov 92 332.60 -3.10 Dec 92 335.30 335.30 332.50 333.10 -3.10 365.00 334.30 337 Jan 93 333.80 -3.10 Feb 93 335.30 335.30 335.30 334.50 -3.10 361.80 340.50 6 Apr 93 335.80 -3.10 724.00 342.40 Jun 93 337.20 -3.20 399.50 343.20 213 Aug 93 338.90 -3.20 360.90 336.70 Oct 93 340.70 -3.20 Dec 93 342.60 -3.20 367.20 346.80 9 Feb 94 344.90 -3.10 Apr 94 347.20 -3.10 Jun 94 349.50 -3.10 Aug 94 352.00 -3.10 Dec 94 357.50 -3.10 Jun 95 366.50 -3.00 Dec 95 376.10 -2.90 Jun 96 387.20 -2.90 90 Last spot Est. sales Fri's Fri Sales Fri's open int 1,000 oz.: cents per oz. Nov 92 369.6 -17.6 Dec 92 388.0 388.0 366.5 370.2 -17.8 492.5 366.0 113 Jan 93 371.4 -17.9 Mar 93 377.5 377.5 371.5 373.9 -18.0 415.5 374.5 11 Apr 93 374.3 -18.0 May 93 376.7 -18.1 Jul 93 379.4 -18.1 3 Sep 93 382.0 -18.2 Dec 93 386.5 -18.3 418.0 392.5 1066 Jan 94 387.9 -18.4 May 94 395.9 -18.4 Last spot Est. sales Fri's Fri Sales Fri's open int 25 oz.: dollars per oz. Jan 93 3560.00 3572.00 3560.00 3578.00 -64.00 3805.00 3400.00 84 Apr 93 3590.00 3590.00 3590.00 3573.00 -64.00 3838.00 3460.00 68 Jul 93 3570.00 -64.00 Oct 93 3590.00 -73.00 Last spot Est. sales Fri's Fri Sales Fri's open int 100 troy oz.: dollars per troy oz. Nov 92 332.60 -3.10 351.30 339.20 Dec 92 335.60 335.80 332.20 333.10 -3.10 406.80 333.70 56838 Jan 93 333.80 -3.10 Feb 93 337.20 337.30 333.50 334.50 -3.10 404.20 335.00 19264 Apr 93 338.00 338.50 334.70 335.80 -3.10 410.00 337.00 7859 Jun 93 339.50 339.50 336.70 337.20 -3.20 418.50 338.20 9143 Aug 93 341.70 341.70 340.00 338.90 -3.20 426.50 332.50 6100 Oct 93 340.70 -3.20 395.00 346.20 1621 Dec 93 344.50 344.50 342.00 342.60 -3.20 383.00 343.60 5436 Feb 94 344.90 -3.10 376.80 345.00 1174 Apr 94 348.00 348.00 348.00 347.20 -3.10 360.00 352.50 1686 Jun 94 350.00 350.00 350.00 349.50 -3.10 383.50 351.00 1952 Aug 94 352.00 -3.10 395.50 342.50 114 Last spot Est. sales 36000 Fri's Fri Sales 35179 Fri's open int 111969 up 4650 25,000 lbs.: cents per lb. Nov 92 94.35 94.50 94.30 94.40 -1.50 114.45 95.85 534 Dec 92 94.40 95.10 94.25 94.80 -1.55 116.40 91.60 21409 Jan 93 95.40 95.40 95.10 95.25 -1.55 115.20 2.50 822 Feb 93 95.50 95.50 95.50 95.65 -1.55 114.00 96.80 609 Mar 93 95.80 96.30 95.60 96.05 -1.50 114.80 92.80 10346 Apr 93 96.40 96.40 96.40 96.45 -1.50 111.80 97.50 147 May 93 97.00 97.20 96.55 96.95 -1.50 112.10 93.70 3147 Jun 93 97.25 97.25 97.25 97.25 -1.55 109.60 99.00 148 Jul 93 97.90 98.00 97.50 97.65 -1.50 110.70 95.80 2855 Aug 93 97.95 -1.60 116.30 95.70 13 Sep 93 98.70 98.70 98.25 98.35 -1.60 110.10 95.80 1607 Oct 93 98.70 -1.70 103.00 100.20 12 Dec 93 99.90 99.95 99.10 99.45 -1.50 109.20 97.00 2570 Jan 94 99.55 -1.55 102.45 102.40 35 Mar 94 100.10 100.10 99.25 99.85 -1.50 107.50 99.15 229 May 94 99.90 -1.50 12 Jul 94 99.50 -1.50 Sep 94 99.25 -1.50 Last spot Est. sales 9300 Fri's Fri Sales 9940 Fri's open int 44495 up 1168 5,000 troy oz.: cents per troy oz. Nov 92 386.5 386.5 386.0 369.6 -17.6 388.5 376.0 1 Dec 92 386.5 389.0 368.0 370.2 -17.8 507.0 366.0 51651 Jan 93 371.4 -17.9 505.0 374.0 18 Mar 93 390.5 393.0 371.0 373.9 -18.0 513.0 370.0 19451 May 93 396.0 396.0 376.0 376.7 -18.1 473.0 374.5 4867 Jul 93 397.0 398.5 376.0 379.4 -18.1 470.5 375.0 6121 Sep 93 385.0 385.0 384.5 382.0 -18.2 469.0 379.5 1548 Dec 93 404.0 405.0 386.0 386.5 -18.3 462.0 382.0 3897 Jan 94 387.9 -18.4 447.0 382.0 27 Mar 94 395.0 395.0 394.0 391.7 -18.4 450.5 391.5 602 May 94 395.9 -18.4 435.0 395.0 365 Jul 94 402.0 404.0 402.0 399.5 -18.4 406.0 401.5 115 Sep 94 403.2 -18.4 Last spot Est. sales 30000 Fri's Fri Sales 27598 Fri's open int 88663 up 2708 100 troy oz: dollars per oz Dec 92 94.00 94.00 92.25 92.75 -1.75 96.00 79.50 1508 Mar 93 92.00 92.50 90.00 90.45 -1.80 94.00 81.00 1211 Jun 93 89.75 -1.75 94.00 83.00 371 Last spot Est. sales 231 Fri's Fri Sales 224 Fri's open int 3090 up 69 50 troy oz.: dollars per troy oz. Jan 93 362.50 364.00 356.00 357.80 -6.40 394.00 339.00 11182 Apr 93 363.00 363.30 355.50 357.30 -6.40 409.90 340.00 2801 Jul 93 362.10 362.10 358.00 357.00 -6.40 389.50 340.00 826 Oct 93 359.00 -6.40 369.00 365.00 4 Last spot Est. sales 2238 Fri's Fri Sales 3333 Fri's open int 14813 up 779 11:09:92 1632f1266QF189 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