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 Fuel Date: Fri, 20 Nov 92 18:48:42 EST Message-ID: <7.1992Nov20.184842@AmeriCast.com> ITEM ---- Month/ Lifetime Year Open High Low Sttle Chg High Low Int. ------ ----- ----- ----- ----- ---- ----- ----- ---- Fuels 42,000 gal: cents per gal Dec 92 57.05 57.55 56.65 57.31 +.03 67.45 55.25 23745 Jan 93 58.30 58.70 57.90 58.49 -.11 67.40 55.50 45429 Feb 93 59.00 59.35 58.70 59.24 -.17 65.90 54.75 28366 Mar 93 58.30 58.60 57.95 58.51 -.10 63.50 53.10 11618 Apr 93 57.00 57.35 56.90 57.24 -.07 60.70 52.25 8547 May 93 56.10 56.10 56.10 56.04 -.07 59.15 49.50 4654 Jun 93 55.55 55.70 55.40 55.54 -.07 58.25 50.00 4430 Jul 93 55.65 55.85 55.45 55.78 -.03 58.20 50.95 5729 Aug 93 56.15 56.45 56.15 56.28 -.08 58.50 55.55 2777 Sep 93 57.30 57.50 57.30 57.43 -.08 59.55 56.50 3243 Oct 93 58.25 58.25 58.25 58.38 -.08 60.70 57.65 805 Nov 93 59.28 -.08 61.25 58.60 477 Dec 93 60.40 60.40 60.40 60.18 -.08 62.00 59.50 482 Jan 94 60.30 60.30 60.30 60.48 -.08 62.25 59.85 192 Apr 94 56.30 Last spot Est. sales Thu's Thu Sales 42137 Thu's open int 140494 off 513 1,000 bbl.: dollars per bbl. Nov 92 20.55 20.57 20.30 20.40 -.14 24.00 18.25 23351 Jan 93 20.57 20.68 20.43 20.56 -.01 22.30 18.62 78465 Feb 93 20.53 20.65 20.43 20.56 +.02 22.10 18.67 34440 Mar 93 20.50 20.59 20.43 20.54 +.03 21.91 18.76 21900 Apr 93 20.42 20.55 20.42 20.51 +.03 21.75 18.75 16717 May 93 20.43 20.52 20.43 20.49 +.03 21.62 18.93 12374 Jun 93 20.44 20.51 20.38 20.47 +.03 21.50 18.67 15877 Jul 93 20.37 20.48 20.37 20.45 +.03 21.39 18.97 14808 Aug 93 20.39 20.46 20.39 20.43 +.03 21.26 18.96 6958 Sep 93 20.34 20.45 20.32 20.42 +.03 21.20 18.90 13539 Oct 93 20.40 20.40 20.40 20.41 +.03 21.15 19.20 2834 Nov 93 20.36 20.38 20.36 20.40 +.03 21.15 20.00 1920 Dec 93 20.31 20.36 20.31 20.39 +.04 21.20 19.04 15085 Jan 94 20.33 20.33 20.33 20.36 +.04 21.15 20.00 1747 Feb 94 20.33 +.04 20.91 20.10 1513 Mar 94 20.30 20.30 20.30 20.29 +.04 21.10 19.25 1280 Apr 94 20.26 +.04 20.83 20.09 935 May 94 20.24 +.04 20.39 20.08 490 Jun 94 20.18 20.20 20.18 20.22 +.04 21.05 19.98 13376 Sep 94 20.16 +.04 20.61 20.00 897 Dec 94 20.07 20.07 20.07 20.10 +.03 20.49 19.97 9866 Jun 96 20.07 20.07 20.07 20.10 20.50 19.85 17182 Last spot Est. sales Thu's Thu Sales 106076 Thu's open int 305554 off 4013 42,000 gal: cents per gal Dec 92 32.65 32.65 32.30 32.45 +.20 38.90 30.25 682 Jan 93 32.25 32.25 32.00 32.10 +.25 40.00 30.75 1350 Feb 93 32.00 32.00 31.50 31.50 +.05 35.00 30.50 612 Mar 93 30.75 30.75 30.50 30.50 -.40 34.00 29.75 199 Apr 93 30.50 30.50 29.50 30.10 33.50 29.00 355 May 93 30.25 30.25 29.96 29.80 -.20 32.55 29.00 118 Jun 93 30.00 30.00 30.00 29.75 +.25 31.00 31.00 2 Last spot Est. sales Thu's Thu Sales 173 Thu's open int 3318 up 9 10,000 mm british thermal units Jan 93 2.170 2.185 2.130 2.155 -7 2.520 1.825 16636 Feb 93 1.880 1.880 1.835 1.867 +5 2.219 1.520 7681 Mar 93 1.630 1.635 1.610 1.630 +5 1.915 1.303 8457 Apr 93 1.575 1.580 1.565 1.575 1.770 1.200 6234 May 93 1.570 1.580 1.565 1.570 -5 1.770 1.200 5104 Jun 93 1.600 1.600 1.585 1.593 -2 1.775 1.215 4576 Jul 93 1.620 1.620 1.600 1.608 +3 1.800 1.156 4251 Aug 93 1.650 1.655 1.635 1.640 -5 1.825 1.250 3862 Sep 93 1.680 1.690 1.665 1.676 +3 1.855 1.470 3694 Oct 93 1.840 1.845 1.835 1.843 +3 1.995 1.600 2759 Nov 93 2.050 2.050 2.030 2.043 +3 2.195 1.765 2348 Jan 94 2.180 2.190 2.180 2.190 -5 2.310 1.940 3636 Feb 94 1.910 1.910 1.900 1.900 -10 2.015 1.825 583 Mar 94 1.700 1.700 1.670 1.677 +3 1.840 1.627 2180 Apr 94 1.590 1.590 1.590 1.590 -10 1.760 1.610 747 May 94 1.600 1.605 1.600 1.600 1.725 1.600 315 Last spot Est. sales Thu's Thu Sales 27298 Thu's open int 76603 off 5087 1,000 bbl.: dollars per bbl. Nov 92 17.85 -.34 228 Last spot Est. sales Thu's Thu Sales Thu's open int 228 42,000 gal: cents per gal Dec 92 55.45 56.40 55.15 56.20 +.70 61.05 53.35 14300 Jan 93 55.00 55.75 54.70 55.55 +.46 61.00 53.75 26608 Feb 93 55.50 56.10 55.25 55.94 +.29 60.50 54.50 14554 Mar 93 57.00 57.30 56.65 57.14 +.19 61.20 55.75 5372 Apr 93 61.20 61.50 61.00 61.25 +.14 65.20 60.00 4983 May 93 61.85 +.09 65.32 60.80 5448 Jun 93 61.75 61.90 61.75 61.50 +.06 64.60 60.95 1512 Jul 93 60.75 +.03 63.77 60.60 735 Aug 93 59.80 +.03 62.35 59.85 634 Sep 93 58.55 +.03 60.45 58.50 580 Last spot Est. sales Thu's Thu Sales 21063 Thu's open int 74726 off 946 11:20:92 1631f1295QF189 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