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 Metals Date: Mon, 23 Nov 92 18:39:51 EST Message-ID: <9.1992Nov23.183951@AmeriCast.com> ITEM ---- Month/ Lifetime Year Open High Low Sttle Chg High Low Int. ------ ----- ----- ----- ----- ---- ----- ----- ---- Metals 100 tons: dollars per ton Dec 92 114.00 114.00 113.50 113.60 -.70 146.00 114.20 767 Mar 93 119.20 119.50 118.70 118.70 -.40 138.00 119.10 946 Jun 93 119.80 120.00 119.40 119.40 -.40 127.00 119.60 180 Sep 93 122.30 -.30 126.50 122.70 29 Last spot Est. sales Fri's Fri Sales 173 Fri's open int 1922 off 34 100 troy oz.: dollars per troy oz. Dec 92 334.40 -.90 364.80 356.00 Feb 93 335.60 -.90 352.50 351.80 1 Apr 93 337.00 -.70 348.50 348.50 1 Dec 93 343.20 -.80 2 Last spot Est. sales Fri's Fri Sales Fri's open int kilo: dollars per oz. Dec 92 333.30 333.50 333.00 333.50 -.80 385.00 326.70 112 Feb 93 335.00 335.30 334.50 334.70 -1.60 365.10 329.30 66 Apr 93 336.70 336.70 335.90 335.90 -1.80 369.80 330.50 13 Jun 93 338.00 338.50 337.30 337.30 -2.00 369.50 333.00 56 Dec 93 342.80 342.80 342.30 342.30 -2.00 361.50 343.00 15 Feb 94 344.40 -1.90 350.30 343.00 1 Last spot Est. sales 100 Fri's Fri Sales 181 Fri's open int 263 off 36 1,000 oz.: cents per oz. Nov 92 372.0 372.0 372.0 372.0 -3.0 384.0 360.0 Dec 92 373.0 373.5 371.5 372.0 -3.0 460.0 362.0 2531 Feb 93 375.5 376.5 374.5 374.5 -3.5 448.0 365.5 264 Apr 93 379.5 379.5 378.0 378.0 -3.0 450.0 365.7 405 Jun 93 381.0 383.0 381.0 381.5 -2.5 432.0 371.5 1510 Aug 93 384.5 -2.5 427.0 375.0 218 Dec 93 393.0 393.0 391.0 391.0 -2.5 413.0 381.0 1331 Feb 94 395.0 395.0 394.5 394.5 -1.5 406.0 384.5 9 Last spot Est. sales 400 Fri's Fri Sales 791 Fri's open int 6268 up 62 5,000 oz.: cents per oz. Dec 92 372.0 -3.0 440.0 371.0 81 Apr 93 378.0 -3.0 420.0 416.3 Dec 93 391.0 -2.5 385.0 347.7 200 Last spot Est. sales Fri's Fri Sales Fri's open int 33.2 troy oz.: dollars per troy oz. Nov 92 334.40 -.80 Dec 92 333.70 334.60 333.70 334.40 -.90 365.00 328.90 256 Jan 93 335.00 -.90 Feb 93 336.00 336.00 334.60 335.50 -1.00 361.80 332.00 11 Apr 93 337.40 337.40 337.40 336.70 -1.00 724.00 342.40 Jun 93 338.00 338.00 338.00 338.20 -.90 399.50 339.50 214 Aug 93 339.80 -.90 360.90 336.70 Oct 93 341.50 -.90 Dec 93 343.30 -.80 367.20 346.80 9 Feb 94 345.50 -.70 Apr 94 347.80 -.70 Jun 94 350.10 -.70 Aug 94 352.70 -.70 Dec 94 358.10 -.70 357.30 357.30 45 Jun 95 366.90 -.70 Dec 95 376.40 -.70 375.70 375.20 90 Jun 96 386.40 -.70 90 Last spot Est. sales Fri's Fri Sales Fri's open int 1,000 oz.: cents per oz. Nov 92 374.3 -1.0 Dec 92 373.5 375.0 372.5 374.7 -1.0 492.5 361.5 58 Jan 93 375.9 -1.0 Mar 93 378.8 378.8 377.5 378.7 -1.0 415.5 366.5 37 Apr 93 380.2 -1.0 May 93 381.6 -1.0 384.0 372.0 1 Jul 93 384.0 384.0 384.0 384.3 -1.0 387.5 385.5 3 Sep 93 387.2 -1.0 Dec 93 393.0 393.0 393.0 391.9 -1.0 418.0 381.0 1426 Jan 94 393.2 -1.0 May 94 401.1 -.8 Last spot Est. sales Fri's Fri Sales Fri's open int 25 oz.: dollars per oz. Jan 93 3600.00 3600.00 3580.00 3578.00 -28.00 3805.00 3400.00 87 Apr 93 3566.00 -27.00 3838.00 3450.00 67 Jul 93 3590.00 3590.00 3577.00 3556.00 -32.00 3530.00 3500.00 18 Oct 93 3576.00 -32.00 Last spot Est. sales Fri's Fri Sales Fri's open int 100 troy oz.: dollars per troy oz. Nov 92 334.40 -.80 351.30 332.00 Dec 92 334.00 334.40 333.80 334.40 -.90 406.80 328.90 41116 Jan 93 335.00 -.90 Feb 93 335.10 335.70 335.10 335.50 -1.00 404.20 330.50 24853 Apr 93 336.70 336.90 336.30 336.70 -1.00 410.00 332.00 10916 Jun 93 338.10 338.20 337.80 338.20 -.90 418.50 333.10 9348 Aug 93 339.80 -.90 426.50 332.50 6386 Oct 93 341.50 -.90 395.00 341.30 1842 Dec 93 343.00 343.10 342.70 343.30 -.80 383.00 338.60 7269 Feb 94 345.50 -.70 376.80 343.00 1197 Apr 94 347.80 -.70 360.00 348.00 1700 Jun 94 350.10 -.70 383.50 348.00 1954 Aug 94 352.70 -.70 395.50 342.50 513 Last spot Est. sales 28000 Fri's Fri Sales 16291 Fri's open int 108147 off 2309 25,000 lbs.: cents per lb. Nov 92 94.80 95.50 94.80 95.40 +.25 114.45 94.25 208 Dec 92 94.90 95.75 94.90 95.55 +.15 116.40 91.60 15338 Jan 93 95.95 +.20 115.20 2.50 1170 Feb 93 96.30 +.20 114.00 95.50 729 Mar 93 96.00 96.75 95.95 96.60 +.15 114.80 92.80 14553 Apr 93 96.95 96.95 96.95 97.00 +.10 111.80 96.40 241 May 93 97.00 97.35 96.60 97.40 +.10 112.10 93.70 4060 Jun 93 97.85 97.85 97.85 97.75 +.10 109.60 97.25 222 Jul 93 97.80 98.30 97.60 98.15 +.10 110.70 95.80 3379 Aug 93 98.45 +.05 116.30 95.70 81 Sep 93 98.60 99.30 98.40 98.75 110.10 95.80 2004 Oct 93 99.05 103.00 99.20 116 Dec 93 99.60 100.10 99.45 99.75 109.20 97.00 3218 Jan 94 99.90 -.05 102.45 102.40 47 Mar 94 100.40 100.50 100.40 100.20 -.05 107.50 99.15 331 May 94 100.25 -.05 99.90 99.90 14 Jul 94 99.85 -.05 Sep 94 99.60 -.05 Last spot Est. sales 12000 Fri's Fri Sales 5735 Fri's open int 45711 off 58 5,000 troy oz.: cents per troy oz. Nov 92 374.3 -1.0 388.5 367.0 Dec 92 374.0 375.5 373.5 374.7 -1.0 507.0 363.0 29828 Jan 93 375.9 -1.0 505.0 366.5 20 Mar 93 377.0 379.5 377.0 378.7 -1.0 513.0 366.0 25560 May 93 380.5 382.0 380.5 381.6 -1.0 473.0 370.0 5807 Jul 93 384.5 385.5 383.5 384.3 -1.0 470.5 372.0 7055 Sep 93 386.5 386.5 386.5 387.2 -1.0 469.0 375.0 1608 Dec 93 391.5 393.0 391.0 391.9 -1.0 462.0 380.0 4432 Jan 94 393.2 -1.0 447.0 382.0 27 Mar 94 398.5 398.5 398.0 397.2 -1.0 450.5 388.0 963 May 94 401.1 -.8 435.0 390.0 368 Jul 94 405.0 -.8 406.0 401.5 121 Sep 94 409.1 -.8 400.5 400.5 11 Last spot Est. sales 18500 Fri's Fri Sales 6744 Fri's open int 75800 off 462 100 troy oz: dollars per oz Dec 92 95.50 96.50 95.50 95.50 -.25 96.50 79.50 879 Mar 93 92.00 92.50 92.00 92.00 +.25 94.00 81.00 1539 Jun 93 90.40 90.40 90.35 90.00 -.25 94.00 83.00 441 Last spot Est. sales 407 Fri's Fri Sales 275 Fri's open int 2859 off 126 50 troy oz.: dollars per troy oz. Jan 93 359.00 360.00 357.50 357.80 -2.80 394.00 339.00 9483 Apr 93 359.00 359.00 357.00 356.60 -2.70 409.90 340.00 3376 Jul 93 358.00 358.00 357.00 355.60 -3.20 389.50 340.00 875 Oct 93 357.60 -3.20 369.00 351.00 5 Last spot Est. sales 1056 Fri's Fri Sales 3486 Fri's open int 13739 off 30 11:23:92 1631f1926QF189 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