New York Mercantile Exchange
Contact UsGlossary
Search  
Gold
FuturesOptionsGold miNYiShares COMEX Gold Trust
Market Data
Current Session Overview
Current Expanded Table
Previous Session Overview
Previous Expanded Table
COMEX Division Delivery Notices
Contract Detail
Description
Specifications
Carriers
Warehouses
Termination Schedule
Brands
Assayers
Warehouse Stocks
Margins
Request for Information
1/6/2009 Session Expanded Table
Last Open
High		 Open
Low		 High Low Most Recent Settle Change Open Interest Estimated Volume Last Updated
Jan 2009 843.80 n/a 855.10 855.30 843.80 857.20 -13.40 83 6 1/6/2009 6:12:58 AM
Feb 2009 843.30 n/a 859.10 859.40 838.80 857.80 -14.50 193338 20395 1/6/2009 6:35:32 AM
Mar 2009 843.50 n/a 850.70 851.40 840.00 858.40 -14.90 11 35 1/6/2009 5:19:00 AM
April 2009 844.70 n/a 858.30 859.00 840.50 858.80 -14.10 35647 350 1/6/2009 6:24:58 AM
June 2009 844.30 n/a 856.70 859.30 843.20 859.70 -15.40 29522 74 1/6/2009 6:22:58 AM
Aug 2009 n/a n/a n/a n/a n/a 860.90 0 10995 n/a 1/5/2009 1:38:26 PM
Oct 2009 n/a n/a n/a n/a n/a 862.20 0 3202 n/a 1/5/2009 1:38:26 PM
Dec 2009 850.00 n/a 850.00 850.00 850.00 863.70 -13.70 11795 1 1/6/2009 2:56:02 AM
Feb 2010 n/a n/a n/a n/a n/a 865.40 0 2563 n/a 1/5/2009 4:39:59 PM
April 2010 n/a n/a n/a n/a n/a 867.20 0 36 n/a 1/5/2009 1:38:26 PM
June 2010 n/a n/a n/a n/a n/a 869.20 0 2380 n/a 1/5/2009 1:38:26 PM
Aug 2010