New York Mercantile Exchange
Contact UsGlossary
Search  
Gold
FuturesOptionsGold miNYE-mini GoldiShares 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
7/2/2009 Session Expanded Table
Last Open
High		 Open
Low		 High Low Most Recent Settle Change Open Interest Volume Last Updated
July 2009 929.70 n/a 941.40 941.50 926.60 930.70 -10.30 36 67 7/2/2009 4:35:59 PM
Aug 2009 929.30 n/a 940.90 942.10 926.60 931.00 -10.30 225276 83505 7/2/2009 5:14:59 PM
Sep 2009 934.00 n/a 933.80 934.50 933.80 931.60 -10.40 0 18 7/2/2009 1:38:17 PM
Oct 2009 931.70 n/a 943.10 943.10 928.40 932.30 -10.50 12679 1075 7/2/2009 4:07:59 PM
Dec 2009 932.40 n/a 945.00 945.00 929.50 933.60 -10.60 53958 9748 7/2/2009 5:10:59 PM
Feb 2010 934.20 n/a 942.40 942.40 932.50 934.60 -10.80 16205 214 7/2/2009 1:38:17 PM
April 2010 933.70 n/a 943.30 943.30 931.60 935.70 -10.90 16358 314 7/2/2009 4:42:59 PM
June 2010 937.20 n/a 939.50 942.00 935.00 937.20 -11.00 9140 174 7/2/2009 1:38:17 PM
Aug 2010 n/a n/a n/a n/a n/a 938.80 -11.20 3677 n/a 7/2/2009 1:38:17 PM
Oct 2010 n/a n/a n/a n/a n/a 940.80 -11.40 1537 n/a 7/2/2009 1:38:17 PM
Dec 2010 n/a n/a n/a n/a n/a 943.00 -11.60 13313 16 7/2/2009 1:38:17 PM
Feb 2011 n/a n/a n/a n/a n/a 945.70 -11.90 12 n/a 7/2/2009 1:38:17 PM
April 2011 n/a n/a n/a n/a n/a 948.60 -12.30 0 n/a 7/2/2009 1:38:17 PM
June 2011 n/a n/a n/a n/a n/a 951.70 -12.70 9150 n/a 7/2/2009 1:38:17 PM
Dec 2011 n/a n/a n/a n/a n/a 963.20 -13.80 8963 n/a 7/2/2009 1:38:17 PM
June 2012 n/a n/a n/a n/a n/a 977.30 -14.80 661 n/a 7/2/2009 1:38:17 PM
Dec 2012 n/a n/a n/a n/a n/a 993.00 -15.90 6992 n/a 7/2/2009 1:38:17 PM
June 2013 n/a n/a n/a n/a n/a 1011.00 -16.40 343 n/a 7/2/2009 1:38:17 PM
Dec 2013 n/a n/a n/a n/a n/a 1030.50 -17.00 59 n/a 7/2/2009 1:38:17 PM
June 2014 n/a n/a n/a n/a n/a 1050.60 -17.00 0 n/a 7/2/2009 1:38:17 PM
©2008 New York Mercantile Exchange,Inc. All Rights Reserved.
Disclaimer      Privacy Policy       Report abuse