Metal & Petroleum Futures

Gold (CMX)-100 troy oz.; $ per troy oz.

						LIFETIME
	Open	High	Low	Settle	Chg	High	( )	Low	Open Int
Jun 11	1536.00	1545.70	1535.20	1541.50	+2.90	1577.40		1310.90	933
Aug 11	1541.30	1548.20	1533.60	1542.00	+2.90	1577.70		1314.20	340,606
Oct 11	1540.20	1548.40	1535.00	1543.10	+2.90	1579.20		1317.60	11,818
Dec 11	1541.60	1550.50	1536.20	1544.30	+3.00	1579.50		1317.40	68,551
Feb 12	1543.40	1548.30	1540.50	1545.60	+3.00	1578.90		1321.10	9,177
Apr 12	1546.00	1548.90	1541.70	1547.20	+3.00	1570.40		1330.90	6,435
Jun 12	1547.90	1547.90	1545.70	1548.70	+3.00	1573.10		1326.30	13,220
Oct 12	1550.80	1554.10	1550.80	1552.80	+3.10	1492.00		1447.70	4,089
Dec 12	1553.00	1558.80	1550.60	1555.30	+3.00	1593.80		1336.30	12,474
Feb 13	1561.60	1561.70	1556.40	1558.20	+2.90	1569.60		1486.70	394
Jun 13	1562.20	1567.40	1561.60	1565.70	+3.20	1567.40		1420.00	9,952
Dec 13	1583.10	1583.10	1581.70	1581.60	+3.50	1617.80		1375.00	10,297
Jun 14	1585.20	1602.30	1585.20	1600.20	+3.60	1602.30		1460.00	2,911

Est vol 99,358; vol n.a. n.a.; open int, 510,418, n.a..

Sources: SIX Telekurs; WSJ Market Data Group; historical data prior to 6/15/11: Thomson Reuters; WSJ Market Data Group

Silver (CMX)-5,000 troy oz.; $ per troy oz.

						LIFETIME
	Open	High	Low	Settle	Chg	High	( )	Low	Open Int
Jun 11	35.800	36.070	35.730	36.065	+0.326	49.530		32.375	11
Jly 11	35.990	36.200	35.260	36.071	+0.323	49.845		26.450	36,070
Sep 11	35.995	36.200	35.280	36.084	+0.325	49.530		26.710	31,508
Dec 11	36.100	36.130	35.300	36.098	+0.326	49.810		26.410	22,812
Mar 12	36.035	36.035	36.035	36.075	+0.329	49.500		27.610	4,399
May 12	35.945	36.010	35.945	36.048	+0.331	49.315		32.815	1,300
Dec 12	35.900	35.900	35.600	35.974	+0.329	49.510		26.700	7,964
Dec 15	35.160	35.160	35.160	35.052	+0.329	48.150		28.400	408

Est vol 59,374; vol n.a. n.a.; open int, 116,584, n.a..

Sources: SIX Telekurs; WSJ Market Data Group; historical data prior to 6/15/11: Thomson Reuters; WSJ Market Data Group

Crude Oil, Light Sweet (NYM)-1,000 bbls.; $ per bbl.

						LIFETIME
	Open	High	Low	Settle	Chg	High	( )	Low	Open Int
Jly 11	92.80	93.52	91.14	93.26	+0.25	115.27		91.14	65,994
Aug 11	93.17	93.87	91.51	93.63	+0.23	115.52		91.51	295,536
Sep 11	93.54	94.30	91.94	94.07	+0.23	115.60		91.94	155,921
Oct 11	93.82	94.69	92.37	94.46	+0.23	115.55		92.13	69,175
Nov 11	93.89	95.01	92.72	94.85	+0.22	115.46		92.33	58,136
Dec 11	94.75	95.44	93.06	95.19	+0.21	115.45		92.28	188,553
Jan 12	93.85	95.62	93.61	95.52	+0.21	115.22		92.51	50,425
Feb 12	94.37	96.04	94.02	95.84	+0.21	114.57		94.08	24,019
Mar 12	94.62	96.38	94.59	96.15	+0.21	114.87		94.24	31,369
Apr 12	95.85	96.66	95.60	96.44	+0.20	114.09		95.85	18,446
May 12	94.69	96.94	94.69	96.72	+0.19	113.20		95.97	18,648
Jun 12	95.45	97.17	95.22	96.97	+0.18	113.99		92.60	73,675
Jly 12	96.74	97.41	96.34	97.17	+0.19	113.30		96.49	30,176
Aug 12	97.07	97.50	96.22	97.26	+0.19	112.13		96.94	12,490
Sep 12	97.12	97.59	96.65	97.31	+0.19	112.50		96.99	15,043
Oct 12	97.19	97.66	96.73	97.39	+0.20	107.45		97.10	10,304
Nov 12	95.99	97.63	95.99	97.50	+0.19	107.86		98.35	24,237
Dec 12	97.00	97.84	95.85	97.64	+0.18	112.14		91.95	150,037
Jan 13	96.18	97.78	96.11	97.65	+0.20	108.37		97.95	17,483
Feb 13	97.38	97.80	96.97	97.67	+0.22	110.30		96.06	5,634
Jun 13	97.32	97.85	96.89	97.71	+0.29	109.41		92.35	30,556
Jly 13	96.99	96.99	96.99	97.67	+0.31	108.59		94.78	2,373
Aug 13	97.53	97.53	97.53	97.67	+0.33	n.a.		n.a.	1,895
Sep 13	97.54	97.54	97.54	97.69	+0.35	102.69		102.50	10,726
Dec 13	96.97	98.24	96.09	98.04	+0.39	108.87		90.90	76,779
Dec 14	96.05	97.75	95.95	97.66	+0.61	106.81		90.85	34,830
Dec 15	96.17	97.56	96.00	97.51	+0.76	106.62		90.25	24,559
Jun 16	97.35	97.35	97.35	97.49	+0.74	n.a.		n.a.	139
Dec 16	97.37	97.37	97.15	97.56	+0.78	106.90		91.69	9,834
Dec 17	97.45	97.45	97.45	98.00	+0.78	107.30		92.52	4,603

Est vol 506,486; vol n.a. n.a.; open int, 1,538,331, n.a..

Sources: SIX Telekurs; WSJ Market Data Group; historical data prior to 6/15/11: Thomson Reuters; WSJ Market Data Group

http://online.barrons.com/mdc/public/page/9_3023-fut_metal-futures.html?mod=bol_topnav_9_3024

All information on this website is for educational purposes only and is not intended to provide financial advise. Any statements about profits or income, expressed or implied, does not represent a guarantee. Your actual trading may result in losses as no trading system is guaranteed. You accept full responsibilities for your actions, trades, profit or loss, and agree to hold MinKL Invest harmless in any and all ways.