BC-Gold Futures

NEW YORK (AP) — Prices as of 4:30:22 PM Monday, April 28.

Gold (COMX)

100 troy oz.- dollars per troy oz.

Contract	Open	High	Low	Last	Change	Today's Volume	Friday's Volume
Apr 25	3284.50	3284.50	3284.50	3332.50	+50.10	50	162
May 25	3318.30	3347.70	3266.30	3333.00	+49.50	1299	2204
Jun 25	3336.50	3363.80	3278.00	3347.70	+49.30	213031	235015
Aug 25	3364.80	3391.70	3307.80	3376.80	+49.60	7743	8528
Oct 25	3382.20	3418.00	3336.10	3403.90	+49.90	843	1661
Dec 25	3414.30	3445.00	3364.10	3430.70	+50.10	1223	1948
Feb 26	3406.00	3418.50	3406.00	3456.70	+50.10	140	448
Apr 26	3424.20	3485.80	3424.20	3480.70	+50.10	54	92
Jun 26				3504.30	+49.90	28	6
Aug 26				3528.30	+49.90	3	3
Oct 26				3550.80	+49.90
Dec 26	3547.00	3562.00	3547.00	3573.20	+50.00	2
Feb 27				3597.60	+50.00
Jun 27				3635.70	+50.10	1
Dec 27				3697.70	+50.60	2
Jun 28				3759.20	+50.60	1
Dec 28	3802.70	3802.70	3802.70	3821.60	+50.00	1	1
Jun 29				3838.40	+50.00
Dec 29				3861.60	+50.00

Est vol 224,421

Fri.'s vol 250,068

Open int 446,042

Open Interest Change -1080