NEW YORK (AP) — Futures trading on the NY Merc Wednesday:

Open High Low Settle Chg.
GOLD
100 troy oz.; dollars per troy oz.
Dec 25 4215.70 4234.10 4195.70 4199.30 +12.70
Jan 26 4221.70 4255.00 4209.80 4215.70 +12.00
Feb 26 4241.60 4273.30 4225.10 4232.50 +11.70
Mar 26 4254.00 4286.70 4242.00 4248.00 +11.70
Apr 26 4269.60 4303.50 4257.20 4263.20 +11.70
May 26 4301.30 4319.90 4276.30 4278.80 +11.60
Jun 26 4306.00 4332.40 4289.50 4294.30 +11.70
Jul 26 4309.60 +11.80
Aug 26 4322.70 4364.40 4319.90 4325.00 +11.80
Sep 26 4348.00 4348.00 4348.00 4338.50 +11.70
Oct 26 4353.00 4392.00 4352.00 4351.00 +11.60
Nov 26 4365.60 +11.60
Dec 26 4389.40 4416.00 4371.00 4377.00 +11.60
Jan 27 4390.10 +11.60
Feb 27 4403.30 +11.80
Mar 27 4416.30 +12.00
Apr 27 4428.50 +12.20
May 27 4441.50 +12.20
Jun 27 4454.00 4455.00 4454.00 4453.60 +12.20
Est. sales 180,036 Tue.'s sales 232,182
Tue.'s open int 418,348 down 276
SILVER
5,000 troy oz.; dollars per troy oz.
Dec 25 58.785 58.900 57.650 57.921 -62
Jan 26 58.880 59.165 57.805 58.160 -82
Feb 26 58.890 59.405 58.100 58.400 -82
Mar 26 59.160 59.655 58.210 58.620 -83
May 26 59.485 60.075 58.705 59.060 -94
Jul 26 59.920 60.455 59.240 59.497 -96
Sep 26 60.640 60.875 59.865 59.892 -98
Dec 26 61.210 61.395 60.395 60.408 -96
Jan 27 60.566 -97
Mar 27 61.260 61.280 61.235 60.909 -98
May 27 61.248 -97
Jul 27 61.577 -97
Sep 27 61.905 -97
Dec 27 62.391 -97
Jul 28 63.552 -77
Dec 28 64.082 -77
Jul 29 64.311 -77
Est. sales 109,106 Tue.'s sales 115,915
Tue.'s open int 150,486 up 231