MRCI's End of Day Prices

Daily Futures Price Listing Wed September 01, 2010
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Gold(CMX)
Oct10	100901	1249.0	1255.3	1243.2	1246.8	-2.2	2,077	43,288	-1,940
Dec10	100901	1250.3	1256.6	1244.1	1248.1	-2.2	38,820	373,442	-112
Feb11	100901	1250.0	1257.9	1246.4	1249.6	-2.2	151	20,194	+24
Apr11	100901	1251.1	1257.3	1248.9	1250.9	-2.2	53	17,065	-1
Jun11	100901	601.8	604.8	595.2	596.9	-2.2	70	15,475	+55
Aug11	100901	1253.8	1253.8	1253.8	1253.8	-2.1	62	8,912	+0
Oct11	100901	1260.1	1260.1	1255.5	1255.5	-2.0	0	7,371	+0
Dec11	100901	1257.5	1263.0	1253.8	1257.3	-1.9	119	14,948	-25
Feb12	100901	1259.4	1259.4	1259.4	1259.4	-1.7	0	6,671	+0
Apr12	100901	1261.8	1261.8	1261.8	1261.8	-1.6	0	6,156	+0
Jun12	100901	1264.4	1264.4	1264.4	1264.4	-1.3	60	8,402	+5
Total Volume and Open Interest							41,657	563,010	-2,005
Silver(CMX)
Sep10	100901	1938.5	1949.5	1930.0	1935.9	-3.9	6,886	3,002	-3,457
Dec10	100901	1940.5	1953.5	1932.0	1939.3	-3.9	17,580	89,653	+1,989
Mar11	100901	1940.5	1953.0	1938.0	1943.7	-3.9	1,087	13,135	+693
May11	100901	1945.5	1945.9	1945.5	1945.9	-3.9	147	7,906	-1
Jul11	100901	1955.5	1960.0	1943.0	1948.1	-3.9	16	5,574	+0
Sep11	100901	1950.3	1950.3	1950.3	1950.3	-3.9	18	760	+0
Dec11	100901	1952.0	1954.5	1947.0	1953.3	-3.9	13	4,216	+3
Mar12	100901	1956.8	1956.8	1956.8	1956.8	-3.9	0	114	+0
Total Volume and Open Interest							25,898	129,420	-652
Platinum(NYMEX)
Oct10	100901	1524.1	1541.2	1518.8	1535.7	+12.2	2,116	28,217	-293
Jan11	100901	1523.7	1544.2	1523.7	1540.9	+12.4	528	2,229	+319
Apr11	100901	1544.4	1544.4	1544.4	1544.4	+12.8	8	208	+7
Jul11	100901	1544.4	1544.4	1544.4	1544.4	+12.8
Total Volume and Open Interest							2,652	30,654	+33
Palladium(NYMEX)
Sep10	100901	503.75	525.30	503.35	518.35	+17.95	2,215	718	-1,043
Dec10	100901	503.25	529.50	500.55	520.10	+18.25	2,672	19,544	+1,069
Mar11	100901	521.40	521.40	521.40	521.40	+18.30	0	70	+0
Total Volume and Open Interest							4,887	20,344	+26
Copper(CMX)
Sep10	100901	337.10	347.65	337.10	346.85	+10.75	12,586	7,377	-6,006
Dec10	100901	338.05	348.60	337.35	347.75	+10.75	22,064	94,861	+1,964
Mar11	100901	343.00	349.20	343.00	348.50	+10.70	505	18,391	+145
May11	100901	344.75	348.60	344.75	348.60	+10.70	118	2,557	+79
Jul11	100901	344.75	348.55	344.75	348.55	+10.70	8	2,905	+5
Sep11	100901	344.50	348.25	344.50	348.25	+10.70	7	2,455	-39
Total Volume and Open Interest							36,734	137,728	-4,203