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

Open High Low Settle Chg.
GOLD
100 troy oz.; dollars per troy oz.
Nov 25 3980.80 3996.10 3980.80 3999.40 +19.50
Dec 25 3986.90 4035.80 3981.60 4009.80 +18.80
Jan 26 4008.40 4052.50 4008.10 4027.10 +19.10
Feb 26 4017.90 4069.00 4017.90 4043.30 +19.10
Mar 26 4039.80 4076.50 4039.80 4057.60 +19.10
Apr 26 4070.00 4097.00 4055.50 4072.80 +19.20
May 26 4088.20 4088.20 4088.20 4086.90 +19.10
Jun 26 4076.50 4120.80 4076.20 4102.30 +18.80
Jul 26 4116.40 +18.40
Aug 26 4122.50 4145.80 4121.30 4131.20 +17.70
Sep 26 4158.00 4158.00 4158.00 4145.30 +17.40
Oct 26 4146.00 4182.90 4146.00 4158.60 +17.00
Nov 26 4173.30 +16.70
Dec 26 4176.40 4211.40 4169.80 4187.20 +16.40
Jan 27 4190.00 4190.00 4190.00 4200.40 +16.40
Feb 27 4215.00 4215.00 4201.10 4215.30 +16.40
Mar 27 4228.80 +16.40
Apr 27 4227.00 4227.00 4227.00 4242.10 +16.40
May 27 4256.10 +16.40
Est. sales 236,404 Thu.'s sales 213,236
Thu.'s open int 453,056 down 882
SILVER
5,000 troy oz.; dollars per troy oz.
Nov 25 48.030 48.040 48.015 48.017 +223
Dec 25 47.860 48.730 47.780 48.143 +193
Jan 26 48.330 48.870 48.085 48.363 +197
Mar 26 48.420 49.300 48.420 48.746 +211
May 26 49.045 49.680 48.825 49.121 +220
Jul 26 49.840 49.840 49.440 49.483 +230
Sep 26 49.645 50.260 49.645 49.813 +218
Dec 26 50.105 50.660 49.985 50.283 +200
Jan 27 51.000 51.000 51.000 50.450 +193
Mar 27 51.105 51.105 50.395 50.737 +180
May 27 51.055 +180
Jul 27 51.365 +180
Sep 27 51.673 +180
Dec 27 52.146 +180
Jul 28 53.156 +180
Dec 28 53.652 +180
Jul 29 53.881 +180
Est. sales 78,623 Thu.'s sales 62,303
Thu.'s open int 155,460 up 949