http://futuresource.quote.com/markets/market.jsp?id=metal
Symbol Contract Month Time Last Chg Open High Low
GC U7 [30] GOLD Sep '07 13:43:25 673.0 s
8.0 672.5 672.8 672.5
GC V7 [30] GOLD Oct '07 16:53:36 675.8
7.8 667.0 677.9 667.0
GC X7 [30] GOLD Nov '07 13:43:25 678.8 s
678.8 670.9 670.9
GC Z7 [30] GOLD Dec '07 17:14:58 681.9
8.0 673.3 683.9 673.0
GC G8 [30] GOLD Feb '08 15:29:02 687.8
8.1 679.1 688.3 679.1
SI U7 [30] SILVER Sep '07 16:49:08 12.063
0.272 11.770 12.110 11.770
SI V7 [30] SILVER Oct '07 13:34:21 12.107 s
0.270 12.110 12.110 12.030
SI X7 [30] SILVER Nov '07 13:34:21 12.162 s
12.162 11.892 11.892
SI Z7 [30] SILVER Dec '07 17:13:59 12.230
0.270 11.945 12.275 11.930
SI F8 [30] SILVER Jan '08 13:34:21 12.281 s
0.271 12.281 12.281 12.281
HG U7 [30] COPPER - HIGH GRADE Sep '07 16:38:24 341.10
5.75 336.75 342.50 336.65
HG V7 [30] COPPER - HIGH GRADE Oct '07 14:36:31 340.90
5.55 336.60 342.50 336.60
HG X7 [30] COPPER - HIGH GRADE Nov '07 14:37:24 340.30
5.10 341.15 341.15 338.70
HG Z7 [30] COPPER - HIGH GRADE Dec '07 17:14:16 339.70
4.90 333.00 342.00 333.00
HG F8 [30] COPPER - HIGH GRADE Jan '08 13:39:20 338.90 s
4.70 340.10 341.00 340.10
PL U7 [30] PLATINUM Sep '07 13:25:09 1271.6 s
11.5 1271.6 1271.6 1271.6
PL V7 [30] PLATINUM Oct '07 13:25:09 1271.6 s
11.5 1266.8 1279.5 1261.0
PL F8 [30] PLATINUM Jan '08 13:25:09 1281.6 s
11.5 1282.9 1282.9 1275.0
PL J8 [30] PLATINUM Apr '08 13:25:09 1293.0 s
11.5 1293.0 1293.0 1293.0
AL U7 [30] ALUMINUM Sep '07 13:33:34 1.0900 s
0.0075 1.0900 1.0900 1.0900
AL V7 [30] ALUMINUM Oct '07 13:33:34 1.0975 s
0.0075 1.0975 1.0975 1.0975
AL X7 [30] ALUMINUM Nov '07 13:33:34 1.1050 s
0.0075 1.1050 1.1050 1.1050
AL Z7 [30] ALUMINUM Dec '07 13:33:34 1.1125 s
0.0075 1.1125 1.1125 1.1125
AL F8 [30] ALUMINUM Jan '08 13:33:34 1.1125 s
0.0075 1.1125 1.1125 1.1125
PA U7 [30] PALLADIUM Sep '07 13:23:25 333.50 s
2.80 329.75 334.30 329.75
PA V7 [30] PALLADIUM Oct '07 128.10 y
PA Z7 [30] PALLADIUM Dec '07 15:32:16 337.75
2.15 333.00 338.95 333.00
PA H8 [30] PALLADIUM Mar '08 13:23:25 342.50 s
2.15 342.50 342.50 342.50
PA M8 [30] PALLADIUM Jun '08 13:23:25 347.25 s
2.15 347.25 347.25 347.25
YG U7 [10] MINI GOLD Sep '07 16:03:14 672.9 s
8.4 665.9 672.0 665.9
YG V7 [10] MINI GOLD Oct '07 16:03:14 675.8 s
8.0 668.0 677.8 667.6
YG X7 [10] MINI GOLD Nov '07 16:03:14 678.7 s
8.0 678.7 678.7 678.7
YG Z7 [10] MINI GOLD Dec '07 16:03:14 681.8 s
8.1 673.8 683.8 673.2
YI U7 [10] MINI SILVER Sep '07 16:02:36 12.059 s
0.267 11.816 12.128 11.813
YI V7 [10] MINI SILVER Oct '07 16:02:36 12.126 s
0.258 11.887 12.150 11.887
YI X7 [10] MINI SILVER Nov '07 16:02:36 12.160 s
0.255 12.160 12.160 12.160
YI Z7 [10] MINI SILVER Dec '07 16:02:36 12.228 s
0.261 11.965 12.290 11.947
Delayed data retrieved on Sep 01 04:06:59 GMT • All quotes are in exchange local time • Data provided by FutureSource
s - Settlement Price y - Yesterday's Settlement Price e - Estimated
Symbol Contract Month Time Last Chg Open High Low
GC U7 [30] GOLD Sep '07 13:43:25 673.0 s
8.0 672.5 672.8 672.5
GC V7 [30] GOLD Oct '07 16:53:36 675.8
7.8 667.0 677.9 667.0
GC X7 [30] GOLD Nov '07 13:43:25 678.8 s
678.8 670.9 670.9
GC Z7 [30] GOLD Dec '07 17:14:58 681.9
8.0 673.3 683.9 673.0
GC G8 [30] GOLD Feb '08 15:29:02 687.8
8.1 679.1 688.3 679.1
SI U7 [30] SILVER Sep '07 16:49:08 12.063
0.272 11.770 12.110 11.770
SI V7 [30] SILVER Oct '07 13:34:21 12.107 s
0.270 12.110 12.110 12.030
SI X7 [30] SILVER Nov '07 13:34:21 12.162 s
12.162 11.892 11.892
SI Z7 [30] SILVER Dec '07 17:13:59 12.230
0.270 11.945 12.275 11.930
SI F8 [30] SILVER Jan '08 13:34:21 12.281 s
0.271 12.281 12.281 12.281
HG U7 [30] COPPER - HIGH GRADE Sep '07 16:38:24 341.10
5.75 336.75 342.50 336.65
HG V7 [30] COPPER - HIGH GRADE Oct '07 14:36:31 340.90
5.55 336.60 342.50 336.60
HG X7 [30] COPPER - HIGH GRADE Nov '07 14:37:24 340.30
5.10 341.15 341.15 338.70
HG Z7 [30] COPPER - HIGH GRADE Dec '07 17:14:16 339.70
4.90 333.00 342.00 333.00
HG F8 [30] COPPER - HIGH GRADE Jan '08 13:39:20 338.90 s
4.70 340.10 341.00 340.10
PL U7 [30] PLATINUM Sep '07 13:25:09 1271.6 s
11.5 1271.6 1271.6 1271.6
PL V7 [30] PLATINUM Oct '07 13:25:09 1271.6 s
11.5 1266.8 1279.5 1261.0
PL F8 [30] PLATINUM Jan '08 13:25:09 1281.6 s
11.5 1282.9 1282.9 1275.0
PL J8 [30] PLATINUM Apr '08 13:25:09 1293.0 s
11.5 1293.0 1293.0 1293.0
AL U7 [30] ALUMINUM Sep '07 13:33:34 1.0900 s
0.0075 1.0900 1.0900 1.0900
AL V7 [30] ALUMINUM Oct '07 13:33:34 1.0975 s
0.0075 1.0975 1.0975 1.0975
AL X7 [30] ALUMINUM Nov '07 13:33:34 1.1050 s
0.0075 1.1050 1.1050 1.1050
AL Z7 [30] ALUMINUM Dec '07 13:33:34 1.1125 s
0.0075 1.1125 1.1125 1.1125
AL F8 [30] ALUMINUM Jan '08 13:33:34 1.1125 s
0.0075 1.1125 1.1125 1.1125
PA U7 [30] PALLADIUM Sep '07 13:23:25 333.50 s
2.80 329.75 334.30 329.75
PA V7 [30] PALLADIUM Oct '07 128.10 y
PA Z7 [30] PALLADIUM Dec '07 15:32:16 337.75
2.15 333.00 338.95 333.00
PA H8 [30] PALLADIUM Mar '08 13:23:25 342.50 s
2.15 342.50 342.50 342.50
PA M8 [30] PALLADIUM Jun '08 13:23:25 347.25 s
2.15 347.25 347.25 347.25
YG U7 [10] MINI GOLD Sep '07 16:03:14 672.9 s
8.4 665.9 672.0 665.9
YG V7 [10] MINI GOLD Oct '07 16:03:14 675.8 s
8.0 668.0 677.8 667.6
YG X7 [10] MINI GOLD Nov '07 16:03:14 678.7 s
8.0 678.7 678.7 678.7
YG Z7 [10] MINI GOLD Dec '07 16:03:14 681.8 s
8.1 673.8 683.8 673.2
YI U7 [10] MINI SILVER Sep '07 16:02:36 12.059 s
0.267 11.816 12.128 11.813
YI V7 [10] MINI SILVER Oct '07 16:02:36 12.126 s
0.258 11.887 12.150 11.887
YI X7 [10] MINI SILVER Nov '07 16:02:36 12.160 s
0.255 12.160 12.160 12.160
YI Z7 [10] MINI SILVER Dec '07 16:02:36 12.228 s
0.261 11.965 12.290 11.947
Delayed data retrieved on Sep 01 04:06:59 GMT • All quotes are in exchange local time • Data provided by FutureSource
s - Settlement Price y - Yesterday's Settlement Price e - Estimated
Join the InvestorsHub Community
Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.