Futures Lookup   Quote Chart Opinion Profile Markets Futures Forex Funds Signals Sectors My Quotes Education Member Sign-In: › Subscriber Login › Member Benefits Futures Quote: Symbol:  Enter commodity  symbol for quote Futures Overview: › Inside Futures › Realtime Futures  Advanced Futures › Futures Exchanges › Futures Heat Map Futures Markets: › Full-List › Currencies › Energies › Financials › Grains › Indices › Meats › Metals › Softs › Forex Rates Education: › Orders › Glossary › Futures 101 › Options 101 › CRB FMS Report › CRB Articles › Bookstore › Commentary › Broker Search   Barchart Sponsors COMEX - Daily Futures - Friday, 20 November FlipCharts   HIGH GRADE COPPER Symbol Last Change Open High Low Vol OI HGX09 3.1050 +0.0270 3.0820 3.1100 3.0760 81 326 HGZ09 3.1080 +0.0270 3.0920 3.1295 3.0515 23612 31729 HGF10 3.1190 +0.0275 3.1025 3.1310 3.0650 100 2101 HGG10 3.1255 +0.0265 3.1055 3.1385 3.1025 4 1354 HGH10 3.1340 +0.0280 3.1160 3.1550 3.0775 9207 95593 HGJ10 3.1390 +0.0285 3.1505 3.1505 3.1390 0 731 HGK10 3.1440 +0.0295 3.1410 3.1440 3.0910 341 9984 HGM10 3.1470 +0.0300 0.0000 3.1470 3.1470 5 386 HGN10 3.1500 +0.0305 3.1440 3.1545 3.1440 9 3741 HGQ10 3.1515 +0.0305 0.0000 3.1515 3.1515 0 213 HGU10 3.1530 +0.0305 0.0000 3.1530 3.1530 6 2089 HGV10 3.1540 +0.0310 0.0000 3.1540 3.1540 0 201 HGX10 3.1545 +0.0310 0.0000 3.1545 3.1545 0 183 HGZ10 3.1550 +0.0310 0.0000 3.1550 3.1550 6 1168 HGF11 3.1550 +0.0310 0.0000 3.1550 3.1550 0 134 HGG11 3.1550 +0.0310 0.0000 3.1550 3.1550 0 1 HGH11 3.1550 +0.0310 3.1000 3.1550 3.1000 0 52 HGJ11 3.1550 +0.0310 0.0000 3.1550 3.1550 0 7 HGK11 3.1550 +0.0310 0.0000 3.1550 3.1550 0 4 HGM11 3.1550 +0.0310 0.0000 3.1550 3.1550 0 25 HGN11 3.1550 +0.0310 0.0000 3.1550 3.1550 0 7 HGQ11 3.1550 +0.0310 0.0000 3.1550 3.1550 0 3 HGU11 3.1550 +0.0310 0.0000 3.1550 3.1550 0 25 HGV11 3.1550 +0.0310 0.0000 3.1550 3.1550 0 0 Daily Volume and Open Interest 33371 150059     GOLD Symbol Last Change Open High Low Vol OI GCX09 1146.4 +5.0 1144.9 1147.9 1137.3 20 52 GCZ09 1146.8 +4.9 1145.0 1151.5 1132.5 194975 238515 GCF10 1147.6 +4.9 1145.6 1152.2 1134.0 255 300 GCG10 1148.2 +4.8 1146.7 1152.9 1134.2 40101 162920 GCJ10 1149.3 +4.9 1147.7 1153.8 1136.8 2570 38324 GCM10 1150.3 +4.8 1146.5 1155.0 1138.0 2368 16278 GCQ10 1151.4 +4.6 1149.5 1153.6 1138.3 5875 11602 GCV10 1152.7 +4.5 1148.3 1155.0 1147.5 4 4658 GCZ10 1154.4 +4.4 1153.1 1159.3 1141.0 3888 23343 GCG11 1156.7 +4.4 0.0 1156.7 1156.7 4 2541 GCJ11 1159.3 +4.4 0.0 1159.3 1159.3 2 1732 GCM11 1162.3 +4.4 1160.8 1164.8 1160.5 1900 10270 GCQ11 1165.7 +4.4 0.0 1165.7 1165.7 0 265 GCZ11 1173.9 +4.4 1165.4 1178.5 1165.4 654 11457 GCM12 1188.5 +4.4 0.0 1188.5 1188.5 550 4393 GCZ12 1206.3 +4.4 0.0 1206.3 1206.3 177 8305 GCM13 1226.7 +4.4 0.0 1226.7 1226.7 1 727 GCZ13 1248.5 +4.4 0.0 1248.5 1248.5 20 2439 GCM14 1272.0 +4.4 0.0 1272.0 1272.0 0 586 Daily Volume and Open Interest 253364 538709     SILVER Symbol Last Change Open High Low Vol OI SIX09 18.433 -0.014 0.000 18.433 18.433 3 1 SIZ09 18.440 -0.015 18.545 18.595 18.035 37123 55550 SIF10 18.454 -0.014 18.560 18.600 18.070 104 195 SIH10 18.476 -0.014 18.580 18.620 18.075 7299 49563 SIK10 18.495 -0.014 18.610 18.630 18.100 995 11493 SIN10 18.511 -0.014 18.320 18.511 18.320 133 4173 SIU10 18.527 -0.013 0.000 18.527 18.527 199 2610 SIZ10 18.555 -0.011 18.545 18.660 18.165 979 8183 SIF11 18.564 -0.011 0.000 18.564 18.564 0 1 SIH11 18.582 -0.011 0.000 18.582 18.582 1 48 SIK11 18.601 -0.011 0.000 18.601 18.601 0 0 SIN11 18.620 -0.011 0.000 18.620 18.620 0 2862 SIU11 18.641 -0.011 0.000 18.641 18.641 0 0 SIZ11 18.671 -0.011 18.700 18.700 18.450 6 5132 SIN12 18.764 -0.011 0.000 18.850 18.764 0 837 SIZ12 18.807 -0.011 0.000 18.807 18.807 0 170 SIN13 18.892 -0.011 0.000 18.892 18.892 0 103 SIZ13 18.957 -0.011 0.000 18.957 18.957 0 287 SIN14 19.086 -0.011 0.000 19.086 19.086 0 0 Daily Volume and Open Interest 46843 141208     GOLD ASIAN Symbol Last Change Open High Low Vol OI AMZ09 3687.0 +15.5 0.0 3687.0 3687.0 0 0 AMF10 3689.5 +15.5 0.0 3689.5 3689.5 0 0 AMG10 3691.5 +15.5 0.0 3691.5 3691.5 0 0 AMH10 3693.5 +15.5 0.0 3693.5 3693.5 0 0 AMJ10 3695.0 +15.5 0.0 3695.0 3695.0 0 0 AMK10 3697.0 +15.5 0.0 3697.0 3697.0 0 0 AMM10 3698.5 +15.5 0.0 3698.5 3698.5 0 0 AMN10 3700.0 +15.0 0.0 3700.0 3700.0 0 0 AMQ10 3702.0 +15.0 0.0 3702.0 3702.0 0 0 AMU10 3704.0 +15.0 0.0 3704.0 3704.0 0 0 AMV10 3706.0 +14.5 0.0 3706.0 3706.0 0 0 AMX10 3708.0 +14.5 0.0 3708.0 3708.0 0 0 Back to Top    Barchart Marketplace  »» Barchart.com © Copyright 2009, Barchart.com User agreement applies. Data provided by ddfplus and subject to terms of use and privacy policy. |  Webmaster Tools  |  Advertising  |  Suggestions Box  |  About Barchart.com  |  Support  | Press Ctrl+P to print this page   Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein. Press Ctrl+D to bookmark this page - Set www2.barchart.com as your Home Page All Equities and Futures data is delayed according to exchange rules. NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.