Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Market Pulse
YOU ARE HERE:  Futures » Market Pulse » Prices by Exchange
FlipCharts

COMEX - Commodities ExchangeFriday, May 24th, 2013

 

HIGH GRADE COPPERView Help

Contract Last Change Open High Low Volume Open Int. Time Links
HGK13 (May '13) 3.2915s -0.0080 3.2950 3.3010 3.2815 35 478 05/24/13Get Chart Get Options Get Opinion
HGM13 (Jun '13) 3.2910s -0.0080 3.3200 3.3215 3.2800 415 3,368 05/24/13Get Chart Get Options Get Opinion
HGN13 (Jul '13) 3.2955s -0.0085 3.3235 3.3295 3.2815 42,209 95,089 05/24/13Get Chart Get Options Get Opinion
HGQ13 (Aug '13) 3.3025s -0.0080 3.3310 3.3310 3.2945 215 1,302 05/24/13Get Chart Get Options Get Opinion
HGU13 (Sep '13) 3.3105s -0.0080 3.3335 3.3425 3.2960 4,825 29,759 05/24/13Get Chart Get Options Get Opinion
HGV13 (Oct '13) 3.3165s -0.0075 3.3200 3.3200 3.3165 126 1,149 05/24/13Get Chart Get Options Get Opinion
HGX13 (Nov '13) 3.3220s -0.0075 3.3200 3.3220 3.3200 143 1,148 05/24/13Get Chart Get Options Get Opinion
HGZ13 (Dec '13) 3.3270s -0.0075 3.3380 3.3525 3.3135 892 19,580 05/24/13Get Chart Get Options Get Opinion
HGF14 (Jan '14) 3.3340s -0.0075 0.0000 3.3340 3.3340 0 782 05/24/13Get Chart Get Options Get Opinion
HGG14 (Feb '14) 3.3395s -0.0070 0.0000 3.3395 3.3395 0 548 05/24/13Get Chart Get Options Get Opinion
HGH14 (Mar '14) 3.3435s -0.0070 0.0000 3.3435 3.3435 69 6,012 05/24/13Get Chart Get Options Get Opinion
HGJ14 (Apr '14) 3.3485s -0.0070 0.0000 3.3485 3.3485 1 498 05/24/13Get Chart Get Options Get Opinion
HGK14 (May '14) 3.3530s -0.0070 0.0000 3.3530 3.3530 32 684 05/24/13Get Chart Get Options Get Opinion
HGM14 (Jun '14) 3.3580s -0.0070 0.0000 3.3580 3.3580 0 465 05/24/13Get Chart Get Options Get Opinion
HGN14 (Jul '14) 3.3630s -0.0070 0.0000 3.3630 3.3550 28 667 05/24/13Get Chart Get Options Get Opinion
HGQ14 (Aug '14) 3.3685s -0.0070 0.0000 3.3685 3.3685 0 488 05/24/13Get Chart Get Options Get Opinion
HGU14 (Sep '14) 3.3730s -0.0070 3.3850 3.3850 3.3670 27 542 05/24/13Get Chart Get Options Get Opinion
HGV14 (Oct '14) 3.3780s -0.0065 0.0000 3.3780 3.3780 0 486 05/24/13Get Chart Get Options Get Opinion
HGX14 (Nov '14) 3.3820s -0.0060 0.0000 3.3820 3.3820 5 484 05/24/13Get Chart Get Options Get Opinion
HGZ14 (Dec '14) 3.3850s -0.0060 3.4035 3.4035 3.3810 26 947 05/24/13Get Chart Get Options Get Opinion
HGF15 (Jan '15) 3.3855s -0.0060 0.0000 3.3855 3.3855 0 154 05/24/13Get Chart Get Options Get Opinion
HGG15 (Feb '15) 3.3855s -0.0060 0.0000 3.3855 3.3855 0 15 05/24/13Get Chart Get Options Get Opinion
HGH15 (Mar '15) 3.3855s -0.0060 3.4015 3.4015 3.3855 2 0 05/24/13Get Chart Get Options Get Opinion
HGJ15 (Apr '15) 3.3825s -0.0060 0.0000 3.3825 3.3825 0 0 05/24/13Get Chart Get Options Get Opinion
HGK15 (May '15) 3.3795s -0.0060 0.0000 3.3795 3.3795 0 0 05/24/13Get Chart Get Options Get Opinion
HGN15 (Jul '15) 3.3735s -0.0060 0.0000 3.3735 3.3735 0 0 05/24/13Get Chart Get Options Get Opinion
HGU15 (Sep '15) 3.3675s -0.0060 0.0000 3.3675 3.3675 0 19 05/24/13Get Chart Get Options Get Opinion
HGZ15 (Dec '15) 3.3585s -0.0060 0.0000 3.3585 3.3585 0 13 05/24/13Get Chart Get Options Get Opinion
HGH16 (Mar '16) 3.3495s -0.0060 0.0000 3.3495 3.3495 0 0 05/24/13Get Chart Get Options Get Opinion
HGK16 (May '16) 3.3435s -0.0060 0.0000 3.3435 3.3435 0 0 05/24/13Get Chart Get Options Get Opinion
HGN16 (Jul '16) 3.3375s -0.0060 0.0000 3.3375 3.3375 0 0 05/24/13Get Chart Get Options Get Opinion
HGU16 (Sep '16) 3.3315s -0.0060 0.0000 3.3315 3.3315 0 0 05/24/13Get Chart Get Options Get Opinion
HGZ16 (Dec '16) 3.3225s -0.0060 0.0000 3.3225 3.3225 0 0 05/24/13Get Chart Get Options Get Opinion
HGH17 (Mar '17) 3.3135s -0.0060 0.0000 3.3135 3.3135 0 0 05/24/13Get Chart Get Options Get Opinion
HGK17 (May '17) 3.3075s -0.0060 0.0000 3.3075 3.3075 0 0 05/24/13Get Chart Get Options Get Opinion
HGN17 (Jul '17) 3.3015s -0.0060 0.0000 3.3015 3.3015 0 0 05/24/13Get Chart Get Options Get Opinion
HGU17 (Sep '17) 3.2955s -0.0060 0.0000 3.2955 3.2955 0 0 05/24/13Get Chart Get Options Get Opinion
HGZ17 (Dec '17) 3.2865s -0.0060 0.0000 3.2865 3.2865 0 0 05/24/13Get Chart Get Options Get Opinion
HGH18 (Mar '18) 3.2775s -0.0060 0.0000 3.2775 3.2775 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest49,050164,680 
TOP
 

GOLDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
GCK13 (May '13) 1,386.8s -5.2 0.0 1,386.8 1,386.8 2 1,067 05/24/13Get Chart Get Options Get Opinion
GCM13 (Jun '13) 1,386.6s -5.2 1,389.9 1,397.1 1,381.1 125,679 147,241 05/24/13Get Chart Get Options Get Opinion
GCN13 (Jul '13) 1,387.0s -5.3 1,390.7 1,396.8 1,383.0 322 502 05/24/13Get Chart Get Options Get Opinion
GCQ13 (Aug '13) 1,387.5s -5.3 1,391.0 1,398.0 1,382.0 37,635 155,857 05/24/13Get Chart Get Options Get Opinion
GCV13 (Oct '13) 1,388.6s -5.3 1,390.2 1,397.5 1,383.4 346 12,335 05/24/13Get Chart Get Options Get Opinion
GCZ13 (Dec '13) 1,389.8s -5.3 1,393.3 1,400.0 1,385.2 2,654 61,215 05/24/13Get Chart Get Options Get Opinion
GCG14 (Feb '14) 1,390.9s -5.3 1,395.0 1,397.2 1,385.7 317 13,960 05/24/13Get Chart Get Options Get Opinion
GCJ14 (Apr '14) 1,392.0s -5.3 1,393.9 1,396.5 1,387.0 23 5,643 05/24/13Get Chart Get Options Get Opinion
GCM14 (Jun '14) 1,393.1s -5.4 1,394.4 1,394.6 1,393.1 176 9,953 05/24/13Get Chart Get Options Get Opinion
GCQ14 (Aug '14) 1,394.2s -5.5 1,394.6 1,394.6 1,394.2 35 1,252 05/24/13Get Chart Get Options Get Opinion
GCV14 (Oct '14) 1,395.5s -5.5 0.0 1,395.6 1,395.5 50 847 05/24/13Get Chart Get Options Get Opinion
GCZ14 (Dec '14) 1,396.9s -5.5 0.0 1,396.9 1,396.9 276 10,152 05/24/13Get Chart Get Options Get Opinion
GCG15 (Feb '15) 1,398.4s -5.5 0.0 1,398.4 1,398.4 0 11 05/24/13Get Chart Get Options Get Opinion
GCM15 (Jun '15) 1,401.7s -5.6 0.0 1,401.7 1,401.7 150 8,310 05/24/13Get Chart Get Options Get Opinion
GCZ15 (Dec '15) 1,407.8s -5.8 1,407.8 1,407.8 1,407.8 268 11,499 05/24/13Get Chart Get Options Get Opinion
GCM16 (Jun '16) 1,414.4s -6.2 0.0 1,414.4 1,414.4 45 628 05/24/13Get Chart Get Options Get Opinion
GCZ16 (Dec '16) 1,423.8s -6.4 0.0 1,423.8 1,423.8 25 4,061 05/24/13Get Chart Get Options Get Opinion
GCM17 (Jun '17) 1,435.1s -6.9 0.0 1,435.1 1,435.1 0 127 05/24/13Get Chart Get Options Get Opinion
GCZ17 (Dec '17) 1,450.1s -7.4 0.0 1,450.1 1,450.1 0 833 05/24/13Get Chart Get Options Get Opinion
GCM18 (Jun '18) 1,464.1s -7.4 0.0 1,464.1 1,464.1 0 16 05/24/13Get Chart Get Options Get Opinion
GCZ18 (Dec '18) 1,482.3s -7.4 0.0 1,482.3 1,482.3 0 7 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest168,003445,517 
TOP
 

SILVERView Help

Contract Last Change Open High Low Volume Open Int. Time Links
SIK13 (May '13) 22.482s -0.012 22.330 22.482 22.330 13 109 05/24/13Get Chart Get Options Get Opinion
SIM13 (Jun '13) 22.480s -0.016 22.525 22.555 22.280 298 349 05/24/13Get Chart Get Options Get Opinion
SIN13 (Jul '13) 22.496s -0.012 22.540 22.600 22.270 24,189 76,667 05/24/13Get Chart Get Options Get Opinion
SIU13 (Sep '13) 22.541s -0.012 22.485 22.580 22.350 1,508 10,647 05/24/13Get Chart Get Options Get Opinion
SIZ13 (Dec '13) 22.610s -0.011 22.495 22.690 22.390 1,762 24,428 05/24/13Get Chart Get Options Get Opinion
SIF14 (Jan '14) 22.628s -0.011 0.000 22.628 22.628 0 11 05/24/13Get Chart Get Options Get Opinion
SIH14 (Mar '14) 22.665s -0.011 22.500 22.665 22.500 41 5,077 05/24/13Get Chart Get Options Get Opinion
SIK14 (May '14) 22.696s -0.012 0.000 22.696 22.696 0 5,588 05/24/13Get Chart Get Options Get Opinion
SIN14 (Jul '14) 22.728s -0.012 0.000 22.728 22.728 2 4,509 05/24/13Get Chart Get Options Get Opinion
SIU14 (Sep '14) 22.759s -0.012 0.000 22.759 22.759 0 700 05/24/13Get Chart Get Options Get Opinion
SIZ14 (Dec '14) 22.804s -0.012 0.000 22.804 22.804 0 7,964 05/24/13Get Chart Get Options Get Opinion
SIF15 (Jan '15) 22.822s -0.012 0.000 22.822 22.822 0 0 05/24/13Get Chart Get Options Get Opinion
SIH15 (Mar '15) 22.857s -0.011 0.000 22.857 22.857 0 35 05/24/13Get Chart Get Options Get Opinion
SIN15 (Jul '15) 22.925s -0.011 0.000 22.925 22.925 0 4,897 05/24/13Get Chart Get Options Get Opinion
SIZ15 (Dec '15) 22.998s -0.010 0.000 22.998 22.998 0 2,997 05/24/13Get Chart Get Options Get Opinion
SIN16 (Jul '16) 23.098s -0.010 0.000 23.098 23.098 0 760 05/24/13Get Chart Get Options Get Opinion
SIZ16 (Dec '16) 23.173s -0.010 0.000 23.173 23.173 0 1,430 05/24/13Get Chart Get Options Get Opinion
SIN17 (Jul '17) 23.268s -0.010 0.000 23.268 23.268 0 1,088 05/24/13Get Chart Get Options Get Opinion
SIZ17 (Dec '17) 23.328s -0.010 0.000 23.328 23.328 0 86 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest27,813147,342 
TOP
 

GOLD VIXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VJQ13 (Aug '13) 21.22s -1.09 0.00 21.22 21.22 0 0 05/24/13Get Chart Get Options Get Opinion
VJV13 (Oct '13) 20.17s -1.14 0.00 20.17 20.17 0 0 05/24/13Get Chart Get Options Get Opinion
VJZ13 (Dec '13) 19.90s -1.04 0.00 19.90 19.90 0 0 05/24/13Get Chart Get Options Get Opinion
VJG14 (Feb '14) 19.84s -1.01 0.00 19.84 19.84 0 0 05/24/13Get Chart Get Options Get Opinion
VJJ14 (Apr '14) 19.84s -0.93 0.00 19.84 19.84 0 0 05/24/13Get Chart Get Options Get Opinion
VJM14 (Jun '14) 19.88s -0.86 0.00 19.88 19.88 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP