Futures Market Hotline |
| Currencies | Energies | Financials | Grains | Indices | Livestock | Metals | Softs | Subscribe |
MetalsSubject: Metals quotes Are your investments important to you? Shouldn't your broker be? Visit http://www.futuresguide.com/request.php for a free start kit or call Anne Toll Free @ (800)472-4707. SYMBOL OPEN HIGH LOW CLOSE CHANGE VOL OI Gold (Day) RGCJ06 594.50 597.50 592.00 596.50 -1.00 38 1560 RGCK06 597.20 597.70 596.00 597.70 -1.20 8 29 RGCM06 598.70 600.90 594.00 600.10 -1.20 43696 253612 RGCQ06 605.50 606.00 601.50 605.90 -1.10 1291 14057 RGCV06 609.00 612.50 609.00 611.80 -1.10 590 11599 RGCZ06 616.80 618.70 613.00 617.70 -1.10 2493 25672 RGCG07 616.00 623.70 616.00 623.70 -1.00 402 10625 RGCJ07 629.60 629.60 629.60 629.60 -.90 0 1345 RGCM07 635.50 635.50 635.50 635.50 -.80 666 10247 RGCQ07 641.40 641.40 641.40 641.40 -.70 13 182 RGCV07 647.30 647.30 647.30 647.30 -.60 764 439 RGCZ07 652.00 653.30 651.50 653.30 -.40 369 10939 RGCG08 659.30 659.30 659.30 659.30 -.20 0 0 RGCM08 669.00 671.10 669.00 671.10 .10 81 721 RGCZ08 689.10 689.10 689.10 689.10 .50 111 5304 RGCM09 707.50 707.50 707.50 707.50 1.10 246 2227 RGCZ09 725.20 725.20 725.20 725.20 1.60 0 277 RGCM10 739.60 739.60 739.60 739.60 1.60 0 23 RGCZ10 755.00 755.00 755.00 755.00 1.60 3 50 Copper - High Grade (Day) RHGJ06 285.20 287.00 284.80 286.80 4.65 493 2864 RHGK06 279.40 281.90 278.30 281.55 4.40 15027 42220 RHGM06 278.80 281.60 278.60 281.15 4.20 81 4058 RHGN06 277.35 279.50 276.40 279.35 3.55 8454 37809 RHGQ06 277.00 278.25 276.20 278.25 3.45 12 769 RHGU06 274.75 276.35 274.00 276.35 3.10 274 4673 RHGV06 273.50 274.80 272.80 274.80 2.85 21 371 RHGX06 273.00 273.00 272.75 272.75 2.35 3 495 RHGZ06 271.00 271.05 268.00 271.05 2.35 116 3806 RHGF07 269.30 269.30 269.30 269.30 2.25 0 198 RHGG07 267.00 267.60 267.00 267.60 1.95 0 120 RHGH07 265.50 265.85 265.50 265.85 1.75 141 798 RHGJ07 264.50 264.50 263.95 263.95 1.80 0 53 RHGK07 262.50 262.50 262.05 262.05 1.80 0 333 RHGM07 260.15 260.15 260.15 260.15 1.80 0 53 RHGN07 259.00 259.00 258.25 258.25 1.80 0 190 RHGQ07 256.35 256.35 256.35 256.35 1.80 0 16 RHGU07 254.45 254.45 254.45 254.45 1.80 0 142 RHGV07 252.55 252.55 252.55 252.55 1.80 0 15 RHGX07 250.65 250.65 250.65 250.65 1.80 0 7 RHGZ07 248.75 248.75 248.75 248.75 1.80 39 233 RHGF08 248.75 248.75 248.75 248.75 1.80 0 2 RHGG08 248.75 248.75 248.75 248.75 1.80 0 0 RHGH08 248.75 248.75 248.75 248.75 1.80 0 0 Palladium (Day) RPAM06 343.00 350.00 338.00 349.50 -.45 1228 16173 RPAU06 353.00 353.50 353.00 353.50 -.45 12 1445 RPAZ06 356.50 356.50 356.50 356.50 -.45 3 431 Platinum (Day) RPLJ06 1080.20 1080.20 1080.20 1080.20 -11.80 7 57 RPLN06 1082.00 1089.80 1075.50 1089.20 -11.80 857 9414 RPLV06 1094.20 1094.20 1094.20 1094.20 -11.80 0 9 Silver (Day) RSIJ06 1282.80 1282.80 1282.80 1282.80 19.20 2 6 RSIK06 1260.00 1290.00 1254.00 1285.50 19.20 25337 70622 RSIM06 1270.00 1290.00 1270.00 1290.00 19.20 1 1 RSIN06 1272.00 1300.00 1266.00 1297.90 19.40 5545 30275 RSIU06 1279.00 1302.90 1274.00 1302.90 20.40 120 6257 RSIZ06 1277.00 1306.00 1270.00 1305.50 20.90 400 17079 RSIF07 1273.50 1306.10 1273.50 1306.10 21.40 0 23 RSIH07 1299.00 1307.50 1299.00 1307.50 21.90 164 6127 RSIK07 1307.90 1307.90 1307.90 1307.90 21.90 170 1938 RSIN07 1292.00 1308.40 1292.00 1308.40 21.90 213 3799 RSIU07 1306.70 1306.70 1306.70 1306.70 21.90 0 213 RSIZ07 1270.50 1304.90 1270.50 1304.90 21.90 42 3782 RSIF08 1304.70 1304.70 1304.70 1304.70 21.90 0 0 RSIN08 1304.40 1304.40 1304.40 1304.40 21.90 0 525 RSIZ08 1273.00 1300.40 1260.00 1300.40 21.90 0 865 RSIN09 1297.40 1297.40 1297.40 1297.40 21.90 100 126 RSIZ09 1296.90 1296.90 1296.90 1296.90 21.90 0 726 RSIN10 1289.50 1289.50 1289.50 1289.50 21.90 5 155 RSIZ10 1287.40 1287.40 1287.40 1287.40 21.90 0 263 -- |
 
|