05/05/2016 15:57:43 1-888-992-3836 (toll free) Free Membership Login

Precious Metals


Profitable investments and major market movers within the Commodity exchanges

Precious Metals

Since the turn of the twentieth century when gold was pegged to currencies as a standard of foreign exchange dealing, traders have been fascinated by the precious metals. Gold has traditionally tended to move in the opposite direction to the dollar, but is this still the case in today′s volatile market? What affect does this have on silver, platinum and palladium?

Currently ADVFN has Precious Metal prices from:
COMEX, NYMEX, TOCOM and TOCOMN

Covering:
Gold, Palladium, Platinum, Silver, Gold (day), Gold Mini (day), Platinum Mini (day), Palladium (day), Platinum (day), Silver (day), Gold (night), Gold...

COMEX Precious Metals Futures
Gold COMEX All Current COMEX Gold contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 1278.1 -3.4 1288.4 1270.6 166170 COM^GC\M16
 1278.1
-3.4 
COM^GC\M16
 1278.1
-3.4 
Jul 2016 1279.9 -3.1 1288.5 1275.0 87
Aug 2016 1281.1 -2.4 1290.6 1273.0 9172
Oct 2016 1275.7 -9.2 1291.0 1275.5 943
Dec 2016 1283.7 -3.4 1293.4 1277.2 2468
Feb 2017 1279.3 -2.6 1291.9 1279.1 788
Silver COMEX All Current COMEX Silver contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 17.35 -0.045 17.635 17.28 199 COM^SI\M16
 17.35
-0.045 
COM^SI\M16
 17.35
-0.045 
Jul 2016 17.38 -0.03 17.685 17.285 53496
Sep 2016 17.38 -0.09 17.725 17.34 1406
Dec 2016 17.45 -0.07 17.785 17.41 1253
Jan 2017 17.455 0.035 17.465 17.455 27
Mar 2017 17.575 -0.03 17.775 17.555 145
NYMEX Precious Metals Futures
Palladium NYMEX All Current NYMEX Palladium contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 600.4 0.55 609.95 597.0 3148 NYM^PA\M16
 600.4
0.55 
NYM^PA\M16
 600.4
0.55 
Sep 2016 601.6 3.0 608.35 599.35 256
Dec 2016 606.55 0.0 4
Platinum NYMEX All Current NYMEX Platinum contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 1065.6 13.5 1065.6 1059.3 6 NYM^PL\M16
 1065.6
13.5 
NYM^PL\M16
 1065.6
13.5 
Jul 2016 1064.4 5.7 1071.4 1051.0 8212
Oct 2016 1059.0 1.0 1071.7 1053.0 531
TOCOM Precious Metals Futures
Gold (day) TOCOM All Current TOCOM Gold (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 4430.0 45.0 4430.0 4426.0 33 TOCOM^GOLD\M16
 4430.0
45.0 
TOCOM^GOLD\M16
 4430.0
45.0 
Aug 2016 4424.0 44.0 4427.0 4419.0 17
Oct 2016 4416.0 43.0 4420.0 4409.0 94
Dec 2016 4410.0 45.0 4413.0 4400.0 250
Feb 2017 4407.0 0.0 4412.0 4399.0 2674
Apr 2017 4406.0 0.0 4410.0 4397.0 13753
Gold Mini (day) TOCOM All Current TOCOM Gold Mini (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 4430.0 0.0 4430.0 4426.0 12 TOCOM^M-GD\M16
 4430.0
0.0 
TOCOM^M-GD\M16
 4430.0
0.0 
Aug 2016 4424.0 0.0 4435.0 4415.0 2
Oct 2016 4416.0 62.0 4416.0 4416.0 1
Dec 2016 4410.0 0.0 4408.0 4399.0 4
Feb 2017 4407.0 0.0 4413.0 4400.0 365
Apr 2017 4406.0 44.0 4411.0 4399.0 2043
Platinum Mini (day) TOCOM All Current TOCOM Platinum Mini (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 3665.0 0.0 3669.0 3659.0 12 TOCOM^M-PT\M16
 3665.0
0.0 
TOCOM^M-PT\M16
 3665.0
0.0 
Aug 2016 3668.0 0.0 3670.0 3665.0 7
Oct 2016 3668.0 0.0 3675.0 3648.0 6
Dec 2016 3657.0 0.0 3658.0 3641.0 2
Feb 2017 3656.0 0.0 3682.0 3652.0 152
Apr 2017 3659.0 0.0 3681.0 3658.0 261
Palladium (day) TOCOM All Current TOCOM Palladium (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Oct 2016 2117.0 -16.0 2117.0 2117.0 1 TOCOM^PALL\V16
 2117.0
-16.0 
TOCOM^PALL\V16
 2117.0
-16.0 
Dec 2016 2116.0 -8.0 2122.0 2116.0 9
Feb 2017 2124.0 -2.0 2126.0 2119.0 26
Apr 2017 2128.0 -4.0 2136.0 2126.0 36
Platinum (day) TOCOM All Current TOCOM Platinum (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 3665.0 59.0 3679.0 3661.0 176 TOCOM^PLAT\M16
 3665.0
59.0 
TOCOM^PLAT\M16
 3665.0
59.0 
Aug 2016 3668.0 70.0 3670.0 3655.0 167
Oct 2016 3668.0 73.0 3676.0 3653.0 77
Dec 2016 3657.0 62.0 3668.0 3644.0 278
Feb 2017 3656.0 68.0 3672.0 3645.0 1823
Apr 2017 3659.0 66.0 3677.0 3650.0 4677
Silver (day) TOCOM All Current TOCOM Silver (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 60.9 0.4 60.9 60.9 3 TOCOM^SILV\M16
 60.9
0.4 
TOCOM^SILV\M16
 60.9
0.4 
Oct 2016 60.7 0.2 60.8 60.7 13
Feb 2017 60.7 0.7 61.1 60.4 24
Apr 2017 60.6 0.6 61.0 60.4 86
TOCOMN Precious Metals Futures
Gold (night) TOCOMN All Current TOCOMN Gold (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2016 4428.0 4.0 4438.0 4427.0 4 TOCOMN^GOLD\Q16
 4428.0
4.0 
TOCOMN^GOLD\Q16
 4428.0
4.0 
Oct 2016 4421.0 5.0 4450.0 4414.0 22
Dec 2016 4414.0 4.0 4435.0 4405.0 80
Gold Mini (night) TOCOMN All Current TOCOMN Gold Mini (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 4456.0 26.0 4456.0 4456.0 1 TOCOMN^M-GD\M16
 4456.0
26.0 
TOCOMN^M-GD\M16
 4456.0
26.0 
Aug 2016 4451.0 27.0 4451.0 4451.0 1
Oct 2016 4425.0 9.0 4425.0 4425.0 4
Dec 2016 4412.0 2.0 4437.0 4412.0 6
Platinum Mini (night) TOCOMN All Current TOCOMN Platinum Mini (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 3680.0 15.0 3680.0 3670.0 6 TOCOMN^M-PT\M16
 3680.0
15.0 
TOCOMN^M-PT\M16
 3680.0
15.0 
Aug 2016 3685.0 17.0 3685.0 3649.0 4
Oct 2016 3695.0 27.0 3695.0 3664.0 4
Dec 2016 3665.0 8.0 3684.0 3642.0 8
Platinum (night) TOCOMN All Current TOCOMN Platinum (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 3693.0 28.0 3700.0 3655.0 66 TOCOMN^PLAT\M16
 3693.0
28.0 
TOCOMN^PLAT\M16
 3693.0
28.0 
Aug 2016 3695.0 27.0 3697.0 3657.0 40
Oct 2016 3697.0 29.0 3700.0 3657.0 74
Dec 2016 3670.0 13.0 3690.0 3645.0 75
Silver (night) TOCOMN All Current TOCOMN Silver (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2016 61.5 0.1 61.5 61.5 1 TOCOMN^SILV\Q16
 61.5
0.1 
TOCOMN^SILV\Q16
 61.5
0.1 
Oct 2016 61.2 0.5 61.2 61.2 15
Dec 2016 61.1 0.2 61.1 61.1 1


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

NYSE, AMEX, and ASX quotes are delayed by at least 20 minutes.
All other quotes are delayed by at least 15 minutes unless otherwise stated.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V:us D:20160505 19:57:43