26/11/2014 10:13:12 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
Dec 2014 1197.7 0.6 1201.0 1193.7 49272 COM^GC\Z14
 1197.7
0.6 
COM^GC\Z14
 1197.7
0.6 
Jan 2015 1198.0 0.5 1201.3 1194.5 503
Feb 2015 1198.4 0.6 1194.6 75084
Apr 2015 1198.7 0.3 1200.9 1195.6 3585
Jun 2015 1198.7 -0.3 1202.5 1196.5 2818
Aug 2015 1200.0 0.5 458
Silver COMEX All Current COMEX Silver contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 16.61 0.057 16.65 16.5 15886 COM^SI\Z14
 16.61
0.057 
COM^SI\Z14
 16.61
0.057 
Jan 2015 16.625 0.052 16.66 16.545 346
Mar 2015 16.675 0.064 16.56 22260
May 2015 16.7 0.061 16.7 16.615 240
Jul 2015 16.65 -0.013 16.715 16.65 13
Sep 2015 16.67 -0.016 16.68 16.67 56
NYMEX Precious Metals Futures
Palladium NYMEX All Current NYMEX Palladium contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 800.55 4.95 804.0 790.4 1815 NYM^PA\Z14
 800.55
4.95 
NYM^PA\Z14
 800.55
4.95 
Jan 2015 803.5 7.55 803.5 794.05 10
Mar 2015 800.9 4.05 805.0 791.6 3273
Jun 2015 798.45 1.0 798.45 794.05 7
Platinum NYMEX All Current NYMEX Platinum contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jan 2015 1226.2 1.7 1228.0 1219.0 4770 NYM^PL\F15
 1226.2
1.7 
NYM^PL\F15
 1226.2
1.7 
Apr 2015 1225.7 -0.3 1228.5 1221.0 223
Jul 2015 1224.0 -3.4 1224.0 1224.0 1
TOCOM Precious Metals Futures
Gold (day) TOCOM All Current TOCOM Gold (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 4535.0 -5.0 4546.0 4533.0 152 TOCOM^GOLD\Z14
 4535.0
-5.0 
TOCOM^GOLD\Z14
 4535.0
-5.0 
Feb 2015 4535.0 -3.0 4546.0 4532.0 262
Apr 2015 4533.0 0.0 4541.0 4529.0 104
Jun 2015 4533.0 0.0 4543.0 4530.0 222
Aug 2015 4532.0 0.0 4542.0 4529.0 1530
Oct 2015 4532.0 0.0 4541.0 4529.0 8258
Gold Mini (day) TOCOM All Current TOCOM Gold Mini (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 4535.0 0.0 4539.0 4532.0 7 TOCOM^M-GD\Z14
 4535.0
0.0 
TOCOM^M-GD\Z14
 4535.0
0.0 
Feb 2015 4535.0 0.0 4541.0 4531.0 97
Apr 2015 4533.0 0.0 4543.0 4527.0 24
Jun 2015 4533.0 0.0 4534.0 4529.0 7
Aug 2015 4532.0 0.0 4541.0 4529.0 109
Oct 2015 4532.0 0.0 4542.0 4528.0 1161
Platinum Mini (day) TOCOM All Current TOCOM Platinum Mini (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 4620.0 0.0 4630.0 4630.0 2 TOCOM^M-PT\Z14
 4620.0
0.0 
TOCOM^M-PT\Z14
 4620.0
0.0 
Feb 2015 4638.0 0.0 4635.0 4620.0 3
Jun 2015 4663.0 0.0 4666.0 4653.0 9
Aug 2015 4664.0 46.0 4664.0 4646.0 48
Oct 2015 4668.0 0.0 4669.0 4652.0 393
Palladium (day) TOCOM All Current TOCOM Palladium (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 3010.0 0.0 3010.0 3010.0 3 TOCOM^PALL\Z14
 3010.0
0.0 
TOCOM^PALL\Z14
 3010.0
0.0 
Aug 2015 3012.0 0.0 3013.0 2984.0 67
Oct 2015 3008.0 12.0 3015.0 2985.0 218
Platinum (day) TOCOM All Current TOCOM Platinum (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 4620.0 45.0 4624.0 4611.0 57 TOCOM^PLAT\Z14
 4620.0
45.0 
TOCOM^PLAT\Z14
 4620.0
45.0 
Feb 2015 4638.0 56.0 4638.0 4624.0 41
Apr 2015 4658.0 52.0 4660.0 4644.0 91
Jun 2015 4663.0 43.0 4668.0 4650.0 155
Aug 2015 4664.0 44.0 4666.0 4647.0 1165
Oct 2015 4668.0 0.0 4671.0 4651.0 5733
Silver (day) TOCOM All Current TOCOM Silver (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 62.5 0.4 62.7 62.5 35 TOCOM^SILV\Z14
 62.5
0.4 
TOCOM^SILV\Z14
 62.5
0.4 
Feb 2015 62.9 0.4 63.0 62.9 11
Apr 2015 62.8 0.3 63.0 62.8 30
Jun 2015 62.9 0.6 63.0 62.9 12
Aug 2015 62.9 0.4 63.1 62.8 63
Oct 2015 63.0 0.2 63.3 62.9 164
TOCOMN Precious Metals Futures
Gold (night) TOCOMN All Current TOCOMN Gold (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 4528.0 -7.0 4539.0 4528.0 3 TOCOMN^GOLD\Z14
 4528.0
-7.0 
TOCOMN^GOLD\Z14
 4528.0
-7.0 
Feb 2015 4535.0 0.0 4535.0 4521.0 47
Apr 2015 4526.0 -7.0 4531.0 4515.0 31
Jun 2015 4522.0 -11.0 4540.0 4519.0 350
Aug 2015 4521.0 -11.0 4538.0 4516.0 1091
Oct 2015 4523.0 -9.0 4537.0 4516.0 10873
Gold Mini (night) TOCOMN All Current TOCOMN Gold Mini (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 4529.0 -6.0 4529.0 4524.0 5 TOCOMN^M-GD\Z14
 4529.0
-6.0 
TOCOMN^M-GD\Z14
 4529.0
-6.0 
Feb 2015 4527.0 -8.0 4535.0 4520.0 22
Apr 2015 4525.0 -8.0 4529.0 4525.0 3
Jun 2015 4522.0 -11.0 4534.0 4520.0 41
Aug 2015 4523.0 -9.0 4535.0 4517.0 87
Oct 2015 4524.0 -8.0 4537.0 4515.0 1297
Platinum Mini (night) TOCOMN All Current TOCOMN Platinum Mini (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 4620.0 0.0 4629.0 4620.0 2 TOCOMN^M-PT\Z14
 4620.0
0.0 
TOCOMN^M-PT\Z14
 4620.0
0.0 
Feb 2015 4628.0 -10.0 4639.0 4628.0 2
Apr 2015 4658.0 0.0 4658.0 4658.0 5
Jun 2015 4655.0 -8.0 4663.0 4655.0 13
Aug 2015 4660.0 -4.0 4673.0 4653.0 51
Oct 2015 4673.0 5.0 4680.0 4655.0 650
Palladium (night) TOCOMN All Current TOCOMN Palladium (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 3007.0 16.0 7 TOCOMN^PALL\G15
 3007.0
16.0 
TOCOMN^PALL\G15
 3007.0
16.0 
Apr 2015 3006.0 15.0 7
Aug 2015 3023.0 11.0 3040.0 3011.0 34
Oct 2015 3025.0 17.0 3041.0 3011.0 97
Platinum (night) TOCOMN All Current TOCOMN Platinum (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 4623.0 3.0 4630.0 4623.0 3 TOCOMN^PLAT\Z14
 4623.0
3.0 
TOCOMN^PLAT\Z14
 4623.0
3.0 
Feb 2015 4628.0 -10.0 4638.0 4628.0 25
Apr 2015 4651.0 -7.0 4667.0 4651.0 16
Jun 2015 4664.0 1.0 4674.0 4657.0 279
Aug 2015 4667.0 3.0 4677.0 4655.0 919
Oct 2015 4670.0 2.0 4682.0 4657.0 4913
Silver (night) TOCOMN All Current TOCOMN Silver (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Apr 2015 62.8 0.0 62.8 62.8 2 TOCOMN^SILV\J15
 62.8
0.0 
TOCOMN^SILV\J15
 62.8
0.0 
Jun 2015 62.6 -0.3 62.8 62.6 9
Aug 2015 62.8 -0.1 62.8 62.6 14
Oct 2015 62.9 -0.1 63.0 62.7 81


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 and AMEX 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

1 site:2 us 141126 10:13