| COPPER (NYMEX:HG) | [ View all contracts: NYMEX:HG ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| HG.X09 | November 2009 | 2.966 | 2.966 | 2.966 | 3.105 | +0.027 | set 13:22 |
| HG.Z09 | December 2009 | 3.0725 | 3.1100 | 3.0725 | 3.1080 | +0.0270 | set 13:22 |
| HG.F10 | January 2010 | 3.0920 | 3.0920 | 3.0920 | 3.1190 | +0.0275 | set 13:22 |
| HG.G10 | February 2010 | 3.1340 | 3.1340 | 3.1340 | 3.1255 | +0.0265 | set 13:22 |
| GOLD (NYMEX:GC) | [ View all contracts: NYMEX:GC ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| GC.X09 | November 2009 | 1146.4 | 1146.4 | 1146.4 | 1146.4 | +5.0 | set 13:48 |
| GC.Z09 | December 2009 | 1137.0 | 1148.5 | 1137.0 | 1146.8 | +4.9 | set 13:48 |
| GC.F10 | January 2010 | 1147.6 | 1147.6 | 1147.6 | 1147.6 | +4.9 | set 13:48 |
| GC.G10 | February 2010 | 1142.0 | 1142.0 | 1142.0 | 1148.2 | +4.8 | set 13:48 |
| GOLD (MINI) (NYLF:YG) | [ View all contracts: NYLF:YG ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| YG.X09.E | November 2009 | 1157.3 | 1157.3 | 1157.3 | 1146.3 | +4.5 | set 14:14 |
| YG.Z09.E | December 2009 | 1143.0 | 1151.2 | 1132.5 | 1146.8 | +8.5 | set 14:14 |
| YG.F10.E | January 2010 | 1137.5 | 1149.5 | 1135.0 | 1147.5 | +6.5 | set 14:14 |
| YG.G10.E | February 2010 | 1145.9 | 1152.7 | 1134.1 | 1148.2 | +7.6 | set 14:14 |
| GOLD 100 OZ (NYLF:ZG) | [ View all contracts: NYLF:ZG ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZG.X09.E | November 2009 | 996.3 | 0.0 | 0.0 | 1146.3 | +4.5 | set 14:00 |
| ZG.Z09.E | December 2009 | 1143.0 | 1151.2 | 1132.2 | 1146.8 | +8.1 | set 14:00 |
| ZG.F10.E | January 2010 | 1144.0 | 1144.0 | 1144.0 | 1147.5 | +4.5 | set 14:00 |
| ZG.G10.E | February 2010 | 1146.2 | 1152.6 | 1138.0 | 1148.2 | +8.3 | set 14:00 |
| Gold Spot (FOREX:XAUUSDO) | [ View all contracts: FOREX:XAUUSDO ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| MSCI EMERGING MARKETS (NYLF:MME) | [ View all contracts: NYLF:MME ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| MME.Z09.E | December 2009 | 963.7 | 969.2 | 960.2 | 967.4 | -2.0 | set 16:18 |
| MME.H10.E | March 2010 | 978.2 | 0.0 | 0.0 | 979.4 | -6.4 | set 16:18 |
| MME.M10.E | June 2010 | 978.2 | 0.0 | 0.0 | 979.4 | -6.4 | set 16:18 |
| MME.U10.E | September 2010 | 978.2 | 0.0 | 0.0 | 979.4 | -6.4 | set 16:18 |
| MSCI USA INDEX (NYLF:MUN) | [ View all contracts: NYLF:MUN ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| MUN.Z09.E | December 2009 | 1035.5 | 1035.8 | 1031.9 | 1036.0 | -3.6 | set 16:18 |
| MUN.H10.E | March 2010 | 1042.5 | 0.0 | 0.0 | 1039.8 | -3.6 | set 16:18 |
| MUN.M10.E | June 2010 | 1042.5 | 0.0 | 0.0 | 1039.8 | -3.6 | set 16:18 |
| MUN.U10.E | September 2010 | 1042.5 | 0.0 | 0.0 | 1039.8 | -3.6 | set 16:18 |
| PALLADIUM (NYMEX:PA) | [ View all contracts: NYMEX:PA ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| PA.Z09 | December 2009 | 353.00 | 353.00 | 353.00 | 364.35 | -5.55 | set 13:27 |
| PA.H10 | March 2010 | 328.00 | 328.00 | 328.00 | 365.70 | -5.45 | set 13:27 |
| PA.M10 | June 2010 | 366.85 | 366.85 | 366.85 | 366.85 | -5.30 | set 13:27 |
| PA.U10 | September 2010 | 367.85 | 367.85 | 367.85 | 367.85 | -5.65 | set 13:27 |
| Palladium Spot (FOREX:XPDUSDO) | [ View all contracts: FOREX:XPDUSDO ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| PANHANDLE BASIS SWAP (NYMEX:PH) | [ View all contracts: NYMEX:PH ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| PH.Z09.E | December 2009 | -0.1300 | -0.1300 | -0.1300 | -0.1300 | -0.0425 | set 16:53 |
| PH.F10.E | January 2010 | -0.1700 | -0.1700 | -0.1700 | -0.1700 | -0.0025 | set 16:53 |
| PH.G10.E | February 2010 | -0.1825 | -0.1825 | -0.1825 | -0.1825 | -0.0050 | set 16:53 |
| PH.H10.E | March 2010 | -0.2025 | -0.2025 | -0.2025 | -0.2025 | -0.0050 | set 16:53 |
| PLATINUM (NYMEX:PL) | [ View all contracts: NYMEX:PL ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| PL.Z09 | December 2009 | 1438.7 | 1438.7 | 1438.7 | 1438.7 | -2.0 | set 13:26 |
| PL.F10 | January 2010 | 14645.0 | 14645.0 | 11464.5 | 1441.9 | -2.0 | set 13:26 |
| PL.J10 | April 2010 | 1443.9 | 1443.9 | 1443.9 | 1443.9 | -2.0 | set 13:26 |
| PL.N10 | July 2010 | 1447.2 | 1447.2 | 1447.2 | 1447.2 | -1.7 | set 13:26 |
| Platinum Spot (FOREX:XPTUSDO) | [ View all contracts: FOREX:XPTUSDO ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SILVER (NYMEX:SI) | [ View all contracts: NYMEX:SI ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SI.X09 | November 2009 | 18.433 | 18.433 | 18.433 | 18.433 | -0.014 | set 13:46 |
| SI.Z09 | December 2009 | 18.375 | 18.450 | 18.375 | 18.440 | -0.015 | set 13:46 |
| SI.F10 | January 2010 | 18.454 | 18.454 | 18.454 | 18.454 | -0.014 | set 13:46 |
| SI.H10 | March 2010 | 18.150 | 18.305 | 18.150 | 18.476 | -0.014 | set 13:46 |
| SILVER (MINI) (NYLF:YI) | [ View all contracts: NYLF:YI ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| YI.X09.E | November 2009 | 18.323 | 18.323 | 18.300 | 18.433 | -0.014 | set 14:16 |
| YI.Z09.E | December 2009 | 18.510 | 18.605 | 18.046 | 18.444 | +0.074 | set 14:16 |
| YI.F10.E | January 2010 | 18.080 | 18.550 | 18.080 | 18.456 | +0.072 | set 14:16 |
| YI.H10.E | March 2010 | 18.502 | 18.641 | 18.080 | 18.480 | +0.036 | set 14:16 |
| SILVER 5000 OZ (NYLF:ZI) | [ View all contracts: NYLF:ZI ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZI.X09.E | November 2009 | 17.177 | 0.000 | 0.000 | 18.433 | -0.014 | set 13:54 |
| ZI.Z09.E | December 2009 | 18.530 | 18.550 | 18.035 | 18.444 | +0.042 | set 13:54 |
| ZI.F10.E | January 2010 | 18.575 | 18.575 | 18.080 | 18.456 | -0.003 | set 13:54 |
| ZI.H10.E | March 2010 | 18.249 | 18.374 | 18.078 | 18.480 | +0.001 | set 13:54 |
| Silver Spot (FOREX:XAGUSDO) | [ View all contracts: FOREX:XAGUSDO ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| For charts, options, and latest headline news, click on the market name. | |||||||
