Farmers Ranchers Co-op

Futures Markets

GOLD 100 OZ (CBOT)
Contract	Sym	Prev	Open	High	Low	Last	Chg	Close	Last Update
GOLD 100 OZ Sep 10	@ZG0U	1255.700				1249.000	-6.700	1249.000	1:15P Sep 09
GOLD 100 OZ Oct 10	@ZG0V	1256.200	1258.000	1258.000	1242.000	1249.500	-6.700	1249.500	1:15P Sep 09
GOLD 100 OZ Nov 10	@ZG0X	1257.200				1250.600	-6.600	1250.600	1:15P Sep 09
GOLD 100 OZ Dec 10	@ZG0Z	1257.600	1257.000	1260.200	1243.500	1248.500	-9.100	1251.000	1:59P Sep 09
GOLD 100 OZ Jan 11	@ZG1F
GOLD 100 OZ Feb 11	@ZG1G	1259.200				1252.600	-6.600	1252.600	1:15P Sep 09
GOLD 100 OZ Apr 11	@ZG1J	1260.600				1254.100	-6.500	1254.100	1:15P Sep 09
GOLD 100 OZ Jun 11	@ZG1M	1262.200				1255.700	-6.500	1255.700	1:15P Sep 09
GOLD 100 OZ Aug 11	@ZG1Q	1263.800				1257.300	-6.500	1257.300	1:15P Sep 09
GOLD 100 OZ Oct 11	@ZG1V	1265.600				1259.100	-6.500	1259.100	1:15P Sep 09
GOLD 100 OZ Dec 11	@ZG1Z	1267.500				1261.000	-6.500	1261.000	1:15P Sep 09
GOLD 100 OZ Feb 12	@ZG2G	1269.500				1263.300	-6.200	1263.300	1:15P Sep 09
GOLD 100 OZ Apr 12	@ZG2J	1271.600				1265.600	-6.000	1265.600	1:15P Sep 09
GOLD 100 OZ Jun 12	@ZG2M	1274.300				1268.500	-5.800	1268.500	1:15P Sep 09
GOLD 100 OZ Aug 12	@ZG2Q
GOLD 100 OZ Dec 12	@ZG2Z	1283.700				1278.600	-5.100	1278.600	1:15P Sep 09
GOLD 100 OZ Jun 13	@ZG3M	1295.800				1290.800	-5.000	1290.800	1:15P Sep 09
GOLD 100 OZ Dec 13	@ZG3Z	1310.300				1305.900	-4.400	1305.900	1:15P Sep 09
GOLD 100 OZ Jun 14	@ZG4M	1328.000				1324.300	-3.700	1324.300	1:15P Sep 09
GOLD 100 OZ Dec 14	@ZG4Z	1348.300				1345.100	-3.200	1345.100	1:15P Sep 09
GOLD 100 OZ Jun 15	@ZG5M	1370.300				1367.800	-2.500	1367.800	1:15P Sep 09
MINI GOLD (CBOT)
Contract	Sym	Prev	Open	High	Low	Last	Chg	Close	Last Update
MINI-SIZED G... Sep 10	@YG0U	1255.7				1249.0	-6.7	1249.0	1:14P Sep 09
MINI-SIZED G... Oct 10	@YG0V	1256.2	1256.0	1260.0	1242.5	1246.5	-9.7	1249.5	1:46P Sep 09
MINI-SIZED G... Nov 10	@YG0X	1257.2	1256.7	1256.7	1256.7	1250.6	-6.6	1250.6	1:14P Sep 09
MINI-SIZED G... Dec 10	@YG0Z	1257.6	1257.6	1261.3	1243.4	1248.6	-9.0	1251.0	2:07P Sep 09
MINI-SIZED G... Jan 11	@YG1F
MINI-SIZED G... Feb 11	@YG1G	1259.2	1260.0	1260.0	1245.5	1250.0	-9.2	1252.6	1:56P Sep 09
MINI-SIZED G... Apr 11	@YG1J	1260.6				1254.1	-6.5	1254.1	1:14P Sep 09
MINI-SIZED G... Jun 11	@YG1M	1262.2	1263.4	1263.4	1263.4	1255.7	-6.5	1255.7	1:14P Sep 09
MINI-SIZED G... Aug 11	@YG1Q	1263.8				1257.3	-6.5	1257.3	1:14P Sep 09
MINI-SIZED G... Oct 11	@YG1V	1265.6				1259.1	-6.5	1259.1	1:14P Sep 09
MINI-SIZED G... Dec 11	@YG1Z	1267.5				1261.0	-6.5	1261.0	1:14P Sep 09
MINI-SIZED G... Feb 12	@YG2G	1269.5				1263.3	-6.2	1263.3	1:14P Sep 09
MINI-SIZED G... Apr 12	@YG2J	1271.6				1265.6	-6.0	1265.6	1:14P Sep 09
MINI-SIZED G... Jun 12	@YG2M	1274.3				1268.5	-5.8	1268.5	1:14P Sep 09
MINI-SIZED G... Aug 12	@YG2Q
MINI-SIZED G... Dec 12	@YG2Z	1283.7				1278.6	-5.1	1278.6	1:14P Sep 09
MINI-SIZED G... Jun 13	@YG3M	1295.8				1290.8	-5.0	1290.8	1:14P Sep 09
MINI-SIZED G... Dec 13	@YG3Z	1310.3				1305.9	-4.4	1305.9	1:14P Sep 09
MINI-SIZED G... Jun 14	@YG4M	1328.0				1324.3	-3.7	1324.3	1:14P Sep 09
MINI-SIZED G... Dec 14	@YG4Z	1348.3				1345.1	-3.2	1345.1	1:14P Sep 09
MINI-SIZED G... Jun 15	@YG5M	1370.3				1367.8	-2.5	1367.8	1:14P Sep 09
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

GOLD 100 OZ (@ZG0U)
Exchange:	CBOT
Last Price:	1249.000
Change:	- 6.700
Bid:	1240.600
Ask:	1252.000
Today's High:
Today's Low:
Volume:	1
Open:
Close:	1249.000
Prev:	1255.700
Contract High:	1250.800
Contract Low:	1158.300
Updated:	Sep-09-2010 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Late Volley of Guesses

Pat Hill – DTN Markets Blogger Bio

Posted at 01:00PM Thu 9, 2010

@ZG0U

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.