Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 26, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Jun17 170626 1260.2 1260.2 1241.6 1246.3 -9.9 156 518 -54
Aug17 170626 1258.1 1259.0 1236.5 1246.4 -10.0 187,385 305,897 -1,355
Oct17 170626 1262.0 1262.6 1240.9 1250.1 -10.0 2,301 14,081 +232
Dec17 170626 1265.3 1265.9 1244.8 1253.7 -10.0 8,852 95,445 +4,952
Feb18 170626 1269.3 1269.3 1248.0 1257.1 -10.0 1,416 12,095 +733
Apr18 170626 1270.8 1270.8 1255.0 1260.4 -10.0 374 3,631 +230
Jun18 170626 1256.4 1263.7 1256.4 1263.7 -10.0 306 7,016 +111
Aug18 170626 1272.7 1272.7 1265.9 1267.0 -10.0 357 1,138 +219
Oct18 170626 1267.5 1270.4 1267.5 1270.4 -10.0 0 317 +0
Dec18 170626 1282.5 1282.5 1273.8 1273.8 -10.0 71 6,054 +12
Feb19 170626 1277.5 1277.5 1277.5 1277.5 -10.0 0 3 +0
Apr19 170626 1281.2 1281.2 1281.2 1281.2 -10.0      
Jun19 170626 1284.9 1284.9 1284.9 1284.9 -10.0 0 748 +0
Total Volume and Open Interest 201,763 451,590 +4,887
Silver(CMX)
Jul17 170626 1669.5 1674.5 1622.5 1657.2 -7.5 92,148 58,849 -8,042
Sep17 170626 1675.5 1678.5 1628.0 1663.1 -7.6 36,390 104,798 +12,716
Dec17 170626 1686.0 1686.0 1640.0 1673.6 -7.6 2,445 36,457 -14
Mar18 170626 1658.0 1687.0 1650.0 1684.2 -7.6 35 2,207 +0
May18 170626 1688.5 1691.2 1688.5 1691.2 -7.6 5 1,209 -4
Jul18 170626 1698.2 1698.2 1698.2 1698.2 -7.6 52 792 +26
Sep18 170626 1705.3 1705.3 1705.3 1705.3 -7.6 0 16 +0
Dec18 170626 1715.9 1715.9 1715.9 1715.9 -7.6 2 1,157 -1
Total Volume and Open Interest 131,248 205,870 +4,688
Platinum(NYMEX)
Jul17 170626 928.9 930.3 912.1 916.6 -12.8 18,698 33,876 -4,936
Oct17 170626 931.0 932.5 914.3 918.2 -13.3 8,326 38,596 +4,655
Jan18 170626 934.0 934.0 919.0 922.1 -13.5 87 2,860 +25
Apr18 170626 932.0 932.0 925.6 925.6 -14.6 0 98 +0
Total Volume and Open Interest 27,119 75,511 -252
Palladium(NYMEX)
Jun17 170626 868.00 880.85 868.00 880.85 +6.30 11 21 -3
Sep17 170626 852.95 865.50 845.40 863.95 +7.30 3,244 34,089 -28
Dec17 170626 838.35 855.90 837.70 855.00 +7.80 32 2,547 +9
Total Volume and Open Interest 3,293 36,847 -22
Copper(CMX)
Jul17 170626 262.50 264.65 260.20 262.55 +0.15 77,106 36,412 -15,326
Sep17 170626 263.45 265.65 261.30 263.85 +0.40 40,193 105,442 +4,112
Dec17 170626 265.25 266.90 263.00 265.60 +0.45 3,588 61,510 +230
Mar18 170626 267.70 268.00 265.95 266.75 +0.50 942 13,925 +327
May18 170626 267.20 267.35 266.90 267.35 +0.55 139 4,670 +6
Jul18 170626 267.95 267.95 267.95 267.95 +0.55 1 1,789 +0
Total Volume and Open Interest 122,662 251,825 -10,798
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

An options trader can be right on price direction; but, if he buys high volatility or sells low volatility, he can still lose money.

MRCI volatility charts, updated daily and available to MRCI ONLINE subscribers, overlay current historical and implied volatility
levels onto a graph depicting "normal" levels and seasonal trends throughout the year.

MRCI's Implied Volatility Report, (as shown below) apprises options traders of whether and by how much volatility may be greater or lesser than average.

MRCI ONLINE subscribers & Free Trial Guests can automatically receive a copy of this report via email each night! Join this list!