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 Fri March 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Apr17 170324 1245.0 1251.9 1240.7 1248.5 +1.3 216,447 165,205 -5,718
Jun17 170324 1248.2 1255.0 1243.7 1251.7 +1.6 31,663 189,763 +10,505
Aug17 170324 1250.5 1257.3 1247.1 1255.0 +1.6 1,825 36,203 +442
Oct17 170324 1253.7 1261.1 1250.4 1258.2 +1.7 726 5,732 +231
Dec17 170324 1257.0 1263.9 1254.2 1261.5 +1.8 1,412 32,841 +444
Feb18 170324 1259.8 1266.4 1257.1 1264.8 +1.9 69 6,725 -20
Apr18 170324 1263.8 1268.3 1263.8 1268.3 +1.9 26 593 +3
Jun18 170324 1271.9 1272.1 1271.9 1271.9 +1.9 8 4,684 -7
Aug18 170324 1275.6 1275.6 1275.6 1275.6 +1.9 0 301 +0
Oct18 170324 1279.0 1279.4 1279.0 1279.4 +1.9 0 15 +0
Dec18 170324 1280.9 1283.3 1280.9 1283.3 +1.9 22 5,784 +5
Total Volume and Open Interest 252,780 452,857 +5,977
Silver(CMX)
Mar17 170324 1772.0 1772.0 1757.5 1772.0 +15.7 11 423 -7
May17 170324 1759.5 1780.0 1754.0 1774.8 +15.5 42,978 143,751 +790
Jul17 170324 1767.0 1785.5 1761.5 1782.1 +15.5 565 23,726 -26
Sep17 170324 1772.5 1790.5 1772.5 1789.0 +15.5 61 7,374 -3
Dec17 170324 1785.5 1802.0 1780.5 1798.9 +15.6 192 13,493 -62
Mar18 170324 1799.0 1809.0 1799.0 1809.0 +15.6 0 364 +0
May18 170324 1815.5 1815.5 1815.5 1815.5 +15.6 0 26 +0
Jul18 170324 1822.0 1822.0 1822.0 1822.0 +15.6 0 67 +0
Total Volume and Open Interest 43,857 191,514 +695
Platinum(NYMEX)
Apr17 170324 962.5 970.2 957.2 967.9 +4.1 21,665 24,753 -7,407
Jul17 170324 965.9 973.7 961.1 971.2 +3.6 10,464 37,843 +5,630
Oct17 170324 968.5 976.4 968.5 975.0 +3.5 197 2,737 +67
Jan18 170324 979.0 989.4 979.0 979.0 +3.5 58 338 +0
Total Volume and Open Interest 32,387 65,747 -1,708
Palladium(NYMEX)
Mar17 170324 815.10 815.10 788.30 815.10 +13.20 3 26 -1
Jun17 170324 802.00 815.80 799.20 813.35 +13.20 3,870 29,883 +794
Sep17 170324 806.65 815.00 806.65 813.80 +13.10 25 456 +13
Total Volume and Open Interest 3,900 30,399 +805
Copper(CMX)
Mar17 170324 263.00 263.35 261.35 262.35 -1.30 435 1,084 -188
May17 170324 265.10 265.25 261.70 263.10 -1.35 69,454 132,878 -2,923
Jul17 170324 266.75 266.75 263.25 264.60 -1.30 4,425 45,097 +774
Sep17 170324 267.75 267.75 265.35 266.00 -1.25 2,136 19,465 +550
Dec17 170324 268.20 268.70 266.95 267.55 -1.20 2,771 30,855 +940
Mar18 170324 268.05 269.90 268.05 268.80 -1.25 85 9,413 -7
Total Volume and Open Interest 79,899 268,469 -854
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

Check out these NY Crude / Brent Crude Oil Spreads! http://www.mrci.com/sample/sample.pdf

For more info on these charts: http://www.mrci.com/web/sample-pages/special-spread-charts.html