MRCI Logo
MRCI's End of Day Prices

2007 Historical Metals Report - Shipping Now Report Metals End-of-Day Problems
Daily Futures Price Listing Wed September 01, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Oct10 100901 1249.0 1255.3 1243.2 1246.8 -2.2 2,077 43,288 -1,940
Dec10 100901 1250.3 1256.6 1244.1 1248.1 -2.2 38,820 373,442 -112
Feb11 100901 1250.0 1257.9 1246.4 1249.6 -2.2 151 20,194 +24
Apr11 100901 1251.1 1257.3 1248.9 1250.9 -2.2 53 17,065 -1
Jun11 100901 601.8 604.8 595.2 596.9 -2.2 70 15,475 +55
Aug11 100901 1253.8 1253.8 1253.8 1253.8 -2.1 62 8,912 +0
Oct11 100901 1260.1 1260.1 1255.5 1255.5 -2.0 0 7,371 +0
Dec11 100901 1257.5 1263.0 1253.8 1257.3 -1.9 119 14,948 -25
Feb12 100901 1259.4 1259.4 1259.4 1259.4 -1.7 0 6,671 +0
Apr12 100901 1261.8 1261.8 1261.8 1261.8 -1.6 0 6,156 +0
Jun12 100901 1264.4 1264.4 1264.4 1264.4 -1.3 60 8,402 +5
Total Volume and Open Interest 41,657 563,010 -2,005
Silver(CMX)
Sep10 100901 1938.5 1949.5 1930.0 1935.9 -3.9 6,886 3,002 -3,457
Dec10 100901 1940.5 1953.5 1932.0 1939.3 -3.9 17,580 89,653 +1,989
Mar11 100901 1940.5 1953.0 1938.0 1943.7 -3.9 1,087 13,135 +693
May11 100901 1945.5 1945.9 1945.5 1945.9 -3.9 147 7,906 -1
Jul11 100901 1955.5 1960.0 1943.0 1948.1 -3.9 16 5,574 +0
Sep11 100901 1950.3 1950.3 1950.3 1950.3 -3.9 18 760 +0
Dec11 100901 1952.0 1954.5 1947.0 1953.3 -3.9 13 4,216 +3
Mar12 100901 1956.8 1956.8 1956.8 1956.8 -3.9 0 114 +0
Total Volume and Open Interest 25,898 129,420 -652
Platinum(NYMEX)
Oct10 100901 1524.1 1541.2 1518.8 1535.7 +12.2 2,116 28,217 -293
Jan11 100901 1523.7 1544.2 1523.7 1540.9 +12.4 528 2,229 +319
Apr11 100901 1544.4 1544.4 1544.4 1544.4 +12.8 8 208 +7
Jul11 100901 1544.4 1544.4 1544.4 1544.4 +12.8      
Total Volume and Open Interest 2,652 30,654 +33
Palladium(NYMEX)
Sep10 100901 503.75 525.30 503.35 518.35 +17.95 2,215 718 -1,043
Dec10 100901 503.25 529.50 500.55 520.10 +18.25 2,672 19,544 +1,069
Mar11 100901 521.40 521.40 521.40 521.40 +18.30 0 70 +0
Total Volume and Open Interest 4,887 20,344 +26
Copper(CMX)
Sep10 100901 337.10 347.65 337.10 346.85 +10.75 12,586 7,377 -6,006
Dec10 100901 338.05 348.60 337.35 347.75 +10.75 22,064 94,861 +1,964
Mar11 100901 343.00 349.20 343.00 348.50 +10.70 505 18,391 +145
May11 100901 344.75 348.60 344.75 348.60 +10.70 118 2,557 +79
Jul11 100901 344.75 348.55 344.75 348.55 +10.70 8 2,905 +5
Sep11 100901 344.50 348.25 344.50 348.25 +10.70 7 2,455 -39
Total Volume and Open Interest 36,734 137,728 -4,203
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.