|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed July 23, 2008 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Gold(CMX) |
| Aug08 |
080722 |
966.1 |
977.0 |
942.1 |
948.5 |
-15.2 |
96,674 |
231,189 |
-19,785 |
| Oct08 |
080722 |
973.0 |
982.0 |
947.5 |
953.6 |
-15.3 |
2,057 |
19,942 |
-1,171 |
| Dec08 |
080722 |
977.1 |
987.1 |
952.5 |
958.7 |
-15.4 |
22,278 |
120,262 |
+1,474 |
| Feb09 |
080722 |
982.9 |
990.4 |
958.3 |
964.3 |
-15.4 |
1,393 |
25,768 |
+652 |
| Apr09 |
080722 |
991.4 |
991.4 |
965.2 |
969.6 |
-15.4 |
707 |
16,028 |
+707 |
| Jun09 |
080722 |
1000.0 |
1001.8 |
971.1 |
975.1 |
-15.4 |
47 |
15,294 |
-1,229 |
| Aug09 |
080722 |
980.9 |
980.9 |
980.9 |
980.9 |
-15.4 |
1,120 |
8,845 |
+0 |
| Oct09 |
080722 |
986.8 |
986.8 |
986.8 |
986.8 |
-15.4 |
100 |
991 |
+0 |
| Dec09 |
080722 |
1015.5 |
1017.8 |
987.7 |
992.9 |
-15.4 |
14 |
13,253 |
-792 |
| Feb10 |
080722 |
999.6 |
999.6 |
999.6 |
999.6 |
-15.4 |
14 |
112 |
+0 |
| Apr10 |
080722 |
1006.3 |
1006.3 |
1006.3 |
1006.3 |
-15.4 |
14 |
15 |
+0 |
| Jun10 |
080722 |
1031.0 |
1031.0 |
1007.0 |
1013.2 |
-15.4 |
56 |
3,251 |
+0 |
| Total Volume and Open Interest |
146,342 |
496,778 |
+976 |
| Silver(CMX) |
| Jul08 |
080722 |
1846.0 |
1860.0 |
1794.5 |
1794.5 |
-41.7 |
247 |
303 |
+228 |
| Sep08 |
080722 |
1850.0 |
1876.0 |
1789.5 |
1800.5 |
-42.0 |
16,893 |
71,824 |
-920 |
| Dec08 |
080722 |
1865.0 |
1889.0 |
1806.5 |
1816.1 |
-42.1 |
1,457 |
36,651 |
+236 |
| Mar09 |
080722 |
1901.5 |
1901.5 |
1832.1 |
1832.1 |
-42.1 |
33 |
7,088 |
-7 |
| May09 |
080722 |
1903.0 |
1903.0 |
1842.0 |
1842.7 |
-42.1 |
5 |
4,198 |
+3 |
| Jul09 |
080722 |
1913.0 |
1913.0 |
1851.0 |
1853.3 |
-42.1 |
7 |
5,781 |
+2 |
| Sep09 |
080722 |
1923.5 |
1923.5 |
1863.7 |
1863.7 |
-42.1 |
6 |
765 |
+0 |
| Dec09 |
080722 |
1944.5 |
1945.5 |
1870.0 |
1879.6 |
-42.1 |
87 |
7,653 |
+40 |
| Total Volume and Open Interest |
29,231 |
142,329 |
-1,046 |
| Platinum(NYMEX) |
| Jul08 |
080723 |
1763.8 |
1763.8 |
1763.8 |
1763.8 |
-47.4 |
0 |
77 |
+0 |
| Oct08 |
080723 |
1765.0 |
1765.0 |
1765.0 |
1760.8 |
-47.4 |
912 |
14,269 |
+0 |
| Jan09 |
080723 |
1765.9 |
1765.9 |
1765.9 |
1765.9 |
-47.4 |
2 |
166 |
+0 |
| Total Volume and Open Interest |
914 |
14,512 |
-66 |
| Palladium(NYMEX) |
| Sep08 |
080723 |
391.00 |
391.00 |
391.00 |
392.15 |
-19.35 |
921 |
12,270 |
+0 |
| Dec08 |
080723 |
395.45 |
395.45 |
395.45 |
395.45 |
-19.35 |
52 |
2,199 |
+0 |
| Mar09 |
080723 |
399.95 |
399.95 |
399.95 |
399.95 |
-19.35 |
0 |
45 |
+0 |
| Total Volume and Open Interest |
973 |
14,514 |
-468 |
| Copper(CMX) |
| Jul08 |
080722 |
376.00 |
376.00 |
370.40 |
373.55 |
+2.55 |
377 |
1,548 |
-473 |
| Sep08 |
080722 |
369.90 |
374.50 |
365.95 |
369.05 |
+0.95 |
6,696 |
58,316 |
+168 |
| Dec08 |
080722 |
367.75 |
371.65 |
364.00 |
366.90 |
+1.00 |
1,815 |
26,540 |
+170 |
| Mar09 |
080722 |
367.25 |
367.25 |
363.65 |
363.65 |
+1.05 |
519 |
8,001 |
+276 |
| May09 |
080722 |
361.15 |
361.15 |
361.15 |
361.15 |
+1.05 |
10 |
1,431 |
+6 |
| Jul09 |
080722 |
359.00 |
359.00 |
356.70 |
358.25 |
+1.05 |
4 |
748 |
+0 |
| Total Volume and Open Interest |
16,702 |
109,622 |
-1,121 |
| Aluminum(CMX) |
| Jul08 |
080722 |
1.37 |
1.37 |
1.37 |
1.37 |
-136.48 |
|
|
|
| Aug08 |
080722 |
1.38 |
1.38 |
1.38 |
1.38 |
-137.22 |
|
|
|
| Sep08 |
080722 |
1.39 |
1.39 |
1.39 |
1.39 |
-137.96 |
|
|
|
| Oct08 |
080722 |
1.40 |
1.40 |
1.40 |
1.40 |
-138.70 |
|
|
|
| Nov08 |
080721 |
140.60 |
140.60 |
140.60 |
140.60 |
unch |
|
|
|
| Dec08 |
080722 |
141.55 |
141.55 |
141.55 |
141.55 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
