|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri February 10, 2012 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Gold(CMX) |
| Feb12 |
120210 |
1732.7 |
1734.4 |
1706.5 |
1723.3 |
-15.7 |
955 |
818 |
+4 |
| Apr12 |
120210 |
1731.1 |
1737.2 |
1706.4 |
1725.3 |
-15.9 |
151,075 |
236,981 |
-3,345 |
| Jun12 |
120210 |
1733.9 |
1738.6 |
1709.4 |
1728.1 |
-15.9 |
4,733 |
56,462 |
-257 |
| Aug12 |
120210 |
1740.0 |
1740.0 |
1716.2 |
1730.7 |
-15.9 |
2,043 |
20,449 |
-343 |
| Oct12 |
120210 |
1720.0 |
1733.1 |
1720.0 |
1733.1 |
-15.9 |
146 |
12,140 |
+41 |
| Dec12 |
120210 |
1742.9 |
1745.9 |
1718.5 |
1735.4 |
-16.0 |
2,156 |
29,841 |
-18 |
| Feb13 |
120210 |
1745.7 |
1745.7 |
1720.8 |
1737.6 |
-16.1 |
28 |
12,522 |
-16 |
| Apr13 |
120210 |
1736.7 |
1740.1 |
1730.2 |
1740.1 |
-16.0 |
3 |
2,823 |
+0 |
| Jun13 |
120210 |
1743.5 |
1743.5 |
1743.5 |
1743.5 |
-15.9 |
0 |
11,391 |
+0 |
| Aug13 |
120210 |
1746.7 |
1746.7 |
1746.7 |
1746.7 |
-15.9 |
0 |
218 |
+0 |
| Oct13 |
120210 |
1750.0 |
1750.0 |
1750.0 |
1750.0 |
-15.9 |
0 |
1 |
+0 |
| Dec13 |
120210 |
1738.0 |
1753.4 |
1738.0 |
1753.4 |
-15.9 |
120 |
11,237 |
+15 |
| Total Volume and Open Interest |
162,017 |
432,147 |
-3,914 |
| Silver(CMX) |
| Mar12 |
120210 |
3390.5 |
3406.0 |
3317.0 |
3360.4 |
-31.3 |
55,084 |
40,979 |
-2,404 |
| May12 |
120210 |
3398.0 |
3405.0 |
3327.5 |
3366.8 |
-31.3 |
7,340 |
21,477 |
+1,452 |
| Jul12 |
120210 |
3410.0 |
3410.0 |
3350.0 |
3371.7 |
-31.3 |
3,704 |
8,121 |
+783 |
| Sep12 |
120210 |
3375.2 |
3375.2 |
3375.2 |
3375.2 |
-31.2 |
1,830 |
3,352 |
-398 |
| Dec12 |
120210 |
3407.5 |
3409.5 |
3337.5 |
3379.5 |
-31.0 |
1,343 |
14,028 |
-94 |
| Mar13 |
120210 |
3352.0 |
3380.0 |
3352.0 |
3379.2 |
-31.0 |
11 |
1,396 |
+0 |
| May13 |
120210 |
3379.0 |
3379.0 |
3379.0 |
3379.0 |
-30.8 |
0 |
1,088 |
+0 |
| Jul13 |
120210 |
3378.6 |
3378.6 |
3378.6 |
3378.6 |
-30.6 |
0 |
3,252 |
+0 |
| Total Volume and Open Interest |
69,448 |
105,332 |
-676 |
| Platinum(NYMEX) |
| Apr12 |
120210 |
1663.1 |
1663.4 |
1631.8 |
1659.8 |
-7.8 |
8,685 |
42,598 |
+334 |
| Jul12 |
120210 |
1655.9 |
1664.4 |
1646.1 |
1663.3 |
-8.0 |
47 |
2,155 |
+15 |
| Oct12 |
120210 |
1651.3 |
1666.4 |
1651.3 |
1666.4 |
-8.0 |
0 |
177 |
+0 |
| Jan13 |
120210 |
1669.4 |
1669.4 |
1669.4 |
1669.4 |
-8.0 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
8,732 |
44,933 |
+349 |
| Palladium(NYMEX) |
| Mar12 |
120210 |
55.54 |
55.74 |
39.24 |
47.69 |
-8.25 |
3,733 |
17,455 |
-63 |
| Jun12 |
120210 |
54.34 |
54.34 |
43.44 |
49.44 |
-8.30 |
482 |
3,618 |
+402 |
| Sep12 |
120210 |
50.49 |
50.79 |
45.19 |
50.79 |
-8.30 |
200 |
265 |
+100 |
| Total Volume and Open Interest |
4,415 |
21,339 |
+439 |
| Copper(CMX) |
| Mar12 |
120210 |
397.35 |
397.85 |
384.25 |
386.20 |
-11.65 |
53,534 |
57,659 |
-5,410 |
| May12 |
120210 |
397.55 |
397.85 |
384.90 |
386.80 |
-11.60 |
15,360 |
41,416 |
+1,841 |
| Jul12 |
120210 |
398.60 |
398.60 |
386.90 |
387.90 |
-11.55 |
6,678 |
32,011 |
-289 |
| Sep12 |
120210 |
399.55 |
399.55 |
388.05 |
388.75 |
-11.50 |
2,656 |
6,764 |
+1,589 |
| Dec12 |
120210 |
397.30 |
397.30 |
388.30 |
389.50 |
-11.55 |
424 |
8,495 |
-86 |
| Mar13 |
120210 |
394.70 |
394.70 |
389.95 |
389.95 |
-11.55 |
0 |
989 |
+0 |
| Total Volume and Open Interest |
79,350 |
157,510 |
-2,520 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
