|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu March 11, 2010 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Gold(CMX) |
| Apr10 |
100311 |
1108.9 |
1111.7 |
1100.5 |
1108.2 |
+0.1 |
153,991 |
256,558 |
-9,689 |
| Jun10 |
100311 |
1109.5 |
1112.8 |
1101.7 |
1109.5 |
+0.1 |
14,242 |
91,753 |
+4,603 |
| Aug10 |
100311 |
1111.3 |
1113.6 |
1103.0 |
1110.6 |
+0.1 |
3,118 |
24,102 |
-709 |
| Oct10 |
100311 |
1112.9 |
1112.9 |
1105.4 |
1111.7 |
+0.1 |
1,479 |
18,882 |
+115 |
| Dec10 |
100311 |
1113.3 |
1115.4 |
1106.1 |
1112.8 |
+0.1 |
1,148 |
37,214 |
+119 |
| Feb11 |
100311 |
1114.2 |
1114.2 |
1114.2 |
1114.2 |
+0.2 |
4,784 |
10,154 |
+1,517 |
| Apr11 |
100311 |
1110.0 |
1116.1 |
1110.0 |
1116.1 |
unch |
555 |
5,170 |
+83 |
| Jun11 |
100311 |
461.5 |
463.2 |
461.5 |
463.2 |
unch |
0 |
7,374 |
-3 |
| Aug11 |
100311 |
1121.5 |
1121.5 |
1121.5 |
1121.5 |
+0.2 |
500 |
4,307 |
-140 |
| Oct11 |
100311 |
1124.8 |
1124.8 |
1124.8 |
1124.8 |
+0.2 |
1,000 |
3,234 |
-400 |
| Dec11 |
100311 |
1126.0 |
1128.5 |
1126.0 |
1128.5 |
+0.3 |
2,409 |
13,652 |
+1,194 |
| Total Volume and Open Interest |
184,500 |
493,909 |
-2,383 |
| Silver(CMX) |
| Mar10 |
100311 |
1701.0 |
1713.6 |
1688.0 |
1713.6 |
+14.2 |
374 |
683 |
+153 |
| May10 |
100311 |
1702.0 |
1719.5 |
1683.5 |
1716.0 |
+14.2 |
33,935 |
64,965 |
+23 |
| Jul10 |
100311 |
1708.0 |
1721.5 |
1689.0 |
1718.4 |
+14.2 |
1,982 |
14,307 |
+339 |
| Sep10 |
100311 |
1688.5 |
1721.5 |
1688.5 |
1720.5 |
+14.3 |
469 |
3,294 |
+238 |
| Dec10 |
100311 |
1706.5 |
1724.5 |
1693.0 |
1723.5 |
+14.4 |
1,140 |
13,109 |
+87 |
| Mar11 |
100311 |
1726.5 |
1726.5 |
1726.5 |
1726.5 |
+14.4 |
8 |
3,097 |
-7 |
| May11 |
100311 |
1728.5 |
1728.5 |
1728.5 |
1728.5 |
+14.5 |
0 |
1,730 |
+0 |
| Jul11 |
100311 |
1717.0 |
1730.5 |
1715.5 |
1730.5 |
+14.6 |
15 |
2,819 |
-9 |
| Total Volume and Open Interest |
38,779 |
112,130 |
+452 |
| Platinum(NYMEX) |
| Apr10 |
100311 |
1592.6 |
1616.0 |
1577.1 |
1612.7 |
+22.5 |
4,778 |
30,790 |
-842 |
| Jul10 |
100311 |
1592.0 |
1617.0 |
1585.5 |
1617.0 |
+22.1 |
813 |
4,732 |
+421 |
| Oct10 |
100311 |
1597.0 |
1620.0 |
1597.0 |
1617.5 |
+22.1 |
10 |
223 |
+4 |
| Jan11 |
100311 |
1589.9 |
1612.5 |
1589.9 |
1612.5 |
+22.1 |
0 |
206 |
+0 |
| Total Volume and Open Interest |
5,601 |
35,953 |
-417 |
| Palladium(NYMEX) |
| Mar10 |
100311 |
451.00 |
462.15 |
451.00 |
460.15 |
-3.60 |
65 |
61 |
-1 |
| Jun10 |
100311 |
464.65 |
464.65 |
447.10 |
461.00 |
-3.65 |
2,085 |
21,722 |
+303 |
| Sep10 |
100311 |
451.50 |
463.05 |
451.50 |
461.45 |
-3.65 |
2 |
372 |
+1 |
| Total Volume and Open Interest |
2,155 |
22,195 |
+303 |
| Copper(CMX) |
| Mar10 |
100311 |
336.00 |
337.85 |
332.70 |
336.60 |
+1.10 |
591 |
2,832 |
-224 |
| May10 |
100311 |
338.00 |
339.95 |
333.85 |
337.70 |
+0.90 |
25,369 |
87,156 |
-1,169 |
| Jul10 |
100311 |
339.30 |
340.75 |
335.75 |
339.20 |
+0.90 |
2,716 |
18,942 |
-329 |
| Sep10 |
100311 |
340.20 |
340.20 |
340.20 |
340.20 |
+0.95 |
2,002 |
7,852 |
-22 |
| Dec10 |
100311 |
337.00 |
341.40 |
337.00 |
340.85 |
+1.00 |
937 |
5,394 |
+157 |
| Mar11 |
100311 |
340.95 |
340.95 |
340.95 |
340.95 |
+1.15 |
114 |
650 |
+104 |
| Total Volume and Open Interest |
32,177 |
127,613 |
-1,379 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
Special Futures & Cash Charts
