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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com