Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 26, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Apr17 170426 1266.0 1266.0 1262.1 1262.1 -3.5 605 553 -1
Jun17 170426 1265.5 1272.8 1260.7 1264.2 -3.0 302,842 346,923 -1,835
Aug17 170426 1268.5 1276.0 1264.3 1267.6 -3.0 9,348 49,003 +448
Oct17 170426 1271.2 1277.6 1269.8 1270.9 -3.0 1,426 7,656 -170
Dec17 170426 1275.9 1282.0 1271.5 1274.2 -3.1 4,231 50,583 +393
Feb18 170426 1277.0 1285.0 1275.7 1277.6 -3.1 617 8,004 +51
Apr18 170426 1280.0 1289.0 1280.0 1281.1 -3.1 382 1,648 +298
Jun18 170426 1287.0 1287.0 1284.8 1284.8 -3.0 27 5,069 +4
Aug18 170426 1288.5 1290.3 1288.5 1288.5 -3.0 1 301 +0
Oct18 170426 1292.2 1292.2 1292.2 1292.2 -3.0 0 22 +0
Dec18 170426 1297.7 1297.7 1296.0 1296.0 -3.0 13 5,908 +11
Feb19 170426 1299.8 1299.8 1299.8 1299.8 -3.0 0 2 +0
Total Volume and Open Interest 320,321 481,395 -999
Silver(CMX)
May17 170426 1757.5 1762.5 1729.0 1736.3 -22.8 95,603 56,807 -11,551
Jul17 170426 1765.0 1769.5 1735.5 1743.1 -22.8 46,779 135,583 +4,569
Sep17 170426 1771.5 1776.0 1743.5 1750.7 -22.8 2,373 10,609 -184
Dec17 170426 1782.5 1784.5 1755.5 1761.5 -22.7 2,344 21,897 +480
Mar18 170426 1772.3 1814.0 1772.3 1772.3 -22.7 92 649 +14
May18 170426 1792.5 1792.5 1779.7 1779.7 -22.7 52 310 +50
Jul18 170426 1787.2 1793.0 1787.2 1787.2 -22.7 2 257 +0
Sep18 170426 1794.7 1794.7 1794.7 1794.7 -22.7 2 16 +1
Total Volume and Open Interest 148,071 227,866 -6,692
Platinum(NYMEX)
Jul17 170426 957.8 958.4 945.8 948.5 -9.1 16,946 58,820 +855
Oct17 170426 959.6 960.2 950.1 951.9 -9.0 267 5,796 +104
Jan18 170426 962.4 963.5 955.7 955.7 -9.4 105 471 +75
Apr18 170426 959.2 969.7 959.2 959.2 -8.5 0 65 +0
Total Volume and Open Interest 17,322 65,239 +1,031
Palladium(NYMEX)
Jun17 170426 797.30 809.60 796.50 805.15 +8.50 3,511 30,703 +318
Sep17 170426 798.10 809.30 796.25 804.95 +8.45 42 3,163 +28
Dec17 170426 805.15 805.15 805.15 805.15 +8.45 0 153 +0
Total Volume and Open Interest 3,553 34,020 +346
Copper(CMX)
May17 170426 258.65 259.70 257.20 258.85 +1.00 69,980 38,497 -5,834
Jul17 170426 260.05 260.85 258.45 260.05 +0.95 33,309 116,954 +1,027
Sep17 170426 260.25 261.75 259.75 261.10 +0.75 3,994 28,346 +96
Dec17 170426 262.15 263.20 261.50 262.70 +0.55 2,511 39,930 -202
Mar18 170426 263.50 264.50 262.75 263.95 +0.35 1,312 11,779 +395
May18 170426 265.25 265.25 264.75 264.75 +0.25 231 3,276 +217
Total Volume and Open Interest 112,526 265,895 -4,255
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.

Banner

Newsflash

How do you best get around MRCI's extensive website? Learn tips & tricks with our new Navigation Tutorial: http://www.mrci.com/web/help-pages/tutorials.html