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 Tue January 23, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Feb18 180123 1333.0 1341.5 1330.7 1336.7 +4.8 275,299 290,547 -19,542
Apr18 180123 1338.4 1346.6 1335.8 1341.7 +4.8 35,635 179,983 +10,418
Jun18 180123 1343.7 1351.6 1341.0 1346.9 +4.8 6,255 54,826 +485
Aug18 180123 1348.8 1356.5 1347.1 1352.3 +4.7 2,076 20,449 -26
Oct18 180123 1357.9 1362.0 1356.9 1357.6 +4.5 512 4,578 +152
Dec18 180123 1362.6 1367.7 1357.7 1363.2 +4.3 525 28,230 +66
Feb19 180123 1371.6 1371.6 1368.9 1368.9 +4.2 13 923 -2
Apr19 180123 1374.7 1374.7 1374.7 1374.7 +4.2 3 855 +0
Jun19 180123 1380.7 1380.7 1380.7 1380.7 +4.2 6 1,168 -2
Aug19 180123 1385.6 1385.6 1385.6 1385.6 +4.2 0 8 +0
Oct19 180123 1391.8 1391.8 1391.8 1391.8 +4.2 0 27 +0
Dec19 180123 1398.2 1398.2 1398.2 1398.2 +4.2 0 2,860 +0
Total Volume and Open Interest 320,811 586,528 -8,623
Silver(CMX)
Mar18 180123 1699.0 1709.0 1673.5 1691.3 -7.6 59,282 138,255 +878
May18 180123 1708.5 1716.0 1682.5 1699.9 -7.6 4,467 32,269 +1,659
Jul18 180123 1719.0 1720.5 1691.5 1708.8 -7.6 771 8,044 +73
Sep18 180123 1709.0 1725.0 1701.5 1717.9 -7.8 46 4,179 -2
Dec18 180123 1744.0 1744.0 1714.5 1731.1 -7.9 130 13,034 +26
Mar19 180123 1727.5 1744.5 1727.5 1744.5 -7.9 1 541 -1
May19 180123 1748.0 1753.2 1748.0 1753.2 -7.7 0 26 +0
Jul19 180123 1761.8 1773.5 1761.8 1761.8 -7.7 0 326 +0
Total Volume and Open Interest 64,803 197,449 +2,641
Platinum(NYMEX)
Jan18 180123 1005.3 1005.3 994.0 1005.3 +11.0 28 14 -5
Apr18 180123 1001.0 1013.3 993.5 1007.8 +11.0 18,862 83,317 +1,317
Jul18 180123 1008.6 1017.9 999.2 1012.6 +10.9 201 5,542 +8
Oct18 180123 1014.0 1016.4 1011.7 1016.4 +11.4 1 51 +0
Total Volume and Open Interest 19,103 88,985 +1,327
Palladium(NYMEX)
Mar18 180123 1091.95 1095.85 1082.00 1084.25 -8.05 2,553 35,497 -170
Jun18 180123 1084.90 1087.50 1074.85 1077.20 -7.55 179 2,977 +84
Sep18 180123 1076.30 1077.00 1071.50 1072.05 -7.55 5 307 +3
Total Volume and Open Interest 2,737 38,785 -83
Copper(CMX)
Mar18 180123 319.85 321.25 310.80 311.10 -8.75 94,361 148,731 -677
May18 180123 321.80 322.95 312.75 313.00 -8.60 7,055 59,232 +713
Jul18 180123 323.80 324.25 314.40 314.65 -8.45 2,936 22,766 +313
Sep18 180123 322.25 322.25 316.15 316.20 -8.35 877 18,882 -4
Dec18 180123 322.50 322.50 317.65 317.85 -8.40 220 13,261 +49
Mar19 180123 327.75 327.75 319.40 319.40 -8.25 124 1,395 +50
Total Volume and Open Interest 110,279 281,431 -1,859
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

For example...

Did you know that December Australian Dollars have closed higher on Nov. 7th than on Sept. 9th in 12 of the last 15 years?
See the facts: http://goo.gl/tquCtO

More historical Forex Facts are available in MRCI's Forex Report!

If you have ANY questions on this historical trading strategy, please just let us know - we are happy to help. (541) 933-5340!