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 Fri February 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Feb17 170224 1250.0 1258.8 1250.0 1256.9 +6.7 36 730 -32
Apr17 170224 1250.6 1261.2 1248.8 1258.3 +6.9 201,341 278,295 +1,335
Jun17 170224 1253.7 1264.1 1252.0 1261.5 +6.9 3,356 74,858 +184
Aug17 170224 1256.2 1267.0 1255.9 1264.6 +6.9 1,832 22,325 +1,143
Oct17 170224 1259.6 1270.0 1259.6 1267.6 +6.9 269 3,917 +165
Dec17 170224 1262.7 1272.8 1261.4 1270.5 +6.8 737 29,429 -204
Feb18 170224 1273.6 1273.6 1252.6 1273.6 +6.8 330 5,186 +1
Apr18 170224 1278.7 1278.7 1275.2 1276.9 +6.8 0 258 +0
Jun18 170224 1273.6 1280.4 1273.6 1280.4 +6.7 3 4,434 +3
Aug18 170224 1284.1 1284.1 1284.1 1284.1 +6.7 0 570 +0
Oct18 170224 1287.8 1287.8 1287.8 1287.8 +6.7 0 5 +0
Dec18 170224 1289.9 1291.6 1289.9 1291.6 +6.7 4 4,616 +0
Total Volume and Open Interest 208,392 429,609 +2,441
Silver(CMX)
Mar17 170224 1816.0 1839.0 1814.5 1833.9 +22.2 73,451 45,361 -5,116
May17 170224 1822.5 1846.0 1821.0 1840.6 +22.1 30,298 131,591 +9,196
Jul17 170224 1830.0 1852.5 1828.5 1847.4 +22.2 3,831 15,290 +1,509
Sep17 170224 1837.5 1858.0 1837.5 1853.9 +22.1 569 7,865 +84
Dec17 170224 1846.0 1867.0 1846.0 1863.6 +22.2 1,524 11,543 +480
Mar18 170224 1874.0 1874.0 1873.5 1873.5 +22.2 10 343 +2
May18 170224 1880.7 1880.7 1834.5 1880.7 +22.2 12 26 +1
Jul18 170224 1879.5 1888.0 1879.5 1888.0 +22.2 0 67 +0
Total Volume and Open Interest 110,275 214,329 +6,182
Platinum(NYMEX)
Apr17 170224 1012.1 1032.0 1010.9 1028.7 +16.8 11,014 58,247 +469
Jul17 170224 1015.8 1035.1 1015.8 1032.3 +16.9 1,199 6,769 -222
Oct17 170224 1028.8 1037.4 1028.8 1036.1 +16.9 616 1,659 +601
Jan18 170224 1040.1 1040.1 1040.1 1040.1 +16.9 0 6 +0
Total Volume and Open Interest 12,869 66,794 +856
Palladium(NYMEX)
Mar17 170224 772.25 785.10 769.50 771.65 -1.65 6,575 7,485 -2,616
Jun17 170224 773.50 786.80 770.40 772.95 -1.65 4,115 22,128 +1,972
Sep17 170224 779.75 785.05 773.75 773.75 -2.00 24 50 -4
Total Volume and Open Interest 10,736 29,679 -643
Copper(CMX)
Mar17 170224 263.75 269.10 263.75 268.00 +3.65 58,872 33,426 -8,031
May17 170224 265.50 270.65 265.30 269.60 +3.70 34,005 138,998 +6,889
Jul17 170224 266.80 271.90 266.80 270.95 +3.80 5,830 31,023 +479
Sep17 170224 270.45 272.85 268.70 271.90 +3.80 1,933 18,233 -188
Dec17 170224 269.00 273.60 269.00 272.80 +3.80 5,104 22,423 -574
Mar18 170224 273.65 273.65 269.85 273.65 +3.80 191 8,451 -2
Total Volume and Open Interest 106,457 282,342 -1,463
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

In 2005 Wheat was trading at a subdued $3.00/bushel. Three years later, the CBOT's soft red had more than quadrupled to $13.00 --- while hard red spring traded in Minneapolis soared to an astonishing $24.00! Now as winter wheat prepares to emerge and spring wheat will soon be planted, all three classes of wheat trade mostly between $4.50 and $5.00.

Look back to 1970: http://www.mrci.com/pdf/w.pdf

Historically Successful Trading Strategies Are Now Available: http://goo.gl/pIYYIg