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 August 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Aug17 170818 1288.6 1300.7 1284.3 1285.7 -0.7 110 899 -71
Oct17 170818 1290.7 1303.5 1285.7 1288.3 -0.8 3,601 49,553 -137
Dec17 170818 1293.8 1306.9 1289.1 1291.6 -0.8 273,202 376,411 +4,515
Feb18 170818 1296.8 1310.0 1294.4 1295.1 -0.9 419 19,459 +108
Apr18 170818 1301.0 1313.0 1296.3 1298.6 -0.9 202 5,346 +36
Jun18 170818 1303.8 1317.0 1302.0 1302.2 -0.9 142 9,193 +43
Aug18 170818 1309.1 1319.4 1305.8 1305.8 -1.0 62 6,436 -16
Oct18 170818 1316.7 1322.8 1309.3 1309.3 -1.1 3 1,228 +2
Dec18 170818 1320.0 1326.5 1312.9 1312.9 -1.1 3 8,068 +3
Feb19 170818 1329.5 1329.5 1316.7 1316.7 -1.1 0 6 +0
Apr19 170818 1320.5 1320.5 1320.5 1320.5 -1.1      
Jun19 170818 1332.3 1333.6 1324.4 1324.4 -1.1 0 748 +0
Total Volume and Open Interest 278,381 482,405 +4,484
Silver(CMX)
Sep17 170818 1703.5 1732.0 1685.0 1700.0 -5.3 99,911 95,493 -2,965
Dec17 170818 1712.5 1740.5 1693.5 1708.7 -5.3 10,838 80,901 +3,014
Mar18 170818 1712.5 1746.5 1712.5 1717.9 -5.2 412 5,772 +78
May18 170818 1724.5 1725.0 1724.2 1724.2 -5.2 56 1,957 +3
Jul18 170818 1730.5 1732.0 1730.5 1730.5 -5.2 0 1,463 +0
Sep18 170818 1729.0 1737.0 1729.0 1737.0 -5.5 20 170 +20
Dec18 170818 1770.0 1773.0 1747.4 1747.4 -5.5 83 1,530 +22
Mar19 170818 1756.3 1756.3 1756.3 1756.3 -5.5      
Total Volume and Open Interest 111,645 188,247 +292
Platinum(NYMEX)
Oct17 170818 978.5 992.3 978.1 982.4 +0.7 15,007 62,408 +786
Jan18 170818 982.3 995.0 982.2 985.3 +0.8 211 7,764 +74
Apr18 170818 989.4 989.4 983.8 989.4 +0.9 17 563 +13
Jul18 170818 994.1 994.1 994.1 994.1 +0.9 0 292 +0
Total Volume and Open Interest 15,236 71,051 +874
Palladium(NYMEX)
Sep17 170818 921.30 935.40 921.30 927.10 +0.95 6,459 28,700 +761
Dec17 170818 913.25 926.00 913.25 919.50 +0.45 1,455 7,186 +280
Mar18 170818 914.50 915.45 910.60 914.50 +0.45 118 362 +97
Total Volume and Open Interest 8,032 36,264 +1,138
Copper(CMX)
Sep17 170818 291.20 296.05 290.95 293.95 +0.15 138,217 121,433 -7,408
Dec17 170818 293.40 298.25 293.15 296.15 +0.05 38,843 137,094 +10,090
Mar18 170818 297.35 299.65 296.55 298.00 +0.05 3,576 33,490 +633
May18 170818 297.40 300.65 297.35 298.95 unch 1,109 14,140 +714
Jul18 170818 299.75 303.25 299.75 299.75 unch 72 4,534 -18
Sep18 170818 300.45 300.45 300.00 300.45 unch 122 2,605 -33
Total Volume and Open Interest 183,239 337,907 +3,956
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!