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 October 20, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Oct17 171020 1279.6 1279.6 1277.4 1277.4 -9.5 163 474 -28
Dec17 171020 1292.0 1292.9 1279.3 1280.5 -9.5 258,543 401,312 -3,770
Feb18 171020 1296.2 1296.5 1283.7 1284.6 -9.6 3,238 65,547 -528
Apr18 171020 1299.8 1300.3 1288.3 1288.5 -9.5 1,323 14,512 +252
Jun18 171020 1303.0 1303.1 1291.3 1292.3 -9.6 587 12,789 +302
Aug18 171020 1301.5 1301.5 1296.1 1296.3 -9.6 111 9,217 +13
Oct18 171020 1300.9 1300.9 1300.0 1300.3 -9.6 65 3,363 +30
Dec18 171020 1304.5 1304.8 1304.3 1304.4 -9.7 306 10,858 +72
Feb19 171020 1308.6 1318.0 1308.6 1308.6 -9.7 0 142 +0
Apr19 171020 1312.9 1312.9 1312.9 1312.9 -9.7 0 502 +0
Jun19 171020 1317.3 1317.3 1317.3 1317.3 -9.7 0 1,018 +0
Aug19 171020 1321.9 1321.9 1321.9 1321.9 -9.7 0 4 +0
Total Volume and Open Interest 264,823 524,944 -3,856
Silver(CMX)
Dec17 171020 1727.5 1731.5 1694.5 1707.8 -17.7 69,756 144,079 -664
Mar18 171020 1738.0 1741.5 1706.0 1717.4 -17.7 1,126 28,109 +57
May18 171020 1737.5 1739.0 1716.5 1723.7 -17.7 362 7,353 +260
Jul18 171020 1743.5 1743.5 1723.0 1729.8 -17.8 703 4,298 +227
Sep18 171020 1736.5 1736.5 1736.0 1736.0 -17.8 218 2,480 -6
Dec18 171020 1765.5 1765.5 1735.5 1745.1 -18.0 128 3,659 +93
Mar19 171020 1755.6 1755.6 1750.5 1755.6 -18.0 0 6 +0
May19 171020 1761.4 1761.4 1761.4 1761.4 -18.0      
Total Volume and Open Interest 72,359 191,844 -84
Platinum(NYMEX)
Oct17 171020 921.1 925.1 917.5 924.1 +0.9 1 9 -2
Jan18 171020 926.7 928.4 921.0 926.8 +0.9 14,595 68,876 -137
Apr18 171020 932.0 932.0 925.5 931.0 +0.9 131 6,051 +56
Jul18 171020 935.6 935.6 932.0 935.6 +0.9 14 323 +0
Total Volume and Open Interest 14,808 75,407 -41
Palladium(NYMEX)
Dec17 171020 957.25 974.00 956.05 969.85 +17.05 4,184 31,150 -912
Mar18 171020 950.10 964.20 950.10 961.30 +17.10 208 3,222 +104
Jun18 171020 956.05 956.05 936.90 956.05 +16.95 30 85 +30
Total Volume and Open Interest 4,422 34,457 -778
Copper(CMX)
Dec17 171020 317.20 321.05 314.30 316.55 -0.20 119,822 177,452 +287
Mar18 171020 319.05 322.90 316.35 318.50 -0.20 7,378 64,741 +1,149
May18 171020 322.50 323.65 317.70 319.70 -0.25 1,177 23,064 +122
Jul18 171020 323.65 324.05 320.20 320.60 -0.30 1,039 10,405 -263
Sep18 171020 323.40 323.40 319.20 321.30 -0.40 216 7,082 +30
Dec18 171020 321.50 322.10 321.20 322.10 -0.45 371 7,528 +167
Total Volume and Open Interest 131,068 308,023 +1,405
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

Some browsers and pop-up blockers may be experiencing difficulties with our new software update. While we are working to resolve those issues, we appreciate both your patience and your feedback. In the meantime, if you wish to disable our new pop-up charts, simply minimize the first one that pops up on a mouseover. This will disable our new pop-up charts until we can implement a better solution.