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 January 20, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Feb17 170120 1204.8 1214.8 1198.2 1204.9 +3.4 203,645 202,270 -14,614
Apr17 170120 1207.0 1217.6 1201.0 1207.7 +3.4 26,691 160,256 +11,035
Jun17 170120 1209.2 1220.0 1204.0 1210.7 +3.5 3,991 46,146 +454
Aug17 170120 1214.4 1223.0 1208.5 1213.7 +3.6 1,021 12,834 +490
Oct17 170120 1211.9 1224.9 1211.6 1216.7 +3.6 298 3,104 -64
Dec17 170120 1218.4 1228.9 1214.6 1219.7 +3.6 1,601 25,403 +111
Feb18 170120 1222.4 1231.3 1221.9 1222.9 +3.7 13 4,151 -1
Apr18 170120 1226.2 1235.4 1226.2 1226.2 +3.7 3 261 +2
Jun18 170120 1227.0 1235.8 1226.0 1229.8 +3.7 67 4,216 -8
Aug18 170120 1233.6 1233.6 1233.6 1233.6 +3.7 0 122 +0
Oct18 170120 1237.4 1237.4 1237.4 1237.4 +3.7 0 5 +0
Dec18 170120 1241.5 1241.5 1236.6 1241.5 +3.7 1 2,313 -1
Total Volume and Open Interest 238,241 465,624 -2,313
Silver(CMX)
Mar17 170120 1702.5 1719.5 1684.0 1703.2 +3.0 59,036 134,636 +1,706
May17 170120 1709.5 1722.5 1691.5 1709.1 +3.1 2,786 21,452 -156
Jul17 170120 1717.0 1727.0 1698.5 1715.0 +3.1 1,069 7,538 +541
Sep17 170120 1720.0 1734.5 1713.5 1721.0 +3.2 282 3,809 +66
Dec17 170120 1720.0 1743.0 1720.0 1729.8 +3.3 134 5,511 -34
Mar18 170120 1738.6 1754.0 1738.6 1738.6 +3.3 1 32 +1
May18 170120 1742.9 1742.9 1742.9 1742.9 +3.3 0 5 +0
Jul18 170120 1747.2 1747.2 1747.2 1747.2 +3.3 0 40 +0
Total Volume and Open Interest 63,606 174,217 +2,161
Platinum(NYMEX)
Jan17 170120 963.3 979.6 960.7 972.2 +19.4 0 8 -9
Apr17 170120 961.6 983.9 956.1 976.0 +19.6 14,458 57,963 -479
Jul17 170120 964.4 986.2 961.8 979.6 +19.5 149 4,413 +77
Oct17 170120 990.0 990.9 982.6 982.6 +19.7 8 235 +4
Total Volume and Open Interest 14,642 62,818 -401
Palladium(NYMEX)
Mar17 170120 754.00 794.15 751.00 788.40 +37.25 3,390 27,338 +268
Jun17 170120 755.75 794.60 752.35 789.05 +37.15 66 1,312 +8
Sep17 170120 790.00 790.00 789.80 789.80 +37.15 0 2 +0
Total Volume and Open Interest 3,456 28,659 +276
Copper(CMX)
Mar17 170120 261.20 264.50 258.75 262.50 +1.45 51,703 145,931 +532
May17 170120 262.10 265.30 259.80 263.45 +1.45 5,724 42,976 +2,016
Jul17 170120 263.25 265.95 260.65 264.10 +1.45 1,450 19,598 -284
Sep17 170120 263.65 265.00 263.35 264.65 +1.40 452 14,033 -87
Dec17 170120 264.55 266.40 262.30 265.10 +1.35 117 11,220 -6
Mar18 170120 266.35 266.35 265.30 265.30 +1.30 37 1,849 -5
Total Volume and Open Interest 60,464 254,073 +2,291
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!