|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon January 21, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Gold(CMX) |
|
Feb19 |
190118 |
1291.9 |
1292.2 |
1280.1 |
1282.6 |
-9.7 |
181,387 |
234,776 |
-5,593 |
|
Apr19 |
190118 |
1298.3 |
1298.6 |
1286.3 |
1288.9 |
-9.8 |
17,570 |
170,906 |
+2,816 |
|
Jun19 |
190118 |
1302.9 |
1304.2 |
1292.6 |
1295.2 |
-9.8 |
5,180 |
50,645 |
+701 |
|
Aug19 |
190118 |
1308.0 |
1308.0 |
1299.5 |
1301.3 |
-9.8 |
4,741 |
20,032 |
+1,505 |
|
Oct19 |
190118 |
1308.4 |
1308.4 |
1306.7 |
1307.5 |
-9.8 |
228 |
2,646 |
+20 |
|
Dec19 |
190118 |
1322.0 |
1322.1 |
1312.0 |
1313.8 |
-9.8 |
1,122 |
11,749 |
-66 |
|
Feb20 |
190118 |
1325.1 |
1325.1 |
1320.1 |
1320.1 |
-9.8 |
208 |
5,729 |
+188 |
|
Apr20 |
190118 |
1326.1 |
1326.1 |
1326.1 |
1326.1 |
-9.8 |
55 |
1,672 |
+50 |
|
Jun20 |
190118 |
1331.9 |
1331.9 |
1331.9 |
1331.9 |
-9.8 |
0 |
853 |
+0 |
|
Aug20 |
190118 |
1337.5 |
1337.5 |
1337.5 |
1337.5 |
-9.8 |
0 |
4 |
+0 |
|
Oct20 |
190118 |
1343.4 |
1343.4 |
1343.4 |
1343.4 |
-9.8 |
|
|
|
|
Dec20 |
190118 |
1348.1 |
1348.1 |
1348.1 |
1348.1 |
-9.8 |
0 |
998 |
+0 |
| Total Volume and Open Interest |
210,866 |
501,213 |
-392 |
| Silver(CMX) |
|
Mar19 |
190118 |
1558.5 |
1560.5 |
1535.0 |
1539.9 |
-13.7 |
49,138 |
144,533 |
+983 |
|
May19 |
190118 |
1565.0 |
1569.0 |
1543.5 |
1548.9 |
-13.9 |
1,344 |
19,729 |
-198 |
|
Jul19 |
190118 |
1576.0 |
1577.5 |
1553.5 |
1557.9 |
-13.9 |
153 |
16,023 |
+23 |
|
Sep19 |
190118 |
1566.5 |
1572.0 |
1566.0 |
1567.0 |
-13.9 |
124 |
4,292 |
-36 |
|
Dec19 |
190118 |
1594.5 |
1599.0 |
1576.0 |
1580.4 |
-14.0 |
463 |
6,510 |
+221 |
|
Mar20 |
190118 |
1598.0 |
1598.0 |
1593.1 |
1593.1 |
-14.0 |
0 |
384 |
+0 |
|
May20 |
190118 |
1601.4 |
1601.4 |
1601.4 |
1601.4 |
-14.0 |
0 |
2 |
+0 |
|
Jul20 |
190118 |
1609.1 |
1609.1 |
1609.1 |
1609.1 |
-14.0 |
0 |
25 |
+0 |
| Total Volume and Open Interest |
51,255 |
192,911 |
+989 |
| Platinum(NYMEX) |
|
Jan19 |
190118 |
797.8 |
797.8 |
797.8 |
797.8 |
-10.0 |
1 |
89 |
-3 |
|
Apr19 |
190118 |
812.6 |
818.2 |
797.5 |
802.1 |
-10.2 |
12,957 |
79,561 |
-464 |
|
Jul19 |
190118 |
816.6 |
823.5 |
804.0 |
807.6 |
-10.2 |
346 |
3,805 |
+261 |
|
Oct19 |
190118 |
810.0 |
813.0 |
810.0 |
813.0 |
-10.2 |
38 |
100 |
+5 |
| Total Volume and Open Interest |
13,345 |
83,622 |
-200 |
| Palladium(NYMEX) |
|
Mar19 |
190118 |
1358.10 |
1383.40 |
1324.60 |
1335.10 |
-13.10 |
5,576 |
23,707 |
-132 |
|
Jun19 |
190118 |
1350.60 |
1365.90 |
1312.50 |
1320.10 |
-14.30 |
258 |
4,067 |
+100 |
|
Sep19 |
190118 |
1340.90 |
1341.00 |
1299.20 |
1299.20 |
-14.30 |
52 |
311 |
+25 |
| Total Volume and Open Interest |
5,886 |
28,086 |
-7 |
| Copper(CMX) |
|
Mar19 |
190118 |
269.70 |
272.70 |
268.65 |
271.90 |
+3.90 |
72,869 |
142,897 |
-2,759 |
|
May19 |
190118 |
270.30 |
273.20 |
269.30 |
272.50 |
+3.85 |
10,839 |
55,054 |
-311 |
|
Jul19 |
190118 |
270.55 |
273.70 |
269.90 |
273.10 |
+3.75 |
4,595 |
26,493 |
-1,068 |
|
Sep19 |
190118 |
273.40 |
273.65 |
270.30 |
273.60 |
+3.65 |
938 |
17,123 |
+43 |
|
Dec19 |
190118 |
273.50 |
274.15 |
272.00 |
274.00 |
+3.50 |
246 |
13,570 |
+8 |
|
Mar20 |
190118 |
275.00 |
275.00 |
273.45 |
274.35 |
+3.30 |
24 |
1,257 |
+2 |
| Total Volume and Open Interest |
90,371 |
267,352 |
-3,951 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
