|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue July 16, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Gold(CMX) |
|
Aug19 |
190716 |
1416.4 |
1420.0 |
1402.1 |
1411.2 |
-2.3 |
284,967 |
330,688 |
-9,133 |
|
Oct19 |
190716 |
1422.6 |
1426.1 |
1408.8 |
1417.6 |
-2.3 |
2,030 |
19,348 |
+589 |
|
Dec19 |
190716 |
1428.8 |
1432.4 |
1415.0 |
1423.6 |
-2.5 |
31,097 |
176,883 |
+12,570 |
|
Feb20 |
190716 |
1434.4 |
1435.3 |
1421.6 |
1429.6 |
-2.6 |
3,738 |
42,641 |
+2,059 |
|
Apr20 |
190716 |
1438.5 |
1441.0 |
1433.7 |
1434.7 |
-2.4 |
665 |
15,434 |
+311 |
|
Jun20 |
190716 |
1445.3 |
1445.3 |
1437.7 |
1439.3 |
-2.2 |
936 |
12,564 |
+265 |
|
Aug20 |
190716 |
1441.5 |
1446.8 |
1437.4 |
1443.7 |
-2.1 |
28 |
1,134 |
+4 |
|
Oct20 |
190716 |
1447.4 |
1447.4 |
1447.4 |
1447.4 |
-2.1 |
0 |
112 |
+0 |
|
Dec20 |
190716 |
1453.4 |
1453.4 |
1450.2 |
1450.2 |
-2.1 |
54 |
2,376 |
+12 |
|
Feb21 |
190716 |
1455.7 |
1455.7 |
1450.6 |
1453.7 |
-2.1 |
0 |
21 |
+0 |
|
Apr21 |
190716 |
1456.6 |
1456.6 |
1456.6 |
1456.6 |
-1.8 |
|
|
|
|
Jun21 |
190716 |
1460.1 |
1460.1 |
1460.1 |
1460.1 |
-1.7 |
0 |
298 |
+0 |
| Total Volume and Open Interest |
324,238 |
602,567 |
+7,072 |
| Silver(CMX) |
|
Jul19 |
190716 |
1529.5 |
1564.5 |
1529.5 |
1560.0 |
+31.0 |
7 |
533 |
-17 |
|
Sep19 |
190716 |
1541.5 |
1573.5 |
1534.0 |
1567.8 |
+31.3 |
49,158 |
150,161 |
-1,352 |
|
Dec19 |
190716 |
1556.5 |
1585.0 |
1546.0 |
1579.5 |
+31.3 |
2,491 |
40,228 |
-100 |
|
Mar20 |
190716 |
1567.5 |
1594.5 |
1557.5 |
1591.0 |
+31.4 |
1,310 |
21,262 |
+725 |
|
May20 |
190716 |
1596.5 |
1597.3 |
1596.5 |
1597.3 |
+31.3 |
77 |
3,029 |
+41 |
|
Jul20 |
190716 |
1608.5 |
1608.5 |
1600.0 |
1603.6 |
+31.3 |
115 |
1,399 |
-28 |
|
Sep20 |
190716 |
1610.4 |
1610.4 |
1610.4 |
1610.4 |
+32.0 |
0 |
62 |
+0 |
|
Dec20 |
190716 |
1615.5 |
1623.0 |
1615.5 |
1618.7 |
+32.0 |
0 |
490 |
+0 |
| Total Volume and Open Interest |
53,279 |
218,418 |
-742 |
| Platinum(NYMEX) |
|
Jul19 |
190716 |
840.7 |
844.7 |
840.7 |
841.5 |
+2.0 |
0 |
55 |
+0 |
|
Oct19 |
190716 |
847.8 |
855.3 |
840.4 |
846.9 |
+1.7 |
12,772 |
73,615 |
-403 |
|
Jan20 |
190716 |
847.0 |
860.0 |
846.0 |
851.8 |
+1.7 |
247 |
2,688 |
+9 |
|
Apr20 |
190716 |
854.9 |
856.8 |
854.9 |
856.8 |
+1.6 |
0 |
623 |
+0 |
| Total Volume and Open Interest |
13,029 |
77,077 |
-387 |
| Palladium(NYMEX) |
|
Sep19 |
190716 |
1562.40 |
1564.80 |
1502.50 |
1516.30 |
-46.60 |
3,658 |
22,816 |
-80 |
|
Dec19 |
190716 |
1559.10 |
1562.00 |
1511.60 |
1514.50 |
-46.10 |
115 |
2,214 |
+50 |
|
Mar20 |
190716 |
1510.50 |
1510.50 |
1510.50 |
1510.50 |
-45.10 |
0 |
186 |
+0 |
| Total Volume and Open Interest |
3,773 |
25,219 |
-30 |
| Copper(CMX) |
|
Jul19 |
190716 |
270.70 |
272.75 |
269.35 |
269.35 |
-1.40 |
728 |
2,036 |
+127 |
|
Sep19 |
190716 |
271.50 |
273.55 |
269.40 |
270.00 |
-1.10 |
57,604 |
158,020 |
+119 |
|
Dec19 |
190716 |
271.90 |
274.00 |
270.00 |
270.60 |
-1.05 |
11,734 |
57,117 |
+3,111 |
|
Mar20 |
190716 |
272.10 |
274.75 |
270.95 |
271.35 |
-1.00 |
5,725 |
31,617 |
+1,261 |
|
May20 |
190716 |
274.00 |
274.55 |
272.05 |
272.05 |
-1.05 |
164 |
2,674 |
-15 |
|
Jul20 |
190716 |
272.85 |
272.85 |
272.80 |
272.80 |
-1.05 |
114 |
828 |
+6 |
| Total Volume and Open Interest |
77,252 |
268,452 |
+4,270 |
|
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
