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 Wed April 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Apr18 180425 1324.0 1325.0 1320.0 1321.2 -10.2 68 626 -201
Jun18 180425 1332.0 1333.8 1320.2 1322.8 -10.2 294,254 377,441 -9,084
Aug18 180425 1337.8 1339.9 1326.4 1329.0 -10.2 8,040 51,602 +3,804
Oct18 180425 1337.8 1337.8 1334.0 1335.3 -10.2 2,104 8,614 +339
Dec18 180425 1351.0 1351.2 1339.0 1341.8 -10.2 6,262 57,270 +259
Feb19 180425 1353.7 1353.7 1348.3 1348.3 -10.1 169 2,551 -38
Apr19 180425 1353.5 1354.7 1353.0 1354.7 -10.2 116 3,093 +41
Jun19 180425 1368.7 1368.7 1359.8 1361.4 -10.2 477 3,005 +357
Aug19 180425 1366.1 1368.0 1366.1 1368.0 -10.2 2 70 +0
Oct19 180425 1374.8 1374.8 1374.8 1374.8 -10.2 0 31 +0
Dec19 180425 1383.4 1383.4 1381.6 1381.6 -10.2 5 3,527 -1
Feb20 180425 1388.2 1388.2 1388.2 1388.2 -10.2      
Total Volume and Open Interest 311,932 510,223 -4,629
Silver(CMX)
May18 180425 1670.0 1671.0 1647.5 1650.2 -20.1 143,527 67,226 -17,874
Jul18 180425 1678.5 1679.5 1655.0 1657.7 -21.0 52,422 104,008 +7,396
Sep18 180425 1684.5 1685.0 1664.5 1666.6 -20.8 4,729 17,863 +1,685
Dec18 180425 1699.5 1700.5 1678.0 1680.7 -20.2 3,756 22,411 +1,749
Mar19 180425 1702.5 1702.5 1692.0 1694.5 -19.9 123 717 +14
May19 180425 1702.0 1704.5 1702.0 1704.5 -19.9 3 129 +1
Jul19 180425 1732.0 1732.0 1714.0 1714.0 -19.9 14 605 +12
Sep19 180425 1723.6 1723.6 1723.6 1723.6 -19.9 0 10 +0
Total Volume and Open Interest 205,231 214,580 -6,923
Platinum(NYMEX)
Apr18 180425 906.6 919.3 906.6 906.6 -22.3 4 8 +4
Jul18 180425 933.8 934.9 911.4 912.7 -22.3 18,498 72,444 -189
Oct18 180425 936.3 936.3 916.0 918.0 -22.3 122 4,513 +24
Jan19 180425 941.8 941.8 922.5 924.8 -21.6 5 61 +1
Total Volume and Open Interest 18,633 77,094 -160
Palladium(NYMEX)
Jun18 180425 968.20 971.00 951.80 967.50 -4.15 10,576 19,513 -1,673
Sep18 180425 958.00 964.00 948.40 962.80 -4.25 412 4,269 +187
Dec18 180425 960.00 960.00 953.65 959.30 -4.25 6 243 +1
Total Volume and Open Interest 10,994 24,033 -1,485
Copper(CMX)
May18 180425 313.10 315.40 311.65 313.45 -0.75 107,265 38,005 -7,353
Jul18 180425 315.55 317.70 313.90 315.75 -0.65 42,430 106,119 +4,503
Sep18 180425 317.40 319.50 316.65 317.70 -0.70 7,879 30,515 -975
Dec18 180425 319.15 321.90 318.55 320.00 -0.85 2,408 34,649 +121
Mar19 180425 322.15 323.90 321.60 322.05 -0.95 389 9,335 -1
May19 180425 324.60 324.60 322.60 323.20 -1.00 46 3,581 -2
Total Volume and Open Interest 161,525 239,362 -3,657
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

Will the stock market continue its tradition of rallying into the new year?  Will there be another "Santa Claus rally?"

After a frightening decline after Brexit and another overnight in an initial response to Donald Trump's election upset, several US stock indices returned toward their all-time highs --- although some international markets are lagging.  Does that provide incredible opportunity?  But which way and when?

MRCI's  Historical Indices Report, complete with seasonal patterns not only for US futures on S&P500, S&P MidCap 400, NASDAQ 100, Russe ll 2000, and DJIA but also for futures on several major international indices including the FT-SE 100, CAC 40, Nikkei 225, DAX, Euro STOXX 50, Swiss Market Index, SPI 200, and Hang Seng Index.