|
 |
| 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. |
|
|
MRCI Online
