|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue November 12, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Gold(CMX) |
|
Dec19 |
191112 |
1455.9 |
1461.3 |
1446.2 |
1453.7 |
-3.4 |
447,069 |
424,329 |
-20,727 |
|
Feb20 |
191112 |
1463.0 |
1468.1 |
1453.1 |
1460.6 |
-3.5 |
70,215 |
180,596 |
+14,688 |
|
Apr20 |
191112 |
1468.2 |
1473.4 |
1458.5 |
1465.9 |
-3.5 |
2,819 |
38,747 |
+637 |
|
Jun20 |
191112 |
1473.3 |
1477.9 |
1463.5 |
1470.7 |
-3.5 |
2,094 |
37,875 |
-31 |
|
Aug20 |
191112 |
1478.8 |
1478.8 |
1468.8 |
1475.4 |
-3.4 |
419 |
6,599 |
+173 |
|
Oct20 |
191112 |
1477.8 |
1479.8 |
1476.3 |
1479.8 |
-3.6 |
119 |
4,221 |
-27 |
|
Dec20 |
191112 |
1487.8 |
1488.5 |
1480.0 |
1484.2 |
-3.8 |
346 |
7,393 |
+0 |
|
Feb21 |
191112 |
1488.5 |
1488.5 |
1488.2 |
1488.2 |
-3.7 |
10 |
114 |
+10 |
|
Apr21 |
191112 |
1491.4 |
1491.4 |
1491.4 |
1491.4 |
-3.7 |
0 |
32 |
+0 |
|
Jun21 |
191112 |
1493.9 |
1503.1 |
1492.8 |
1494.6 |
-3.7 |
6 |
1,491 |
+0 |
|
Aug21 |
191112 |
1498.6 |
1498.6 |
1498.6 |
1498.6 |
-3.7 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
523,247 |
702,861 |
-5,383 |
| Silver(CMX) |
|
Dec19 |
191112 |
1678.5 |
1687.5 |
1661.5 |
1669.2 |
-11.0 |
135,567 |
135,413 |
-8,993 |
|
Mar20 |
191112 |
1696.0 |
1700.0 |
1676.0 |
1683.5 |
-11.3 |
15,468 |
58,517 |
+5,543 |
|
May20 |
191112 |
1704.0 |
1706.0 |
1685.0 |
1691.6 |
-11.7 |
2,044 |
13,264 |
-114 |
|
Jul20 |
191112 |
1706.0 |
1710.0 |
1694.5 |
1699.9 |
-11.7 |
1,704 |
11,863 |
+355 |
|
Sep20 |
191112 |
1711.0 |
1715.0 |
1707.8 |
1707.8 |
-11.6 |
76 |
2,199 |
-56 |
|
Dec20 |
191112 |
1720.0 |
1730.5 |
1714.0 |
1719.3 |
-11.8 |
399 |
2,068 |
-3 |
|
Mar21 |
191112 |
1727.8 |
1727.8 |
1727.8 |
1727.8 |
-11.8 |
0 |
1 |
+0 |
|
May21 |
191112 |
1733.2 |
1733.2 |
1733.2 |
1733.2 |
-11.8 |
0 |
23 |
+0 |
| Total Volume and Open Interest |
156,151 |
223,942 |
-3,582 |
| Platinum(NYMEX) |
|
Jan20 |
191112 |
877.7 |
883.0 |
867.8 |
869.9 |
-10.7 |
27,128 |
84,193 |
-89 |
|
Apr20 |
191112 |
883.4 |
887.5 |
874.0 |
875.1 |
-11.3 |
681 |
8,246 |
+196 |
|
Jul20 |
191112 |
890.9 |
893.5 |
879.2 |
880.4 |
-11.3 |
100 |
327 |
+58 |
|
Oct20 |
191112 |
885.0 |
885.0 |
882.3 |
883.2 |
-10.7 |
12 |
16 |
+8 |
| Total Volume and Open Interest |
27,936 |
92,831 |
+174 |
| Palladium(NYMEX) |
|
Dec19 |
191112 |
1654.60 |
1683.10 |
1652.80 |
1670.10 |
+14.10 |
6,305 |
20,138 |
-1,012 |
|
Mar20 |
191112 |
1654.00 |
1678.70 |
1649.30 |
1667.30 |
+14.20 |
840 |
4,874 |
+297 |
|
Jun20 |
191112 |
1660.90 |
1661.60 |
1660.10 |
1661.60 |
+14.70 |
17 |
1,521 |
+8 |
| Total Volume and Open Interest |
7,167 |
26,633 |
-705 |
| Copper(CMX) |
|
Dec19 |
191112 |
266.30 |
268.35 |
264.20 |
264.55 |
-1.85 |
73,113 |
113,524 |
-7,452 |
|
Mar20 |
191112 |
267.20 |
269.30 |
265.40 |
265.65 |
-1.75 |
23,066 |
82,538 |
+4,486 |
|
May20 |
191112 |
268.25 |
269.30 |
266.20 |
266.40 |
-1.65 |
6,488 |
13,776 |
+1,082 |
|
Jul20 |
191112 |
269.25 |
269.80 |
266.95 |
267.10 |
-1.60 |
3,597 |
15,827 |
+1,193 |
|
Sep20 |
191112 |
268.75 |
268.95 |
267.75 |
267.75 |
-1.55 |
820 |
3,104 |
-52 |
|
Dec20 |
191112 |
268.70 |
270.80 |
268.70 |
268.70 |
-1.50 |
89 |
1,907 |
-18 |
| Total Volume and Open Interest |
108,322 |
237,567 |
-684 |
|
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
