|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri March 22, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Gold(CMX) |
|
Apr19 |
190322 |
1309.3 |
1314.7 |
1306.5 |
1312.3 |
+5.0 |
370,397 |
201,837 |
-16,118 |
|
Jun19 |
190322 |
1315.4 |
1320.9 |
1312.8 |
1318.7 |
+5.1 |
55,444 |
219,795 |
+15,427 |
|
Aug19 |
190322 |
1321.4 |
1326.4 |
1319.6 |
1324.8 |
+5.1 |
2,581 |
43,342 |
+1,069 |
|
Oct19 |
190322 |
1328.9 |
1332.5 |
1327.6 |
1330.7 |
+5.2 |
129 |
5,790 |
+12 |
|
Dec19 |
190322 |
1333.0 |
1338.8 |
1331.7 |
1336.5 |
+4.9 |
2,963 |
28,287 |
+1,382 |
|
Feb20 |
190322 |
1338.7 |
1342.7 |
1338.7 |
1342.4 |
+5.0 |
242 |
9,783 |
+7 |
|
Apr20 |
190322 |
1348.5 |
1349.1 |
1346.4 |
1348.1 |
+4.9 |
24 |
2,992 |
+5 |
|
Jun20 |
190322 |
1353.8 |
1357.9 |
1353.8 |
1353.8 |
+4.8 |
22 |
1,592 |
+11 |
|
Aug20 |
190322 |
1359.5 |
1359.5 |
1359.5 |
1359.5 |
+4.8 |
0 |
4 |
+0 |
|
Oct20 |
190322 |
1364.6 |
1364.6 |
1364.6 |
1364.6 |
+4.8 |
0 |
6 |
+0 |
|
Dec20 |
190322 |
1368.2 |
1369.3 |
1368.2 |
1369.3 |
+4.8 |
0 |
1,243 |
+0 |
| Total Volume and Open Interest |
434,273 |
516,116 |
+1,953 |
| Silver(CMX) |
|
Mar19 |
190322 |
1534.5 |
1552.0 |
1534.5 |
1534.5 |
-2.7 |
94 |
101 |
+17 |
|
May19 |
190322 |
1547.5 |
1555.0 |
1536.5 |
1540.7 |
-3.0 |
65,902 |
136,712 |
+640 |
|
Jul19 |
190322 |
1556.5 |
1564.0 |
1546.0 |
1550.0 |
-3.0 |
2,314 |
28,190 |
+334 |
|
Sep19 |
190322 |
1562.0 |
1572.5 |
1557.5 |
1559.1 |
-3.3 |
750 |
8,137 |
+263 |
|
Dec19 |
190322 |
1576.0 |
1587.0 |
1569.5 |
1572.6 |
-3.4 |
703 |
14,933 |
-67 |
|
Mar20 |
190322 |
1588.0 |
1588.0 |
1585.8 |
1585.8 |
-3.5 |
136 |
763 |
+37 |
|
May20 |
190322 |
1594.1 |
1594.1 |
1594.1 |
1594.1 |
-3.5 |
5 |
9 |
+5 |
|
Jul20 |
190322 |
1601.2 |
1601.2 |
1598.0 |
1601.2 |
-4.3 |
1 |
175 |
+1 |
| Total Volume and Open Interest |
70,172 |
190,335 |
+1,211 |
| Platinum(NYMEX) |
|
Apr19 |
190322 |
862.4 |
867.6 |
846.7 |
848.4 |
-12.7 |
32,618 |
33,527 |
-6,252 |
|
Jul19 |
190322 |
867.6 |
872.7 |
852.0 |
853.4 |
-12.8 |
9,638 |
39,582 |
+5,053 |
|
Oct19 |
190322 |
874.0 |
877.5 |
858.4 |
858.9 |
-12.8 |
1,696 |
1,897 |
+669 |
|
Jan20 |
190322 |
873.0 |
873.0 |
862.9 |
864.0 |
-12.8 |
33 |
403 |
+25 |
| Total Volume and Open Interest |
44,032 |
75,437 |
-478 |
| Palladium(NYMEX) |
|
Mar19 |
190322 |
1599.10 |
1599.10 |
1535.90 |
1535.90 |
-42.40 |
4 |
37 |
-3 |
|
Jun19 |
190322 |
1566.00 |
1570.90 |
1512.00 |
1515.50 |
-42.40 |
2,637 |
23,878 |
-4 |
|
Sep19 |
190322 |
1554.30 |
1558.00 |
1500.80 |
1504.20 |
-42.00 |
98 |
2,443 |
+15 |
| Total Volume and Open Interest |
2,743 |
27,095 |
+11 |
| Copper(CMX) |
|
Mar19 |
190322 |
289.00 |
289.00 |
283.50 |
283.60 |
-6.40 |
475 |
846 |
-152 |
|
May19 |
190322 |
291.05 |
291.50 |
283.95 |
284.25 |
-6.35 |
60,260 |
127,344 |
+1,038 |
|
Jul19 |
190322 |
291.70 |
292.30 |
285.05 |
285.25 |
-6.25 |
11,625 |
51,861 |
+620 |
|
Sep19 |
190322 |
292.65 |
293.05 |
285.80 |
286.00 |
-6.15 |
4,989 |
34,761 |
-10 |
|
Dec19 |
190322 |
293.40 |
293.40 |
286.50 |
286.70 |
-6.10 |
1,042 |
25,240 |
-40 |
|
Mar20 |
190322 |
291.60 |
291.60 |
287.15 |
287.15 |
-6.10 |
92 |
4,548 |
-2 |
| Total Volume and Open Interest |
79,271 |
255,284 |
+1,543 |
|
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
