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 Thu September 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Oct19 190919 1494.4 1505.1 1489.8 1499.5 -9.6 10,848 33,835 -2,512
Dec19 190919 1502.0 1512.1 1496.3 1506.2 -9.6 336,627 472,729 +6,565
Feb20 190919 1506.7 1518.0 1503.0 1512.5 -9.7 9,088 59,009 +1,699
Apr20 190919 1510.4 1522.0 1510.4 1518.1 -9.7 1,088 29,224 +174
Jun20 190919 1513.3 1527.5 1513.3 1523.2 -9.6 286 25,393 +15
Aug20 190919 1531.7 1531.7 1527.6 1527.9 -9.6 11 4,080 -3
Oct20 190919 1530.6 1532.3 1530.6 1532.3 -9.7 48 542 +47
Dec20 190919 1528.8 1540.4 1528.8 1536.4 -9.7 9 4,471 +8
Feb21 190919 1539.6 1539.6 1539.6 1539.6 -9.7 0 29 +0
Apr21 190919 1543.2 1543.2 1543.2 1543.2 -9.7 0 30 +0
Jun21 190919 1546.9 1546.9 1546.9 1546.9 -9.7 11 897 +1
Total Volume and Open Interest 358,130 630,990 +5,983
Silver(CMX)
Sep19 190919 1781.5 1781.5 1772.5 1777.3 -2.2 99 262 -53
Dec19 190919 1784.5 1801.5 1765.5 1788.4 -3.5 88,426 163,658 -1,934
Mar20 190919 1796.0 1810.5 1785.0 1801.7 -3.5 1,770 27,136 -197
May20 190919 1804.0 1821.0 1795.0 1809.6 -3.3 251 8,946 -37
Jul20 190919 1805.0 1819.5 1805.0 1816.7 -3.5 318 8,316 +85
Sep20 190919 1824.2 1838.0 1799.0 1824.2 -3.6 0 732 +0
Dec20 190919 1824.5 1837.5 1823.5 1834.7 -3.7 13 1,455 +3
Mar21 190919 1843.2 1843.2 1843.2 1843.2 -3.7 0 1 +0
Total Volume and Open Interest 91,415 212,514 -2,127
Platinum(NYMEX)
Oct19 190919 933.8 943.9 923.7 942.4 +7.8 21,029 61,577 -1,863
Jan20 190919 938.5 949.9 930.0 948.6 +7.8 5,080 35,314 +2,056
Apr20 190919 940.4 953.6 940.4 952.8 +7.8 37 1,305 -1
Jul20 190919 944.2 957.0 944.2 956.8 +7.1 3 86 -1
Total Volume and Open Interest 26,153 98,283 +192
Palladium(NYMEX)
Sep19 190919 1614.40 1614.40 1614.40 1614.40 +35.10 0 15 +0
Dec19 190919 1582.40 1617.30 1575.40 1612.60 +30.40 2,958 20,486 -99
Mar20 190919 1577.00 1609.30 1577.00 1605.80 +29.10 24 982 +11
Total Volume and Open Interest 2,982 21,485 -88
Copper(CMX)
Sep19 190919 259.00 259.80 259.00 259.10 -0.45 545 779 -46
Dec19 190919 261.30 262.40 260.35 260.85 -0.45 56,690 156,654 -3,296
Mar20 190919 262.20 263.25 261.50 261.90 -0.45 8,314 45,812 -991
May20 190919 263.10 263.35 262.35 262.65 -0.35 2,493 14,849 +623
Jul20 190919 264.25 264.25 263.30 263.40 -0.35 390 3,899 +46
Sep20 190919 264.30 264.35 264.10 264.20 -0.35 202 1,582 -3
Total Volume and Open Interest 69,811 234,574 -3,420
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