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 Tue July 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Aug19 190716 1416.4 1420.0 1402.1 1411.2 -2.3 284,967 330,688 -9,133
Oct19 190716 1422.6 1426.1 1408.8 1417.6 -2.3 2,030 19,348 +589
Dec19 190716 1428.8 1432.4 1415.0 1423.6 -2.5 31,097 176,883 +12,570
Feb20 190716 1434.4 1435.3 1421.6 1429.6 -2.6 3,738 42,641 +2,059
Apr20 190716 1438.5 1441.0 1433.7 1434.7 -2.4 665 15,434 +311
Jun20 190716 1445.3 1445.3 1437.7 1439.3 -2.2 936 12,564 +265
Aug20 190716 1441.5 1446.8 1437.4 1443.7 -2.1 28 1,134 +4
Oct20 190716 1447.4 1447.4 1447.4 1447.4 -2.1 0 112 +0
Dec20 190716 1453.4 1453.4 1450.2 1450.2 -2.1 54 2,376 +12
Feb21 190716 1455.7 1455.7 1450.6 1453.7 -2.1 0 21 +0
Apr21 190716 1456.6 1456.6 1456.6 1456.6 -1.8      
Jun21 190716 1460.1 1460.1 1460.1 1460.1 -1.7 0 298 +0
Total Volume and Open Interest 324,238 602,567 +7,072
Silver(CMX)
Jul19 190716 1529.5 1564.5 1529.5 1560.0 +31.0 7 533 -17
Sep19 190716 1541.5 1573.5 1534.0 1567.8 +31.3 49,158 150,161 -1,352
Dec19 190716 1556.5 1585.0 1546.0 1579.5 +31.3 2,491 40,228 -100
Mar20 190716 1567.5 1594.5 1557.5 1591.0 +31.4 1,310 21,262 +725
May20 190716 1596.5 1597.3 1596.5 1597.3 +31.3 77 3,029 +41
Jul20 190716 1608.5 1608.5 1600.0 1603.6 +31.3 115 1,399 -28
Sep20 190716 1610.4 1610.4 1610.4 1610.4 +32.0 0 62 +0
Dec20 190716 1615.5 1623.0 1615.5 1618.7 +32.0 0 490 +0
Total Volume and Open Interest 53,279 218,418 -742
Platinum(NYMEX)
Jul19 190716 840.7 844.7 840.7 841.5 +2.0 0 55 +0
Oct19 190716 847.8 855.3 840.4 846.9 +1.7 12,772 73,615 -403
Jan20 190716 847.0 860.0 846.0 851.8 +1.7 247 2,688 +9
Apr20 190716 854.9 856.8 854.9 856.8 +1.6 0 623 +0
Total Volume and Open Interest 13,029 77,077 -387
Palladium(NYMEX)
Sep19 190716 1562.40 1564.80 1502.50 1516.30 -46.60 3,658 22,816 -80
Dec19 190716 1559.10 1562.00 1511.60 1514.50 -46.10 115 2,214 +50
Mar20 190716 1510.50 1510.50 1510.50 1510.50 -45.10 0 186 +0
Total Volume and Open Interest 3,773 25,219 -30
Copper(CMX)
Jul19 190716 270.70 272.75 269.35 269.35 -1.40 728 2,036 +127
Sep19 190716 271.50 273.55 269.40 270.00 -1.10 57,604 158,020 +119
Dec19 190716 271.90 274.00 270.00 270.60 -1.05 11,734 57,117 +3,111
Mar20 190716 272.10 274.75 270.95 271.35 -1.00 5,725 31,617 +1,261
May20 190716 274.00 274.55 272.05 272.05 -1.05 164 2,674 -15
Jul20 190716 272.85 272.85 272.80 272.80 -1.05 114 828 +6
Total Volume and Open Interest 77,252 268,452 +4,270
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