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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash