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 January 21, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Feb20 200121 1557.3 1568.8 1546.0 1557.9 -2.4 260,054 390,823 -14,476
Apr20 200121 1564.2 1574.8 1552.1 1564.1 -2.4 32,579 271,312 +7,079
Jun20 200121 1570.4 1580.7 1557.8 1569.9 -2.4 4,728 72,786 +1,090
Aug20 200121 1574.8 1583.7 1563.7 1575.1 -2.4 1,645 22,557 +170
Oct20 200121 1575.6 1580.0 1573.9 1580.0 -2.5 241 7,524 -38
Dec20 200121 1584.0 1593.8 1573.6 1584.7 -2.5 1,859 19,455 +180
Feb21 200121 1593.0 1596.3 1580.0 1589.3 -2.4 11 4,618 -4
Apr21 200121 1594.8 1594.8 1593.1 1593.1 -2.4 29 556 +25
Jun21 200121 1596.8 1596.8 1596.8 1596.8 -2.4 0 1,848 +0
Aug21 200121 1595.0 1601.0 1595.0 1601.0 -2.4 0 1 +0
Oct21 200121 1604.9 1604.9 1604.9 1604.9 -2.4      
Dec21 200121 1610.5 1610.5 1605.5 1608.9 -2.4 1 811 -1
Total Volume and Open Interest 301,529 793,585 -5,956
Silver(CMX)
Mar20 200121 1804.0 1815.5 1762.0 1780.8 -26.5 58,310 176,765 -1,374
May20 200121 1814.5 1823.5 1771.0 1789.2 -26.6 1,587 24,835 +287
Jul20 200121 1822.0 1830.0 1778.5 1797.0 -26.6 222 18,060 -50
Sep20 200121 1831.5 1836.5 1788.5 1804.4 -26.7 66 7,758 +2
Dec20 200121 1842.5 1842.5 1797.5 1814.1 -27.1 85 7,339 +43
Mar21 200121 1822.9 1822.9 1822.9 1822.9 -27.1 0 10 +0
May21 200121 1828.3 1828.3 1828.3 1828.3 -27.1 0 23 +0
Jul21 200121 1834.3 1834.3 1834.3 1834.3 -27.1 0 21 +0
Total Volume and Open Interest 60,393 235,420 -1,054
Platinum(NYMEX)
Jan20 200121 1002.0 1002.0 1002.0 1002.0 -17.4 62 14 +7
Apr20 200121 1027.0 1034.9 993.1 1007.5 -17.3 36,564 102,512 -1,055
Jul20 200121 1032.7 1038.3 999.0 1012.9 -17.3 918 4,463 +151
Oct20 200121 1043.6 1043.6 1007.0 1019.2 -17.2 32 408 +24
Total Volume and Open Interest 37,621 107,609 -874
Palladium(NYMEX)
Mar20 200121 2246.50 2312.50 2201.10 2232.70 +7.80 9,758 21,012 -164
Jun20 200121 2246.40 2303.30 2197.40 2223.90 +8.50 945 4,132 +286
Sep20 200121 2230.20 2280.80 2181.00 2207.70 +8.30 97 694 +66
Total Volume and Open Interest 10,918 26,195 +248
Copper(CMX)
Mar20 200121 284.70 286.10 279.00 279.35 -5.20 73,552 170,505 +639
May20 200121 285.70 286.80 279.90 280.25 -5.15 14,503 54,154 +2,202
Jul20 200121 286.65 286.65 280.70 280.90 -5.10 7,194 29,922 +663
Sep20 200121 286.45 286.45 281.20 281.50 -5.00 4,171 13,786 +414
Dec20 200121 286.95 286.95 281.75 282.20 -4.90 2,669 7,258 +762
Mar21 200121 282.70 282.70 282.70 282.70 -4.90 0 256 +0
Total Volume and Open Interest 102,966 287,029 +4,426
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

Login

Newsflash