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 May 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Jun19 190517 1287.2 1289.0 1274.6 1275.7 -10.5 247,522 279,612 -1,215
Aug19 190517 1292.6 1294.6 1280.4 1281.4 -10.6 17,974 159,287 +5,241
Oct19 190517 1297.6 1299.1 1286.8 1287.2 -10.5 536 4,500 -85
Dec19 190517 1304.1 1305.9 1292.0 1293.0 -10.5 4,377 53,003 +1,813
Feb20 190517 1310.2 1310.6 1298.4 1298.7 -10.6 1,131 14,331 +322
Apr20 190517 1315.4 1316.8 1303.5 1303.8 -10.7 343 8,086 +143
Jun20 190517 1318.9 1320.7 1309.0 1309.0 -10.6 344 3,426 +99
Aug20 190517 1323.9 1323.9 1313.8 1314.0 -10.6 11 109 +11
Oct20 190517 1318.8 1344.6 1318.8 1318.8 -10.6 0 29 +0
Dec20 190517 1322.5 1322.5 1322.5 1322.5 -10.6 64 1,326 +27
Feb21 190517 1327.1 1327.1 1327.1 1327.1 -10.6      
Total Volume and Open Interest 272,402 524,355 +6,360
Silver(CMX)
May19 190517 1448.5 1458.0 1434.5 1434.8 -13.1 4 298 +3
Jul19 190517 1454.5 1455.5 1438.0 1438.8 -15.1 43,225 154,050 +103
Sep19 190517 1459.5 1461.5 1446.5 1446.6 -14.9 1,121 19,054 +292
Dec19 190517 1473.5 1473.5 1457.0 1457.4 -15.0 786 23,065 +71
Mar20 190517 1480.5 1481.5 1468.0 1468.6 -15.0 516 4,195 +70
May20 190517 1480.0 1480.0 1475.8 1475.8 -15.3 6 1,719 +5
Jul20 190517 1498.0 1498.0 1483.0 1483.7 -15.3 1 678 +1
Sep20 190517 1491.2 1491.2 1491.2 1491.2 -15.3 0 13 +0
Total Volume and Open Interest 45,703 204,318 +530
Platinum(NYMEX)
Jul19 190517 835.8 836.1 818.2 820.3 -13.3 19,576 67,779 +410
Oct19 190517 841.0 841.0 823.8 825.6 -13.3 301 7,508 +127
Jan20 190517 843.0 843.0 830.2 831.1 -13.3 21 564 +18
Apr20 190517 839.3 839.3 835.5 836.1 -13.4 5 24 +5
Total Volume and Open Interest 19,903 75,891 +560
Palladium(NYMEX)
Jun19 190517 1329.30 1329.30 1302.40 1305.80 -18.90 5,415 12,291 -594
Sep19 190517 1320.10 1321.50 1300.00 1303.30 -18.30 1,030 6,883 +423
Dec19 190517 1310.00 1310.00 1298.20 1298.20 -17.90 17 1,499 +12
Total Volume and Open Interest 6,462 20,675 -159
Copper(CMX)
May19 190517 276.00 276.00 274.00 274.80 -1.05 523 1,801 -279
Jul19 190517 274.80 275.30 272.10 273.85 -0.95 68,125 138,697 -116
Sep19 190517 275.40 275.50 272.45 274.15 -0.90 8,507 47,161 -18
Dec19 190517 276.15 276.30 273.60 274.85 -0.90 7,658 34,790 -78
Mar20 190517 276.00 276.30 274.80 275.55 -0.95 1,825 17,422 +504
May20 190517 277.00 277.00 276.15 276.35 -0.95 83 996 +7
Total Volume and Open Interest 87,602 257,016 +216
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