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 Mon January 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Feb19 190118 1291.9 1292.2 1280.1 1282.6 -9.7 181,387 234,776 -5,593
Apr19 190118 1298.3 1298.6 1286.3 1288.9 -9.8 17,570 170,906 +2,816
Jun19 190118 1302.9 1304.2 1292.6 1295.2 -9.8 5,180 50,645 +701
Aug19 190118 1308.0 1308.0 1299.5 1301.3 -9.8 4,741 20,032 +1,505
Oct19 190118 1308.4 1308.4 1306.7 1307.5 -9.8 228 2,646 +20
Dec19 190118 1322.0 1322.1 1312.0 1313.8 -9.8 1,122 11,749 -66
Feb20 190118 1325.1 1325.1 1320.1 1320.1 -9.8 208 5,729 +188
Apr20 190118 1326.1 1326.1 1326.1 1326.1 -9.8 55 1,672 +50
Jun20 190118 1331.9 1331.9 1331.9 1331.9 -9.8 0 853 +0
Aug20 190118 1337.5 1337.5 1337.5 1337.5 -9.8 0 4 +0
Oct20 190118 1343.4 1343.4 1343.4 1343.4 -9.8      
Dec20 190118 1348.1 1348.1 1348.1 1348.1 -9.8 0 998 +0
Total Volume and Open Interest 210,866 501,213 -392
Silver(CMX)
Mar19 190118 1558.5 1560.5 1535.0 1539.9 -13.7 49,138 144,533 +983
May19 190118 1565.0 1569.0 1543.5 1548.9 -13.9 1,344 19,729 -198
Jul19 190118 1576.0 1577.5 1553.5 1557.9 -13.9 153 16,023 +23
Sep19 190118 1566.5 1572.0 1566.0 1567.0 -13.9 124 4,292 -36
Dec19 190118 1594.5 1599.0 1576.0 1580.4 -14.0 463 6,510 +221
Mar20 190118 1598.0 1598.0 1593.1 1593.1 -14.0 0 384 +0
May20 190118 1601.4 1601.4 1601.4 1601.4 -14.0 0 2 +0
Jul20 190118 1609.1 1609.1 1609.1 1609.1 -14.0 0 25 +0
Total Volume and Open Interest 51,255 192,911 +989
Platinum(NYMEX)
Jan19 190118 797.8 797.8 797.8 797.8 -10.0 1 89 -3
Apr19 190118 812.6 818.2 797.5 802.1 -10.2 12,957 79,561 -464
Jul19 190118 816.6 823.5 804.0 807.6 -10.2 346 3,805 +261
Oct19 190118 810.0 813.0 810.0 813.0 -10.2 38 100 +5
Total Volume and Open Interest 13,345 83,622 -200
Palladium(NYMEX)
Mar19 190118 1358.10 1383.40 1324.60 1335.10 -13.10 5,576 23,707 -132
Jun19 190118 1350.60 1365.90 1312.50 1320.10 -14.30 258 4,067 +100
Sep19 190118 1340.90 1341.00 1299.20 1299.20 -14.30 52 311 +25
Total Volume and Open Interest 5,886 28,086 -7
Copper(CMX)
Mar19 190118 269.70 272.70 268.65 271.90 +3.90 72,869 142,897 -2,759
May19 190118 270.30 273.20 269.30 272.50 +3.85 10,839 55,054 -311
Jul19 190118 270.55 273.70 269.90 273.10 +3.75 4,595 26,493 -1,068
Sep19 190118 273.40 273.65 270.30 273.60 +3.65 938 17,123 +43
Dec19 190118 273.50 274.15 272.00 274.00 +3.50 246 13,570 +8
Mar20 190118 275.00 275.00 273.45 274.35 +3.30 24 1,257 +2
Total Volume and Open Interest 90,371 267,352 -3,951
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