|
 |
| 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. |
|
|
MRCI Online
