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 November 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Gold(CMX)
Dec19 191112 1455.9 1461.3 1446.2 1453.7 -3.4 447,069 424,329 -20,727
Feb20 191112 1463.0 1468.1 1453.1 1460.6 -3.5 70,215 180,596 +14,688
Apr20 191112 1468.2 1473.4 1458.5 1465.9 -3.5 2,819 38,747 +637
Jun20 191112 1473.3 1477.9 1463.5 1470.7 -3.5 2,094 37,875 -31
Aug20 191112 1478.8 1478.8 1468.8 1475.4 -3.4 419 6,599 +173
Oct20 191112 1477.8 1479.8 1476.3 1479.8 -3.6 119 4,221 -27
Dec20 191112 1487.8 1488.5 1480.0 1484.2 -3.8 346 7,393 +0
Feb21 191112 1488.5 1488.5 1488.2 1488.2 -3.7 10 114 +10
Apr21 191112 1491.4 1491.4 1491.4 1491.4 -3.7 0 32 +0
Jun21 191112 1493.9 1503.1 1492.8 1494.6 -3.7 6 1,491 +0
Aug21 191112 1498.6 1498.6 1498.6 1498.6 -3.7 0 2 +0
Total Volume and Open Interest 523,247 702,861 -5,383
Silver(CMX)
Dec19 191112 1678.5 1687.5 1661.5 1669.2 -11.0 135,567 135,413 -8,993
Mar20 191112 1696.0 1700.0 1676.0 1683.5 -11.3 15,468 58,517 +5,543
May20 191112 1704.0 1706.0 1685.0 1691.6 -11.7 2,044 13,264 -114
Jul20 191112 1706.0 1710.0 1694.5 1699.9 -11.7 1,704 11,863 +355
Sep20 191112 1711.0 1715.0 1707.8 1707.8 -11.6 76 2,199 -56
Dec20 191112 1720.0 1730.5 1714.0 1719.3 -11.8 399 2,068 -3
Mar21 191112 1727.8 1727.8 1727.8 1727.8 -11.8 0 1 +0
May21 191112 1733.2 1733.2 1733.2 1733.2 -11.8 0 23 +0
Total Volume and Open Interest 156,151 223,942 -3,582
Platinum(NYMEX)
Jan20 191112 877.7 883.0 867.8 869.9 -10.7 27,128 84,193 -89
Apr20 191112 883.4 887.5 874.0 875.1 -11.3 681 8,246 +196
Jul20 191112 890.9 893.5 879.2 880.4 -11.3 100 327 +58
Oct20 191112 885.0 885.0 882.3 883.2 -10.7 12 16 +8
Total Volume and Open Interest 27,936 92,831 +174
Palladium(NYMEX)
Dec19 191112 1654.60 1683.10 1652.80 1670.10 +14.10 6,305 20,138 -1,012
Mar20 191112 1654.00 1678.70 1649.30 1667.30 +14.20 840 4,874 +297
Jun20 191112 1660.90 1661.60 1660.10 1661.60 +14.70 17 1,521 +8
Total Volume and Open Interest 7,167 26,633 -705
Copper(CMX)
Dec19 191112 266.30 268.35 264.20 264.55 -1.85 73,113 113,524 -7,452
Mar20 191112 267.20 269.30 265.40 265.65 -1.75 23,066 82,538 +4,486
May20 191112 268.25 269.30 266.20 266.40 -1.65 6,488 13,776 +1,082
Jul20 191112 269.25 269.80 266.95 267.10 -1.60 3,597 15,827 +1,193
Sep20 191112 268.75 268.95 267.75 267.75 -1.55 820 3,104 -52
Dec20 191112 268.70 270.80 268.70 268.70 -1.50 89 1,907 -18
Total Volume and Open Interest 108,322 237,567 -684
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