|
 |
| 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. |
|
|
MRCI Online
