|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed May 01, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240501 |
2298.2 |
2339.5 |
2291.7 |
2311.0 |
+8.1 |
187,309 |
405,354 |
+63 |
Hover/Click |
|
Aug24 |
240501 |
2319.9 |
2360.7 |
2314.0 |
2332.9 |
+8.2 |
9,153 |
74,006 |
+4,148 |
Hover/Click |
|
Oct24 |
240501 |
2346.0 |
2380.8 |
2337.4 |
2354.9 |
+8.4 |
343 |
13,021 |
-13 |
Hover/Click |
|
Dec24 |
240501 |
2365.3 |
2405.3 |
2358.9 |
2377.4 |
+8.4 |
952 |
22,975 |
+331 |
Hover/Click |
|
Feb25 |
240501 |
2382.8 |
2424.0 |
2382.8 |
2399.8 |
+8.2 |
191 |
2,946 |
+44 |
Hover/Click |
|
Apr25 |
240501 |
2420.3 |
2445.5 |
2419.6 |
2419.6 |
+8.3 |
29 |
1,969 |
+11 |
Hover/Click |
|
Jun25 |
240501 |
2429.1 |
2439.8 |
2429.1 |
2439.8 |
+8.3 |
3 |
1,221 |
+3 |
Hover/Click |
|
Aug25 |
240501 |
2459.0 |
2459.0 |
2459.0 |
2459.0 |
+8.3 |
0 |
23 |
+0 |
Hover/Click |
|
Oct25 |
240501 |
2477.5 |
2477.5 |
2477.5 |
2477.5 |
+8.4 |
0 |
22 |
+0 |
Hover/Click |
|
Dec25 |
240501 |
2478.0 |
2496.0 |
2478.0 |
2496.0 |
+8.4 |
1 |
1,800 |
+1 |
Hover/Click |
|
Feb26 |
240501 |
2518.2 |
2518.2 |
2518.2 |
2518.2 |
+8.4 |
|
|
|
Hover/Click |
|
Jun26 |
240501 |
2548.1 |
2548.1 |
2548.1 |
2548.1 |
+8.5 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
198,386 |
524,852 |
+4,417 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240501 |
2636.0 |
2694.5 |
2628.5 |
2648.9 |
+9.8 |
11,787 |
5,628 |
-5,073 |
Hover/Click |
|
Jul24 |
240501 |
2654.0 |
2725.0 |
2652.0 |
2674.8 |
+9.4 |
61,962 |
137,364 |
+5,058 |
Hover/Click |
|
Sep24 |
240501 |
2690.5 |
2753.0 |
2686.0 |
2702.8 |
+9.3 |
1,456 |
11,676 |
+57 |
Hover/Click |
|
Dec24 |
240501 |
2739.0 |
2785.0 |
2730.0 |
2742.6 |
+9.1 |
808 |
11,858 |
+8 |
Hover/Click |
|
Mar25 |
240501 |
2781.5 |
2825.0 |
2781.0 |
2782.2 |
+8.8 |
143 |
1,506 |
+89 |
Hover/Click |
|
May25 |
240501 |
2808.0 |
2808.0 |
2808.0 |
2808.0 |
+8.6 |
26 |
100 |
+17 |
Hover/Click |
|
Jul25 |
240501 |
2833.8 |
2833.8 |
2833.8 |
2833.8 |
+8.3 |
0 |
33 |
+0 |
Hover/Click |
|
Sep25 |
240501 |
2880.4 |
2880.4 |
2880.4 |
2880.4 |
+8.3 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
77,929 |
169,739 |
+648 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240501 |
947.7 |
968.3 |
942.2 |
954.9 |
+6.7 |
40,391 |
69,431 |
-2,539 |
Hover/Click |
|
Oct24 |
240501 |
957.0 |
978.4 |
955.0 |
966.2 |
+6.2 |
2,119 |
11,025 |
-698 |
Hover/Click |
|
Jan25 |
240501 |
968.0 |
987.7 |
962.9 |
976.1 |
+5.9 |
439 |
1,361 |
+51 |
Hover/Click |
|
Apr25 |
240501 |
973.8 |
996.6 |
973.8 |
985.5 |
+5.9 |
119 |
83 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
43,249 |
82,485 |
-3,261 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240501 |
952.50 |
964.00 |
939.00 |
948.60 |
-4.20 |
5,290 |
21,021 |
+352 |
Hover/Click |
|
Sep24 |
240501 |
956.00 |
967.50 |
951.50 |
956.90 |
-3.90 |
444 |
1,969 |
+227 |
Hover/Click |
|
Dec24 |
240501 |
962.50 |
965.50 |
962.50 |
965.50 |
-2.80 |
1 |
8 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
5,737 |
23,010 |
+579 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240501 |
454.05 |
459.85 |
451.35 |
455.25 |
-1.20 |
11,865 |
6,132 |
-5,686 |
Hover/Click |
|
Jul24 |
240501 |
454.10 |
459.75 |
451.25 |
454.60 |
-1.85 |
102,194 |
188,229 |
+6,904 |
Hover/Click |
|
Sep24 |
240501 |
455.75 |
460.95 |
453.20 |
456.00 |
-2.20 |
16,413 |
49,478 |
+1,501 |
Hover/Click |
|
Dec24 |
240501 |
457.45 |
462.45 |
455.35 |
457.80 |
-2.45 |
7,893 |
38,519 |
+140 |
Hover/Click |
|
Mar25 |
240501 |
457.55 |
461.00 |
456.65 |
458.35 |
-2.50 |
1,721 |
5,756 |
+606 |
Hover/Click |
|
May25 |
240501 |
458.45 |
458.85 |
458.45 |
458.50 |
-2.55 |
156 |
554 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
143,281 |
297,419 |
+4,059 |
|
|
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
