|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue April 30, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240430 |
2347.0 |
2347.6 |
2296.2 |
2302.9 |
-54.8 |
171,011 |
405,291 |
-1,838 |
Hover/Click |
|
Aug24 |
240430 |
2367.2 |
2368.9 |
2318.0 |
2324.7 |
-55.1 |
8,125 |
69,858 |
+2,722 |
Hover/Click |
|
Oct24 |
240430 |
2391.0 |
2391.0 |
2341.6 |
2346.5 |
-55.7 |
808 |
13,034 |
-86 |
Hover/Click |
|
Dec24 |
240430 |
2414.1 |
2414.1 |
2364.0 |
2369.0 |
-55.6 |
1,543 |
22,644 |
-45 |
Hover/Click |
|
Feb25 |
240430 |
2429.3 |
2429.3 |
2391.2 |
2391.6 |
-55.7 |
332 |
2,902 |
+52 |
Hover/Click |
|
Apr25 |
240430 |
2425.2 |
2431.8 |
2407.7 |
2411.3 |
-55.6 |
79 |
1,958 |
+11 |
Hover/Click |
|
Jun25 |
240430 |
2450.0 |
2450.0 |
2430.0 |
2431.5 |
-55.6 |
15 |
1,218 |
-105 |
Hover/Click |
|
Aug25 |
240430 |
2450.7 |
2450.7 |
2450.7 |
2450.7 |
-55.6 |
20 |
23 |
-5 |
Hover/Click |
|
Oct25 |
240430 |
2469.1 |
2469.1 |
2469.1 |
2469.1 |
-55.6 |
25 |
22 |
+0 |
Hover/Click |
|
Dec25 |
240430 |
2494.0 |
2501.0 |
2487.0 |
2487.6 |
-55.5 |
54 |
1,799 |
-9 |
Hover/Click |
|
Feb26 |
240430 |
2509.8 |
2509.8 |
2509.8 |
2509.8 |
-55.5 |
|
|
|
Hover/Click |
|
Jun26 |
240430 |
2539.6 |
2539.6 |
2539.6 |
2539.6 |
-55.4 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
182,729 |
520,435 |
-479 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240430 |
2715.5 |
2716.5 |
2630.0 |
2639.1 |
-98.2 |
68,254 |
10,701 |
-9,275 |
Hover/Click |
|
Jul24 |
240430 |
2745.5 |
2745.5 |
2651.5 |
2665.4 |
-100.6 |
59,546 |
132,306 |
+7,540 |
Hover/Click |
|
Sep24 |
240430 |
2771.0 |
2772.0 |
2682.0 |
2693.5 |
-100.7 |
1,555 |
11,619 |
+223 |
Hover/Click |
|
Dec24 |
240430 |
2810.0 |
2810.0 |
2720.0 |
2733.5 |
-101.7 |
1,013 |
11,850 |
+189 |
Hover/Click |
|
Mar25 |
240430 |
2845.0 |
2845.0 |
2772.0 |
2773.4 |
-102.3 |
134 |
1,417 |
+1 |
Hover/Click |
|
May25 |
240430 |
2799.4 |
2799.4 |
2799.4 |
2799.4 |
-101.6 |
17 |
83 |
+16 |
Hover/Click |
|
Jul25 |
240430 |
2825.5 |
2825.5 |
2825.5 |
2825.5 |
-101.0 |
0 |
33 |
+0 |
Hover/Click |
|
Sep25 |
240430 |
2872.1 |
2872.1 |
2872.1 |
2872.1 |
-89.2 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
131,551 |
169,091 |
-1,175 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240430 |
959.9 |
963.1 |
940.0 |
948.2 |
-13.3 |
24,264 |
71,970 |
+856 |
Hover/Click |
|
Oct24 |
240430 |
970.3 |
972.1 |
952.0 |
960.0 |
-12.4 |
467 |
11,723 |
+71 |
Hover/Click |
|
Jan25 |
240430 |
981.0 |
981.2 |
961.9 |
970.2 |
-11.8 |
133 |
1,310 |
+23 |
Hover/Click |
|
Apr25 |
240430 |
990.8 |
990.8 |
973.2 |
979.6 |
-11.3 |
100 |
98 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
25,268 |
85,746 |
+907 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240430 |
982.50 |
983.00 |
936.50 |
952.80 |
-24.80 |
5,630 |
20,669 |
+704 |
Hover/Click |
|
Sep24 |
240430 |
982.00 |
982.50 |
944.50 |
960.80 |
-25.70 |
486 |
1,742 |
+235 |
Hover/Click |
|
Dec24 |
240430 |
968.30 |
968.30 |
968.30 |
968.30 |
-25.60 |
1 |
7 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
6,118 |
22,431 |
+939 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240430 |
467.50 |
469.10 |
454.25 |
456.45 |
-9.45 |
55,975 |
11,818 |
-15,978 |
Hover/Click |
|
Jul24 |
240430 |
467.90 |
469.45 |
454.00 |
456.45 |
-11.20 |
97,313 |
181,325 |
+9,457 |
Hover/Click |
|
Sep24 |
240430 |
469.25 |
470.90 |
455.75 |
458.20 |
-11.15 |
17,526 |
47,977 |
+1,432 |
Hover/Click |
|
Dec24 |
240430 |
470.55 |
472.25 |
458.45 |
460.25 |
-10.90 |
6,757 |
38,379 |
+749 |
Hover/Click |
|
Mar25 |
240430 |
471.90 |
471.90 |
458.90 |
460.85 |
-10.70 |
600 |
5,150 |
+408 |
Hover/Click |
|
May25 |
240430 |
461.05 |
461.05 |
461.05 |
461.05 |
-10.55 |
56 |
463 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
180,418 |
293,360 |
-3,883 |
|
|
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
