|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri May 17, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240517 |
2381.4 |
2427.4 |
2377.8 |
2417.4 |
+31.9 |
249,843 |
254,070 |
+2,523 |
Hover/Click |
|
Aug24 |
240517 |
2403.6 |
2450.1 |
2400.8 |
2440.4 |
+32.1 |
28,965 |
222,907 |
+5,858 |
Hover/Click |
|
Oct24 |
240517 |
2428.3 |
2470.7 |
2423.6 |
2463.4 |
+32.4 |
1,805 |
15,272 |
+338 |
Hover/Click |
|
Dec24 |
240517 |
2449.7 |
2496.3 |
2446.3 |
2486.4 |
+32.5 |
2,565 |
28,869 |
+407 |
Hover/Click |
|
Feb25 |
240517 |
2474.3 |
2516.0 |
2473.4 |
2509.6 |
+32.5 |
527 |
5,263 |
+70 |
Hover/Click |
|
Apr25 |
240517 |
2495.2 |
2536.0 |
2491.5 |
2530.0 |
+32.8 |
204 |
2,370 |
+58 |
Hover/Click |
|
Jun25 |
240517 |
2550.1 |
2550.1 |
2550.1 |
2550.1 |
+33.0 |
8 |
1,253 |
+1 |
Hover/Click |
|
Aug25 |
240517 |
2569.0 |
2569.0 |
2569.0 |
2569.0 |
+33.0 |
1 |
22 |
+1 |
Hover/Click |
|
Oct25 |
240517 |
2587.4 |
2587.4 |
2587.4 |
2587.4 |
+33.0 |
0 |
25 |
+0 |
Hover/Click |
|
Dec25 |
240517 |
2605.1 |
2605.1 |
2605.1 |
2605.1 |
+33.0 |
2 |
1,901 |
+0 |
Hover/Click |
|
Feb26 |
240517 |
2625.3 |
2625.3 |
2625.3 |
2625.3 |
+33.0 |
0 |
1 |
+0 |
Hover/Click |
|
Jun26 |
240517 |
2655.2 |
2655.2 |
2655.2 |
2655.2 |
+33.0 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
284,298 |
532,275 |
+9,323 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240517 |
2976.0 |
3160.5 |
2976.0 |
3104.7 |
+138.2 |
31 |
209 |
+8 |
Hover/Click |
|
Jul24 |
240517 |
2982.5 |
3185.0 |
2970.0 |
3125.9 |
+138.3 |
117,421 |
142,539 |
+3,773 |
Hover/Click |
|
Sep24 |
240517 |
3016.5 |
3214.5 |
3000.5 |
3157.1 |
+139.8 |
5,600 |
17,355 |
+247 |
Hover/Click |
|
Dec24 |
240517 |
3056.5 |
3257.0 |
3041.0 |
3199.2 |
+142.3 |
1,280 |
11,428 |
-1 |
Hover/Click |
|
Mar25 |
240517 |
3109.5 |
3289.5 |
3104.5 |
3241.3 |
+143.7 |
148 |
2,199 |
+25 |
Hover/Click |
|
May25 |
240517 |
3202.0 |
3269.3 |
3202.0 |
3269.3 |
+144.3 |
13 |
185 |
-2 |
Hover/Click |
|
Jul25 |
240517 |
3336.0 |
3346.0 |
3294.8 |
3294.8 |
+143.9 |
0 |
58 |
+0 |
Hover/Click |
|
Sep25 |
240517 |
3319.3 |
3319.3 |
3319.3 |
3319.3 |
+143.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
125,473 |
175,409 |
+4,038 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240517 |
1071.8 |
1100.5 |
1062.0 |
1090.0 |
+18.7 |
44,997 |
75,762 |
+1,626 |
Hover/Click |
|
Oct24 |
240517 |
1084.6 |
1110.9 |
1073.2 |
1100.5 |
+18.3 |
2,009 |
11,162 |
+155 |
Hover/Click |
|
Jan25 |
240517 |
1094.2 |
1120.4 |
1086.2 |
1110.7 |
+17.5 |
363 |
1,474 |
-20 |
Hover/Click |
|
Apr25 |
240517 |
1104.2 |
1129.5 |
1096.1 |
1119.9 |
+16.3 |
296 |
197 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
47,861 |
88,970 |
+1,795 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240517 |
992.50 |
1017.00 |
968.00 |
1010.80 |
+12.40 |
7,211 |
18,848 |
-527 |
Hover/Click |
|
Sep24 |
240517 |
1004.00 |
1025.00 |
979.50 |
1018.00 |
+12.10 |
1,592 |
8,164 |
+324 |
Hover/Click |
|
Dec24 |
240517 |
1002.00 |
1027.20 |
1002.00 |
1027.20 |
+11.20 |
25 |
171 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
8,831 |
27,201 |
-195 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240517 |
486.50 |
507.05 |
486.50 |
505.70 |
+16.50 |
724 |
2,331 |
-176 |
Hover/Click |
|
Jul24 |
240517 |
488.25 |
508.95 |
484.85 |
505.00 |
+17.30 |
177,905 |
161,617 |
-15,904 |
Hover/Click |
|
Sep24 |
240517 |
481.55 |
500.90 |
477.70 |
496.35 |
+15.80 |
51,865 |
75,244 |
+1,380 |
Hover/Click |
|
Dec24 |
240517 |
479.90 |
498.00 |
476.80 |
494.00 |
+14.55 |
21,398 |
42,423 |
-170 |
Hover/Click |
|
Mar25 |
240517 |
479.00 |
494.60 |
479.00 |
492.60 |
+14.20 |
4,743 |
8,397 |
-342 |
Hover/Click |
|
May25 |
240517 |
490.00 |
496.15 |
487.60 |
491.55 |
+14.00 |
681 |
1,125 |
+170 |
Hover/Click |
| Total Volume and Open Interest |
259,895 |
301,356 |
-14,785 |
|
|
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
