|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon May 20, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Jun24 |
240520 |
2422.2 |
2454.2 |
2411.1 |
2438.5 |
+21.1 |
191,026 |
239,604 |
-14,466 |
Hover/Click |
|
Aug24 |
240520 |
2445.7 |
2477.0 |
2434.4 |
2461.7 |
+21.3 |
28,565 |
232,745 |
+9,838 |
Hover/Click |
|
Oct24 |
240520 |
2469.1 |
2500.0 |
2457.9 |
2485.1 |
+21.7 |
1,807 |
16,217 |
+945 |
Hover/Click |
|
Dec24 |
240520 |
2492.3 |
2524.0 |
2481.8 |
2508.8 |
+22.4 |
1,516 |
29,069 |
+200 |
Hover/Click |
|
Feb25 |
240520 |
2522.1 |
2547.0 |
2504.5 |
2532.5 |
+22.9 |
266 |
5,262 |
-1 |
Hover/Click |
|
Apr25 |
240520 |
2545.6 |
2567.4 |
2525.9 |
2553.0 |
+23.0 |
127 |
2,433 |
+63 |
Hover/Click |
|
Jun25 |
240520 |
2557.0 |
2573.1 |
2557.0 |
2573.1 |
+23.0 |
1 |
1,254 |
+1 |
Hover/Click |
|
Aug25 |
240520 |
2572.8 |
2592.0 |
2572.8 |
2592.0 |
+23.0 |
0 |
22 |
+0 |
Hover/Click |
|
Oct25 |
240520 |
2592.7 |
2610.4 |
2592.7 |
2610.4 |
+23.0 |
0 |
25 |
+0 |
Hover/Click |
|
Dec25 |
240520 |
2620.0 |
2628.1 |
2617.0 |
2628.1 |
+23.0 |
0 |
1,901 |
+0 |
Hover/Click |
|
Feb26 |
240520 |
2648.3 |
2648.3 |
2648.3 |
2648.3 |
+23.0 |
0 |
1 |
+0 |
Hover/Click |
|
Jun26 |
240520 |
2678.2 |
2678.2 |
2678.2 |
2678.2 |
+23.0 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
223,670 |
528,847 |
-3,428 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240520 |
3100.0 |
3220.5 |
3099.5 |
3220.5 |
+115.8 |
29 |
202 |
-7 |
Hover/Click |
|
Jul24 |
240520 |
3185.0 |
3275.0 |
3118.0 |
3242.6 |
+116.7 |
91,444 |
144,196 |
+1,657 |
Hover/Click |
|
Sep24 |
240520 |
3211.5 |
3301.5 |
3150.0 |
3276.1 |
+119.0 |
3,173 |
18,318 |
+963 |
Hover/Click |
|
Dec24 |
240520 |
3257.0 |
3347.0 |
3198.5 |
3320.5 |
+121.3 |
1,517 |
11,613 |
+185 |
Hover/Click |
|
Mar25 |
240520 |
3281.5 |
3379.5 |
3243.0 |
3365.2 |
+123.9 |
186 |
2,228 |
+29 |
Hover/Click |
|
May25 |
240520 |
3315.0 |
3393.1 |
3315.0 |
3393.1 |
+123.8 |
39 |
193 |
+8 |
Hover/Click |
|
Jul25 |
240520 |
3418.4 |
3418.4 |
3418.4 |
3418.4 |
+123.6 |
6 |
61 |
+3 |
Hover/Click |
|
Sep25 |
240520 |
3442.8 |
3442.8 |
3442.8 |
3442.8 |
+123.5 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
96,910 |
178,300 |
+2,891 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240520 |
1095.0 |
1105.0 |
1056.3 |
1063.7 |
-26.3 |
34,801 |
76,775 |
+1,013 |
Hover/Click |
|
Oct24 |
240520 |
1105.5 |
1116.4 |
1069.1 |
1075.2 |
-25.3 |
1,905 |
11,417 |
+255 |
Hover/Click |
|
Jan25 |
240520 |
1115.3 |
1125.3 |
1080.2 |
1086.7 |
-24.0 |
600 |
1,505 |
+31 |
Hover/Click |
|
Apr25 |
240520 |
1123.7 |
1134.5 |
1090.7 |
1097.3 |
-22.6 |
375 |
294 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
37,854 |
90,361 |
+1,391 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240520 |
1011.00 |
1044.50 |
997.00 |
1031.60 |
+20.80 |
6,544 |
17,208 |
-1,640 |
Hover/Click |
|
Sep24 |
240520 |
1022.00 |
1052.00 |
1006.00 |
1038.60 |
+20.60 |
2,650 |
9,483 |
+1,319 |
Hover/Click |
|
Dec24 |
240520 |
1045.00 |
1052.00 |
1045.00 |
1047.60 |
+20.40 |
30 |
171 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,244 |
26,892 |
-309 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240520 |
519.20 |
519.85 |
502.90 |
508.75 |
+3.05 |
1,150 |
2,283 |
-48 |
Hover/Click |
|
Jul24 |
240520 |
508.00 |
519.90 |
500.40 |
507.90 |
+2.90 |
106,740 |
159,184 |
-2,433 |
Hover/Click |
|
Sep24 |
240520 |
499.20 |
513.10 |
497.30 |
503.40 |
+7.05 |
32,643 |
75,140 |
-104 |
Hover/Click |
|
Dec24 |
240520 |
497.50 |
511.20 |
496.15 |
501.85 |
+7.85 |
9,812 |
41,387 |
-1,036 |
Hover/Click |
|
Mar25 |
240520 |
497.00 |
509.85 |
495.55 |
500.50 |
+7.90 |
4,688 |
8,305 |
-92 |
Hover/Click |
|
May25 |
240520 |
508.95 |
508.95 |
496.20 |
499.50 |
+7.95 |
3,108 |
2,486 |
+1,361 |
Hover/Click |
| Total Volume and Open Interest |
161,644 |
300,271 |
-1,085 |
|
|
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
