|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri April 26, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Apr24 |
240426 |
2333.4 |
2347.9 |
2332.8 |
2334.8 |
+5.0 |
95 |
105 |
+29 |
Hover/Click |
|
Jun24 |
240426 |
2344.2 |
2364.4 |
2338.0 |
2347.2 |
+4.7 |
187,699 |
408,495 |
-484 |
Hover/Click |
|
Aug24 |
240426 |
2366.0 |
2385.9 |
2360.7 |
2369.3 |
+4.8 |
6,797 |
63,440 |
+1,680 |
Hover/Click |
|
Oct24 |
240426 |
2388.9 |
2406.2 |
2384.4 |
2391.2 |
+5.0 |
368 |
13,146 |
+58 |
Hover/Click |
|
Dec24 |
240426 |
2411.2 |
2429.5 |
2407.0 |
2413.7 |
+5.3 |
966 |
22,551 |
+197 |
Hover/Click |
|
Feb25 |
240426 |
2448.4 |
2449.0 |
2435.9 |
2436.3 |
+5.5 |
256 |
2,851 |
-36 |
Hover/Click |
|
Apr25 |
240426 |
2457.2 |
2457.2 |
2455.9 |
2455.9 |
+5.5 |
48 |
1,918 |
+28 |
Hover/Click |
|
Jun25 |
240426 |
2476.1 |
2476.1 |
2476.1 |
2476.1 |
+5.7 |
8 |
1,218 |
+0 |
Hover/Click |
|
Aug25 |
240426 |
2495.3 |
2495.3 |
2495.3 |
2495.3 |
+6.0 |
8 |
28 |
+0 |
Hover/Click |
|
Oct25 |
240426 |
2513.7 |
2513.7 |
2513.7 |
2513.7 |
+6.7 |
10 |
22 |
+1 |
Hover/Click |
|
Dec25 |
240426 |
2542.7 |
2542.7 |
2532.1 |
2532.1 |
+6.6 |
12 |
1,808 |
+2 |
Hover/Click |
|
Feb26 |
240426 |
2554.3 |
2554.3 |
2554.3 |
2554.3 |
+9.6 |
|
|
|
Hover/Click |
|
Jun26 |
240426 |
2584.0 |
2584.0 |
2584.0 |
2584.0 |
+13.3 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
197,049 |
517,590 |
+1,341 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May24 |
240426 |
2748.0 |
2774.5 |
2709.0 |
2725.2 |
-10.1 |
70,174 |
33,912 |
-10,611 |
Hover/Click |
|
Jul24 |
240426 |
2778.5 |
2802.5 |
2737.0 |
2753.5 |
-9.8 |
33,574 |
114,097 |
+7,338 |
Hover/Click |
|
Sep24 |
240426 |
2799.0 |
2830.5 |
2769.0 |
2782.1 |
-9.6 |
1,130 |
11,194 |
+323 |
Hover/Click |
|
Dec24 |
240426 |
2825.5 |
2873.0 |
2809.5 |
2823.3 |
-9.0 |
616 |
11,624 |
+132 |
Hover/Click |
|
Mar25 |
240426 |
2902.0 |
2902.0 |
2850.0 |
2863.8 |
-8.9 |
128 |
1,361 |
+71 |
Hover/Click |
|
May25 |
240426 |
2880.5 |
2888.9 |
2873.5 |
2888.9 |
-8.8 |
19 |
48 |
+16 |
Hover/Click |
|
Jul25 |
240426 |
2914.4 |
2914.4 |
2914.4 |
2914.4 |
-8.8 |
0 |
33 |
+0 |
Hover/Click |
|
Sep25 |
240426 |
2949.2 |
2949.2 |
2949.2 |
2949.2 |
-8.8 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
106,172 |
173,045 |
-2,695 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul24 |
240426 |
926.2 |
934.2 |
919.3 |
922.1 |
+1.6 |
31,813 |
71,456 |
+447 |
Hover/Click |
|
Oct24 |
240426 |
940.0 |
946.0 |
932.5 |
934.8 |
+1.6 |
907 |
11,197 |
+528 |
Hover/Click |
|
Jan25 |
240426 |
950.5 |
956.1 |
943.4 |
945.3 |
+1.8 |
131 |
1,301 |
+50 |
Hover/Click |
|
Apr25 |
240426 |
961.4 |
965.6 |
953.3 |
954.8 |
+1.9 |
2 |
81 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,115 |
84,784 |
+1,088 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun24 |
240426 |
989.00 |
997.00 |
958.00 |
958.30 |
-23.70 |
3,112 |
19,708 |
-56 |
Hover/Click |
|
Sep24 |
240426 |
1003.50 |
1003.50 |
967.40 |
967.40 |
-24.00 |
374 |
1,305 |
+200 |
Hover/Click |
|
Dec24 |
240426 |
975.50 |
975.50 |
974.60 |
974.60 |
-24.00 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,488 |
21,030 |
+142 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May24 |
240426 |
454.30 |
459.85 |
453.15 |
456.40 |
+4.65 |
74,550 |
49,925 |
-12,248 |
Hover/Click |
|
Jul24 |
240426 |
455.75 |
461.45 |
454.25 |
457.40 |
+3.55 |
77,919 |
165,184 |
+11,930 |
Hover/Click |
|
Sep24 |
240426 |
457.50 |
462.95 |
456.15 |
459.40 |
+3.75 |
12,848 |
43,803 |
+1,170 |
Hover/Click |
|
Dec24 |
240426 |
459.75 |
464.25 |
458.25 |
461.40 |
+3.90 |
6,504 |
37,835 |
+249 |
Hover/Click |
|
Mar25 |
240426 |
460.75 |
463.50 |
457.10 |
462.10 |
+4.05 |
474 |
4,455 |
+187 |
Hover/Click |
|
May25 |
240426 |
461.70 |
463.30 |
461.00 |
462.35 |
+4.20 |
80 |
447 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
174,227 |
309,895 |
+1,416 |
|
|
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
