|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 18, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Gold(CMX) |
Weekly |
Monthly |
Apr24 |
240318 |
2159.9 |
2167.2 |
2149.2 |
2164.3 |
+2.8 |
207,225 |
249,256 |
-12,848 |
Hover/Click |
Jun24 |
240318 |
2181.4 |
2188.7 |
2170.8 |
2185.9 |
+2.8 |
28,529 |
231,255 |
+10,676 |
Hover/Click |
Aug24 |
240318 |
2198.0 |
2207.4 |
2190.7 |
2205.6 |
+3.0 |
2,367 |
31,440 |
+520 |
Hover/Click |
Oct24 |
240318 |
2218.4 |
2225.6 |
2210.4 |
2224.9 |
+3.0 |
444 |
7,622 |
+91 |
Hover/Click |
Dec24 |
240318 |
2236.5 |
2246.0 |
2229.2 |
2244.3 |
+3.3 |
594 |
13,838 |
-74 |
Hover/Click |
Feb25 |
240318 |
2248.8 |
2263.8 |
2248.8 |
2263.2 |
+3.5 |
27 |
1,504 |
+2 |
Hover/Click |
Apr25 |
240318 |
2276.2 |
2279.4 |
2276.2 |
2279.4 |
+3.6 |
3 |
773 |
+7 |
Hover/Click |
Jun25 |
240318 |
2296.9 |
2296.9 |
2296.9 |
2296.9 |
+4.1 |
1 |
852 |
+1 |
Hover/Click |
Aug25 |
240318 |
2312.7 |
2312.7 |
2312.7 |
2312.7 |
+4.5 |
0 |
13 |
+0 |
Hover/Click |
Oct25 |
240318 |
2328.6 |
2328.6 |
2328.6 |
2328.6 |
+6.0 |
0 |
13 |
+0 |
Hover/Click |
Dec25 |
240318 |
2335.4 |
2343.8 |
2335.4 |
2343.4 |
+7.4 |
0 |
1,537 |
+0 |
Hover/Click |
Jun26 |
240318 |
2388.4 |
2388.4 |
2388.4 |
2388.4 |
+7.4 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
240,059 |
539,571 |
-1,083 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar24 |
240318 |
2516.0 |
2524.5 |
2509.1 |
2509.1 |
-10.9 |
20 |
273 |
-12 |
Hover/Click |
May24 |
240318 |
2540.0 |
2553.5 |
2515.0 |
2526.5 |
-11.6 |
74,028 |
115,848 |
+337 |
Hover/Click |
Jul24 |
240318 |
2561.0 |
2577.0 |
2539.5 |
2550.6 |
-11.4 |
3,915 |
16,130 |
+617 |
Hover/Click |
Sep24 |
240318 |
2579.0 |
2596.5 |
2566.5 |
2573.7 |
-11.2 |
1,062 |
8,668 |
+154 |
Hover/Click |
Dec24 |
240318 |
2612.5 |
2630.5 |
2598.0 |
2605.4 |
-11.1 |
310 |
6,373 |
+8 |
Hover/Click |
Mar25 |
240318 |
2635.6 |
2635.6 |
2635.6 |
2635.6 |
-10.8 |
3 |
402 |
+2 |
Hover/Click |
May25 |
240318 |
2654.6 |
2654.6 |
2654.6 |
2654.6 |
-10.7 |
0 |
5 |
+0 |
Hover/Click |
Jul25 |
240318 |
2665.2 |
2665.2 |
2665.2 |
2665.2 |
-10.5 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
79,643 |
148,533 |
+1,109 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr24 |
240318 |
941.6 |
942.8 |
918.6 |
921.2 |
-22.3 |
29,936 |
49,494 |
-3,390 |
Hover/Click |
Jul24 |
240318 |
950.4 |
951.4 |
927.7 |
929.9 |
-22.4 |
5,863 |
31,508 |
+2,134 |
Hover/Click |
Oct24 |
240318 |
956.8 |
956.8 |
936.8 |
938.5 |
-21.4 |
185 |
3,938 |
-1 |
Hover/Click |
Jan25 |
240318 |
966.2 |
966.2 |
944.8 |
946.2 |
-20.9 |
34 |
1,310 |
-6 |
Hover/Click |
Total Volume and Open Interest |
36,031 |
86,299 |
-1,259 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar24 |
240318 |
1035.60 |
1035.60 |
1035.60 |
1035.60 |
-47.90 |
1 |
5 |
-3 |
Hover/Click |
Jun24 |
240318 |
1090.50 |
1091.50 |
1030.00 |
1041.30 |
-49.00 |
3,834 |
19,533 |
-179 |
Hover/Click |
Sep24 |
240318 |
1087.50 |
1087.50 |
1039.50 |
1049.80 |
-48.40 |
18 |
131 |
-3 |
Hover/Click |
Total Volume and Open Interest |
3,854 |
19,701 |
-185 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar24 |
240318 |
410.50 |
414.60 |
409.40 |
411.45 |
+0.20 |
861 |
2,292 |
-130 |
Hover/Click |
May24 |
240318 |
412.10 |
416.40 |
410.20 |
413.00 |
+0.55 |
112,483 |
154,024 |
+6,138 |
Hover/Click |
Jul24 |
240318 |
414.00 |
418.45 |
412.30 |
415.20 |
+0.65 |
16,690 |
51,111 |
+2,422 |
Hover/Click |
Sep24 |
240318 |
414.10 |
419.75 |
414.10 |
416.70 |
+0.60 |
6,150 |
25,241 |
-37 |
Hover/Click |
Dec24 |
240318 |
416.50 |
421.30 |
415.70 |
418.25 |
+0.60 |
2,339 |
15,598 |
+718 |
Hover/Click |
Mar25 |
240318 |
418.65 |
421.45 |
418.65 |
419.00 |
+0.60 |
45 |
1,232 |
+21 |
Hover/Click |
Total Volume and Open Interest |
139,383 |
256,364 |
+9,184 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|