MRCI's End of Day Prices

Daily Futures Price Listing Wed April 24, 2024
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Gold(CMX)									Weekly	Monthly
Apr24	240424	2321.3	2328.7	2314.6	2324.5	-3.2	53	100	-71	Hover/Click
Jun24	240424	2335.7	2350.9	2324.8	2338.4	-3.7	262,673	408,971	-7,283	Hover/Click
Aug24	240424	2357.0	2372.3	2346.5	2360.3	-3.4	11,211	61,058	+1,351	Hover/Click
Oct24	240424	2380.1	2393.3	2369.9	2381.8	-3.1	1,157	12,821	+78	Hover/Click
Dec24	240424	2401.2	2415.0	2391.8	2403.8	-3.2	2,507	22,000	+297	Hover/Click
Feb25	240424	2429.1	2429.1	2414.2	2426.1	-2.9	672	2,889	+14	Hover/Click
Apr25	240424	2448.7	2448.7	2439.8	2445.7	-2.7	155	1,858	+66	Hover/Click
Jun25	240424	2465.8	2465.8	2465.8	2465.8	-2.9	12	1,218	-1	Hover/Click
Aug25	240424	2484.9	2484.9	2484.9	2484.9	-3.1	8	25	+5	Hover/Click
Oct25	240424	2504.0	2504.0	2504.0	2504.0	-3.2	3	24	+1	Hover/Click
Dec25	240424	2515.0	2521.4	2515.0	2521.4	-3.4	53	1,805	+50	Hover/Click
Feb26	240424	2540.6	2540.6	2540.6	2540.6	-3.4				Hover/Click
Jun26	240424	2566.6	2566.6	2566.6	2566.6	-3.4	0	1	+0	Hover/Click
Total Volume and Open Interest							279,533	514,937	-5,454
Silver(CMX)									Weekly	Monthly
May24	240424	2733.0	2752.5	2706.0	2734.6	-1.6	107,496	52,475	-13,848	Hover/Click
Jul24	240424	2761.5	2779.5	2734.0	2762.2	-1.6	39,500	97,624	+8,000	Hover/Click
Sep24	240424	2787.0	2802.0	2767.5	2790.2	-1.1	1,827	10,724	+208	Hover/Click
Dec24	240424	2825.5	2843.0	2807.0	2830.4	-0.6	1,504	11,252	-21	Hover/Click
Mar25	240424	2880.0	2880.0	2867.0	2870.4	+0.3	152	1,264	+66	Hover/Click
May25	240424	2895.4	2895.4	2895.4	2895.4	+0.3	0	32	+0	Hover/Click
Jul25	240424	2920.9	2920.9	2920.9	2920.9	+0.2	0	33	+0	Hover/Click
Sep25	240424	2955.7	2955.7	2955.7	2955.7	+0.2				Hover/Click
Total Volume and Open Interest							151,085	174,134	-5,628
Platinum(NYMEX)									Weekly	Monthly
Apr24	240424	910.5	910.5	908.1	910.0	-3.7	0	2	-1	Hover/Click
Jul24	240424	921.2	929.6	911.0	915.8	-7.0	27,372	72,365	+270	Hover/Click
Oct24	240424	933.5	940.4	924.4	928.4	-6.8	922	10,103	+328	Hover/Click
Jan25	240424	942.6	949.8	934.6	938.9	-6.8	159	1,249	+19	Hover/Click
Total Volume and Open Interest							28,591	84,365	+627
Palladium(NYMEX)									Weekly	Monthly
Jun24	240424	1025.00	1038.00	1004.50	1008.30	-18.50	3,243	19,897	+77	Hover/Click
Sep24	240424	1040.50	1045.50	1014.50	1017.40	-18.50	142	866	-4	Hover/Click
Dec24	240424	1024.60	1024.60	1024.60	1024.60	-18.30	0	6	+0	Hover/Click
Total Volume and Open Interest							3,385	20,784	+73
Copper(CMX)									Weekly	Monthly
May24	240424	442.60	449.10	441.55	445.75	+2.30	109,761	75,620	-9,743	Hover/Click
Jul24	240424	445.45	451.70	444.25	448.65	+2.65	70,418	142,594	+7,096	Hover/Click
Sep24	240424	446.30	453.15	446.30	450.30	+2.65	8,541	42,089	+908	Hover/Click
Dec24	240424	448.10	454.75	448.05	452.10	+2.60	4,752	36,131	+577	Hover/Click
Mar25	240424	453.30	455.05	451.90	452.60	+2.55	657	4,228	+362	Hover/Click
May25	240424	452.25	452.65	452.25	452.65	+2.55	30	363	+5	Hover/Click
Total Volume and Open Interest							196,539	309,080	-788