MRCI's End of Day Prices

Daily Futures Price Listing Thu April 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	240418	2368.4	2384.4	2368.4	2382.3	+10.6	41	398	-1,406	Hover/Click
Jun24	240418	2377.9	2408.0	2377.2	2398.0	+9.6	297,592	417,395	+3,502	Hover/Click
Aug24	240418	2403.1	2429.5	2401.1	2420.1	+9.6	5,643	56,914	+1,704	Hover/Click
Oct24	240418	2425.0	2451.7	2424.5	2442.4	+9.6	992	11,856	+207	Hover/Click
Dec24	240418	2450.4	2474.2	2446.6	2465.0	+9.7	2,138	21,537	+87	Hover/Click
Feb25	240418	2479.0	2491.2	2478.7	2487.3	+9.6	278	2,747	-53	Hover/Click
Apr25	240418	2489.4	2506.8	2489.4	2506.8	+9.4	7	1,715	+0	Hover/Click
Jun25	240418	2527.3	2527.3	2527.3	2527.3	+9.4	0	1,210	+0	Hover/Click
Aug25	240418	2546.9	2546.9	2546.9	2546.9	+9.4	0	16	+0	Hover/Click
Oct25	240418	2552.9	2566.3	2552.9	2566.3	+9.4	0	24	+0	Hover/Click
Dec25	240418	2584.1	2584.1	2584.1	2584.1	+9.4	3	1,553	+1	Hover/Click
Feb26	240418	2603.3	2603.3	2603.3	2603.3	+9.4				Hover/Click
Jun26	240418	2629.3	2629.3	2629.3	2629.3	+9.4	0	1	+0	Hover/Click
Total Volume and Open Interest							307,967	517,193	+4,043
Silver(CMX)									Weekly	Monthly
May24	240418	2828.5	2873.5	2821.0	2838.0	-2.0	107,017	78,889	-5,178	Hover/Click
Jul24	240418	2853.5	2900.5	2849.0	2866.3	-1.6	18,867	74,062	+4,684	Hover/Click
Sep24	240418	2890.0	2929.0	2878.5	2894.5	-1.8	1,221	10,032	-85	Hover/Click
Dec24	240418	2928.0	2970.0	2921.5	2935.6	-1.7	1,060	10,932	-83	Hover/Click
Mar25	240418	2992.0	2992.0	2962.5	2975.6	-1.7	32	1,073	+19	Hover/Click
May25	240418	3000.2	3000.2	3000.2	3000.2	-1.7	6	28	+6	Hover/Click
Jul25	240418	3022.4	3022.4	3022.4	3022.4	-1.7	0	33	+0	Hover/Click
Sep25	240418	3048.0	3048.0	3048.0	3048.0	-1.7				Hover/Click
Total Volume and Open Interest							128,628	175,784	-821
Platinum(NYMEX)									Weekly	Monthly
Apr24	240418	942.3	946.1	940.0	945.3	+2.6	0	6	+0	Hover/Click
Jul24	240418	953.5	961.9	944.0	954.5	+0.3	31,073	71,632	-466	Hover/Click
Oct24	240418	963.0	972.2	955.0	965.5	+0.5	440	8,322	+57	Hover/Click
Jan25	240418	974.9	981.8	968.5	975.2	+0.1	183	1,257	+4	Hover/Click
Total Volume and Open Interest							31,771	81,834	-410
Palladium(NYMEX)									Weekly	Monthly
Jun24	240418	1027.00	1057.50	1026.00	1038.50	+7.70	4,614	20,012	+305	Hover/Click
Sep24	240418	1052.50	1059.50	1037.00	1047.20	+8.20	101	808	+34	Hover/Click
Dec24	240418	1054.30	1054.30	1054.30	1054.30	+8.10	0	6	+0	Hover/Click
Total Volume and Open Interest							4,719	20,839	+338
Copper(CMX)									Weekly	Monthly
May24	240418	434.25	444.85	432.15	443.65	+9.70	106,997	103,563	-6,380	Hover/Click
Jul24	240418	436.55	447.65	434.80	446.60	+10.25	44,232	118,149	+3,285	Hover/Click
Sep24	240418	438.40	449.20	436.70	448.45	+10.25	8,902	36,320	+189	Hover/Click
Dec24	240418	440.20	450.95	440.20	450.30	+10.30	5,427	29,468	+2,223	Hover/Click
Mar25	240418	441.50	451.25	441.20	451.00	+10.20	404	2,909	+92	Hover/Click
May25	240418	451.00	451.15	451.00	451.15	+10.15	67	387	-18	Hover/Click
Total Volume and Open Interest							168,499	299,220	-1,096