|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon May 16, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Jun22 |
220516 |
1809.4 |
1826.0 |
1785.0 |
1814.0 |
+5.8 |
255,608 |
276,490 |
-26,762 |
Hover/Click |
|
Aug22 |
220516 |
1816.0 |
1832.4 |
1792.0 |
1820.4 |
+5.6 |
71,416 |
239,047 |
+25,140 |
Hover/Click |
|
Oct22 |
220516 |
1823.4 |
1839.2 |
1799.5 |
1827.9 |
+5.6 |
517 |
13,239 |
-82 |
Hover/Click |
|
Dec22 |
220516 |
1834.5 |
1847.3 |
1808.0 |
1836.6 |
+5.5 |
4,177 |
33,628 |
+811 |
Hover/Click |
|
Feb23 |
220516 |
1843.0 |
1846.7 |
1818.0 |
1846.3 |
+5.6 |
727 |
6,205 |
+385 |
Hover/Click |
|
Apr23 |
220516 |
1837.0 |
1858.2 |
1837.0 |
1855.8 |
+5.6 |
7 |
2,715 |
+1 |
Hover/Click |
|
Jun23 |
220516 |
1858.6 |
1865.3 |
1858.6 |
1865.3 |
+5.6 |
2 |
914 |
+0 |
Hover/Click |
|
Aug23 |
220516 |
1874.5 |
1874.5 |
1874.5 |
1874.5 |
+5.6 |
0 |
50 |
+0 |
Hover/Click |
|
Oct23 |
220516 |
1884.2 |
1884.2 |
1884.2 |
1884.2 |
+5.6 |
0 |
4 |
+0 |
Hover/Click |
|
Dec23 |
220516 |
1880.0 |
1899.4 |
1880.0 |
1895.4 |
+5.6 |
2 |
396 |
+0 |
Hover/Click |
|
Feb24 |
220516 |
1899.0 |
1899.0 |
1899.0 |
1899.0 |
+5.6 |
|
|
|
Hover/Click |
|
Jun24 |
220516 |
1916.9 |
1916.9 |
1916.9 |
1916.9 |
+5.6 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
332,691 |
573,045 |
-1,618 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May22 |
220516 |
2109.5 |
2160.5 |
2108.5 |
2153.5 |
+55.1 |
196 |
745 |
-102 |
Hover/Click |
|
Jul22 |
220516 |
2110.5 |
2171.0 |
2083.5 |
2155.1 |
+55.0 |
81,996 |
113,466 |
-477 |
Hover/Click |
|
Sep22 |
220516 |
2119.0 |
2176.0 |
2095.0 |
2164.0 |
+55.0 |
4,306 |
16,223 |
+1,017 |
Hover/Click |
|
Dec22 |
220516 |
2150.0 |
2194.0 |
2126.0 |
2182.5 |
+55.0 |
2,196 |
8,365 |
+173 |
Hover/Click |
|
Mar23 |
220516 |
2149.0 |
2207.5 |
2149.0 |
2202.0 |
+54.9 |
719 |
1,979 |
+303 |
Hover/Click |
|
May23 |
220516 |
2216.8 |
2216.8 |
2216.8 |
2216.8 |
+54.9 |
17 |
42 |
+6 |
Hover/Click |
|
Jul23 |
220516 |
2231.9 |
2231.9 |
2231.9 |
2231.9 |
+54.9 |
10 |
107 |
+1 |
Hover/Click |
|
Sep23 |
220516 |
2246.5 |
2246.5 |
2246.5 |
2246.5 |
+54.9 |
4 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
89,839 |
142,689 |
+943 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul22 |
220516 |
932.1 |
940.8 |
916.8 |
925.3 |
-5.4 |
21,951 |
51,366 |
-309 |
Hover/Click |
|
Oct22 |
220516 |
934.4 |
941.0 |
917.8 |
926.9 |
-4.6 |
476 |
11,944 |
+58 |
Hover/Click |
|
Jan23 |
220516 |
938.0 |
938.0 |
920.0 |
927.8 |
-4.6 |
104 |
235 |
+21 |
Hover/Click |
|
Apr23 |
220516 |
932.9 |
932.9 |
932.9 |
932.9 |
-4.6 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,536 |
63,649 |
-231 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun22 |
220516 |
1925.00 |
2016.00 |
1888.00 |
2002.60 |
+84.90 |
2,671 |
5,288 |
+154 |
Hover/Click |
|
Sep22 |
220516 |
1956.00 |
2026.00 |
1908.00 |
2013.90 |
+81.20 |
743 |
4,400 |
+342 |
Hover/Click |
|
Dec22 |
220516 |
2029.00 |
2029.40 |
2029.00 |
2029.40 |
+81.20 |
11 |
12 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
3,431 |
9,706 |
+509 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May22 |
220516 |
421.00 |
421.45 |
415.00 |
419.65 |
+1.60 |
783 |
2,520 |
-193 |
Hover/Click |
|
Jul22 |
220516 |
417.95 |
422.00 |
413.35 |
419.15 |
+1.65 |
67,529 |
109,225 |
+616 |
Hover/Click |
|
Sep22 |
220516 |
418.15 |
422.10 |
413.85 |
419.35 |
+1.55 |
9,952 |
33,420 |
+1,776 |
Hover/Click |
|
Dec22 |
220516 |
420.00 |
422.35 |
414.85 |
420.15 |
+1.35 |
3,991 |
25,475 |
+1,120 |
Hover/Click |
|
Mar23 |
220516 |
420.00 |
421.55 |
417.20 |
420.90 |
+1.35 |
1,060 |
6,110 |
+548 |
Hover/Click |
|
May23 |
220516 |
420.00 |
421.10 |
420.00 |
421.10 |
+1.40 |
92 |
448 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
84,588 |
188,368 |
+4,009 |
|
|
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
