Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Jun23 230601 1963.2 1983.0 1954.3 1978.0 +14.1 37,838 22,758 -15,350 Hover/Click
Aug23 230601 1981.3 2000.7 1970.1 1995.5 +13.4 264,373 366,330 +10,581 Hover/Click
Oct23 230601 2000.3 2019.5 1990.0 2015.1 +13.4 2,166 11,528 +119 Hover/Click
Dec23 230601 2019.1 2039.0 2008.6 2034.0 +13.6 2,462 36,039 +418 Hover/Click
Feb24 230601 2040.0 2058.0 2026.8 2052.9 +14.0 412 6,020 -20 Hover/Click
Apr24 230601 2047.7 2074.8 2046.8 2069.9 +14.0 126 1,663 +28 Hover/Click
Jun24 230601 2077.7 2093.1 2077.7 2086.3 +13.7 137 1,147 +47 Hover/Click
Aug24 230601 2101.5 2101.5 2101.5 2101.5 +13.5 39 109 -1 Hover/Click
Oct24 230601 2114.1 2114.5 2114.1 2114.5 +12.5 17 39 +2 Hover/Click
Dec24 230601 2120.7 2128.0 2120.7 2127.6 +12.4 26 690 +6 Hover/Click
Feb25 230601 2143.4 2143.4 2143.4 2143.4 +12.4       Hover/Click
Apr25 230601 2160.6 2160.6 2160.6 2160.6 +12.4       Hover/Click
Jun25 230601 2165.0 2165.0 2165.0 2165.0 +12.4 0 290 +0 Hover/Click
Total Volume and Open Interest 311,144 449,515 -3,833  
Silver(CMX) Weekly Monthly
Jul23 230601 2362.5 2403.0 2335.5 2398.7 +40.0 79,064 102,106 -2,819 Hover/Click
Sep23 230601 2383.0 2424.0 2362.0 2420.7 +40.1 3,542 20,685 +1,474 Hover/Click
Dec23 230601 2418.0 2457.0 2392.0 2452.8 +39.3 835 7,937 +74 Hover/Click
Mar24 230601 2454.0 2485.5 2454.0 2484.2 +40.0 53 1,597 -13 Hover/Click
May24 230601 2503.6 2503.6 2503.6 2503.6 +39.8 10 316 +1 Hover/Click
Jul24 230601 2522.5 2522.5 2522.5 2522.5 +39.5 0 11 +0 Hover/Click
Sep24 230601 2541.2 2541.2 2541.2 2541.2 +39.3 0 9 +0 Hover/Click
Dec24 230601 2567.1 2567.1 2567.1 2567.1 +38.3 0 18 +0 Hover/Click
Total Volume and Open Interest 84,191 133,619 -1,505  
Platinum(NYMEX) Weekly Monthly
Jul23 230601 998.7 1015.9 997.4 1010.1 +11.1 21,626 59,296 -1,631 Hover/Click
Oct23 230601 1004.0 1021.8 1004.0 1016.2 +11.4 2,060 10,012 +1,277 Hover/Click
Jan24 230601 1014.2 1022.0 1014.0 1021.3 +10.9 90 543 -14 Hover/Click
Apr24 230601 1018.6 1029.0 1018.6 1026.1 +10.6 41 71 +8 Hover/Click
Total Volume and Open Interest 23,817 69,929 -349  
Palladium(NYMEX) Weekly Monthly
Jun23 230601 1356.00 1384.00 1346.50 1375.90 +35.00 747 124 -493 Hover/Click
Sep23 230601 1361.00 1400.00 1357.00 1390.70 +31.70 3,135 10,439 +504 Hover/Click
Dec23 230601 1403.70 1403.70 1403.70 1403.70 +31.80 21 85 +0 Hover/Click
Total Volume and Open Interest 3,904 10,658 +14  
Copper(CMX) Weekly Monthly
Jul23 230601 366.70 373.15 364.50 371.10 +7.40 88,095 124,081 -1,300 Hover/Click
Sep23 230601 368.20 374.40 366.00 372.70 +7.35 12,602 48,910 +3,508 Hover/Click
Dec23 230601 368.35 376.05 368.30 374.45 +7.15 4,507 30,911 +702 Hover/Click
Mar24 230601 371.55 376.70 371.50 375.75 +7.00 599 10,177 +110 Hover/Click
May24 230601 374.05 376.50 373.95 376.35 +6.80 152 1,677 -5 Hover/Click
Jul24 230601 376.75 376.75 376.75 376.75 +6.65 43 792 +22 Hover/Click
Total Volume and Open Interest 107,803 223,185 +3,128  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Could you benefit from statistical analysis that quantifies which way --- and when --- Interest Rate markets normally move during the year?
Find out now with MRCI's new Interest Rates Report! https://www.mrci.com/catalog/product_info.php?products_id=422