|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri January 15, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210115 |
1847.3 |
1856.6 |
1822.1 |
1829.9 |
-21.5 |
225,988 |
282,631 |
-28,489 |
Hover/Click |
|
Apr21 |
210115 |
1850.4 |
1860.2 |
1826.1 |
1833.7 |
-21.7 |
70,542 |
189,588 |
+20,863 |
Hover/Click |
|
Jun21 |
210115 |
1854.6 |
1863.3 |
1829.0 |
1836.5 |
-22.0 |
7,535 |
41,239 |
+1,356 |
Hover/Click |
|
Aug21 |
210115 |
1857.9 |
1863.4 |
1832.3 |
1839.0 |
-22.0 |
1,815 |
14,057 |
+180 |
Hover/Click |
|
Oct21 |
210115 |
1844.2 |
1844.2 |
1835.9 |
1841.4 |
-22.3 |
273 |
6,221 |
-19 |
Hover/Click |
|
Dec21 |
210115 |
1865.5 |
1870.5 |
1839.3 |
1843.9 |
-22.6 |
1,267 |
11,077 |
+61 |
Hover/Click |
|
Feb22 |
210115 |
1840.0 |
1846.4 |
1839.6 |
1846.4 |
-22.8 |
245 |
3,354 |
+93 |
Hover/Click |
|
Apr22 |
210115 |
1847.8 |
1849.1 |
1847.8 |
1849.1 |
-22.8 |
0 |
19 |
+0 |
Hover/Click |
|
Jun22 |
210115 |
1852.0 |
1852.0 |
1852.0 |
1852.0 |
-22.8 |
0 |
113 |
+0 |
Hover/Click |
|
Aug22 |
210115 |
1853.5 |
1853.5 |
1853.5 |
1853.5 |
-22.8 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210115 |
1857.2 |
1857.2 |
1857.2 |
1857.2 |
-22.8 |
|
|
|
Hover/Click |
|
Dec22 |
210115 |
1859.3 |
1859.3 |
1859.3 |
1859.3 |
-22.8 |
25 |
278 |
+11 |
Hover/Click |
|
Jun23 |
210115 |
1886.0 |
1886.0 |
1868.7 |
1868.7 |
-22.8 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
308,142 |
549,650 |
-5,888 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210115 |
2561.0 |
2586.5 |
2461.0 |
2486.6 |
-93.6 |
58,511 |
136,044 |
-1,186 |
Hover/Click |
|
May21 |
210115 |
2565.0 |
2591.0 |
2467.0 |
2491.9 |
-94.2 |
2,420 |
18,625 |
+200 |
Hover/Click |
|
Jul21 |
210115 |
2573.0 |
2573.0 |
2476.5 |
2498.9 |
-94.1 |
534 |
5,995 |
+127 |
Hover/Click |
|
Sep21 |
210115 |
2567.0 |
2569.0 |
2484.0 |
2505.4 |
-94.3 |
764 |
3,862 |
+192 |
Hover/Click |
|
Dec21 |
210115 |
2575.0 |
2575.0 |
2504.0 |
2514.5 |
-94.8 |
126 |
3,612 |
-30 |
Hover/Click |
|
Mar22 |
210115 |
2525.0 |
2525.0 |
2523.5 |
2523.9 |
-94.8 |
3 |
26 |
+1 |
Hover/Click |
|
May22 |
210115 |
2528.9 |
2529.4 |
2528.9 |
2528.9 |
-94.8 |
0 |
4 |
+0 |
Hover/Click |
|
Jul22 |
210115 |
2534.0 |
2534.5 |
2534.0 |
2534.0 |
-94.8 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
62,893 |
169,262 |
-771 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan21 |
210115 |
1115.6 |
1116.1 |
1078.9 |
1085.7 |
-35.9 |
12 |
362 |
+5 |
Hover/Click |
|
Apr21 |
210115 |
1126.6 |
1129.9 |
1076.5 |
1089.9 |
-36.5 |
13,761 |
57,241 |
-678 |
Hover/Click |
|
Jul21 |
210115 |
1122.7 |
1123.9 |
1083.2 |
1094.3 |
-36.3 |
602 |
1,761 |
+416 |
Hover/Click |
|
Oct21 |
210115 |
1100.0 |
1104.1 |
1094.0 |
1098.0 |
-36.3 |
46 |
114 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
14,467 |
59,626 |
-267 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210115 |
2410.00 |
2465.50 |
2376.50 |
2395.10 |
-28.20 |
912 |
9,304 |
+18 |
Hover/Click |
|
Jun21 |
210115 |
2427.50 |
2460.50 |
2393.00 |
2403.70 |
-28.40 |
17 |
195 |
+2 |
Hover/Click |
|
Sep21 |
210115 |
2401.90 |
2401.90 |
2401.90 |
2401.90 |
-28.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
929 |
9,499 |
+20 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210115 |
367.35 |
368.40 |
358.65 |
360.20 |
-6.25 |
64,874 |
156,702 |
-284 |
Hover/Click |
|
May21 |
210115 |
367.55 |
368.60 |
359.00 |
360.70 |
-6.10 |
4,869 |
39,035 |
+203 |
Hover/Click |
|
Jul21 |
210115 |
367.25 |
368.50 |
359.15 |
360.85 |
-6.00 |
3,785 |
20,093 |
-862 |
Hover/Click |
|
Sep21 |
210115 |
367.70 |
367.70 |
359.25 |
360.75 |
-5.90 |
2,541 |
17,749 |
-439 |
Hover/Click |
|
Dec21 |
210115 |
367.00 |
367.50 |
359.00 |
360.35 |
-5.80 |
960 |
7,228 |
+780 |
Hover/Click |
|
Mar22 |
210115 |
359.85 |
359.85 |
359.75 |
359.75 |
-5.80 |
33 |
1,047 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
77,810 |
250,426 |
-714 |
|
|
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
