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 Fri July 30, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Aug21 210730 1828.0 1830.5 1808.9 1812.6 -18.6 209,783 28,372 -50,043 Hover/Click
Oct21 210730 1830.3 1832.8 1810.6 1814.5 -18.7 23,609 42,120 +6,447 Hover/Click
Dec21 210730 1832.5 1835.5 1813.1 1817.2 -18.6 198,595 386,946 +32,704 Hover/Click
Feb22 210730 1834.7 1836.1 1817.1 1819.1 -18.6 5,995 20,387 +1,359 Hover/Click
Apr22 210730 1835.7 1836.9 1818.0 1820.8 -18.6 2,455 5,735 +1,044 Hover/Click
Jun22 210730 1837.1 1837.1 1819.6 1822.2 -18.6 158 4,692 +5 Hover/Click
Aug22 210730 1840.7 1840.7 1823.8 1823.8 -18.6 52 162 -2 Hover/Click
Oct22 210730 1825.1 1825.1 1825.1 1825.1 -18.8 51 88 +20 Hover/Click
Dec22 210730 1840.2 1840.2 1826.7 1826.7 -18.8 126 1,456 +2 Hover/Click
Feb23 210730 1829.7 1829.7 1829.7 1829.7 -18.8       Hover/Click
Apr23 210730 1832.9 1832.9 1832.9 1832.9 -18.8       Hover/Click
Jun23 210730 1836.1 1836.1 1836.1 1836.1 -18.8 0 9 +0 Hover/Click
Dec23 210730 1845.4 1845.4 1845.4 1845.4 -18.8 0 14 +0 Hover/Click
Total Volume and Open Interest 442,978 492,219 -7,968  
Silver(CMX) Weekly Monthly
Sep21 210730 2560.0 2568.5 2539.5 2554.7 -23.5 54,851 110,872 -2,048 Hover/Click
Dec21 210730 2567.5 2573.0 2546.5 2560.0 -23.5 4,067 29,961 +539 Hover/Click
Mar22 210730 2573.5 2577.0 2560.0 2565.1 -23.6 435 4,707 +94 Hover/Click
May22 210730 2569.5 2576.5 2569.1 2569.1 -23.1 87 755 -48 Hover/Click
Jul22 210730 2582.5 2582.5 2573.7 2573.7 -22.7 0 155 +0 Hover/Click
Sep22 210730 2576.9 2576.9 2576.9 2576.9 -22.7 0 29 +0 Hover/Click
Dec22 210730 2596.5 2596.5 2583.6 2583.6 -22.7 2 99 +0 Hover/Click
Mar23 210730 2587.7 2587.7 2587.7 2587.7 -22.7 0 1 +0 Hover/Click
Total Volume and Open Interest 59,995 149,292 -1,522  
Platinum(NYMEX) Weekly Monthly
Oct21 210730 1062.5 1062.7 1032.5 1048.4 -19.2 9,943 55,704 -126 Hover/Click
Jan22 210730 1060.5 1060.5 1035.7 1051.5 -19.1 204 3,046 +18 Hover/Click
Apr22 210730 1057.4 1059.4 1040.0 1054.3 -18.9 18 329 +0 Hover/Click
Jul22 210730 1060.0 1060.0 1055.0 1057.4 -18.7 0 33 +0 Hover/Click
Total Volume and Open Interest 10,238 59,231 -147  
Palladium(NYMEX) Weekly Monthly
Sep21 210730 2649.50 2668.00 2626.00 2656.20 +13.10 1,486 8,871 -324 Hover/Click
Dec21 210730 2661.50 2670.50 2637.50 2662.70 +12.70 417 1,140 +269 Hover/Click
Mar22 210730 2661.10 2661.10 2661.10 2661.10 +12.90 2 28 +0 Hover/Click
Total Volume and Open Interest 1,905 10,043 -55  
Copper(CMX) Weekly Monthly
Sep21 210730 452.40 455.60 444.50 448.25 -4.10 79,778 118,219 -1,063 Hover/Click
Dec21 210730 449.50 452.80 442.55 445.55 -4.60 14,946 54,225 +1,946 Hover/Click
Mar22 210730 446.40 451.75 442.35 444.40 -4.95 2,460 22,640 +631 Hover/Click
May22 210730 446.55 450.00 441.65 443.60 -4.90 383 3,246 +62 Hover/Click
Jul22 210730 445.60 448.30 442.40 442.90 -4.70 86 1,268 +24 Hover/Click
Sep22 210730 442.85 442.90 442.85 442.90 -4.10 27 311 +9 Hover/Click
Total Volume and Open Interest 99,902 209,951 +1,135  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php