|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri January 27, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Feb23 |
230127 |
1929.3 |
1935.4 |
1916.5 |
1929.4 |
-0.6 |
190,302 |
121,502 |
-25,202 |
Hover/Click |
|
Apr23 |
230127 |
1945.8 |
1952.1 |
1933.0 |
1945.6 |
-1.1 |
86,708 |
317,961 |
+29,401 |
Hover/Click |
|
Jun23 |
230127 |
1962.7 |
1968.5 |
1950.0 |
1962.3 |
-1.2 |
4,786 |
35,308 |
+1,520 |
Hover/Click |
|
Aug23 |
230127 |
1979.8 |
1981.7 |
1967.2 |
1979.0 |
-1.2 |
1,460 |
11,910 |
+510 |
Hover/Click |
|
Oct23 |
230127 |
1991.9 |
1996.4 |
1991.9 |
1995.8 |
-1.2 |
482 |
4,079 |
+350 |
Hover/Click |
|
Dec23 |
230127 |
2008.5 |
2018.7 |
2003.7 |
2013.0 |
-1.0 |
1,440 |
13,405 |
+702 |
Hover/Click |
|
Feb24 |
230127 |
2021.6 |
2032.2 |
2021.6 |
2029.1 |
-1.0 |
27 |
948 |
-1 |
Hover/Click |
|
Apr24 |
230127 |
2043.6 |
2043.6 |
2043.6 |
2043.6 |
-1.0 |
9 |
47 |
+7 |
Hover/Click |
|
Jun24 |
230127 |
2057.8 |
2057.8 |
2057.8 |
2057.8 |
-1.0 |
0 |
294 |
+0 |
Hover/Click |
|
Aug24 |
230127 |
2069.2 |
2069.2 |
2069.2 |
2069.2 |
-1.0 |
|
|
|
Hover/Click |
|
Oct24 |
230127 |
2083.3 |
2083.3 |
2083.3 |
2083.3 |
-1.0 |
|
|
|
Hover/Click |
|
Dec24 |
230127 |
2098.6 |
2098.6 |
2098.6 |
2098.6 |
-1.0 |
3 |
147 |
+0 |
Hover/Click |
|
Jun25 |
230127 |
2119.8 |
2119.8 |
2119.8 |
2119.8 |
-1.0 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
286,498 |
507,068 |
+7,141 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230127 |
2402.5 |
2412.0 |
2339.0 |
2362.2 |
-39.8 |
56,584 |
108,015 |
-1,521 |
Hover/Click |
|
May23 |
230127 |
2422.5 |
2431.5 |
2360.0 |
2382.2 |
-39.9 |
3,078 |
18,592 |
+1,149 |
Hover/Click |
|
Jul23 |
230127 |
2430.5 |
2430.5 |
2399.5 |
2402.2 |
-39.9 |
1,180 |
5,160 |
+441 |
Hover/Click |
|
Sep23 |
230127 |
2446.0 |
2446.0 |
2420.0 |
2421.2 |
-41.3 |
243 |
1,962 |
+110 |
Hover/Click |
|
Dec23 |
230127 |
2453.0 |
2453.0 |
2449.0 |
2449.8 |
-40.1 |
76 |
1,164 |
+43 |
Hover/Click |
|
Mar24 |
230127 |
2477.1 |
2477.1 |
2477.1 |
2477.1 |
-40.1 |
1 |
27 |
+1 |
Hover/Click |
|
May24 |
230127 |
2496.5 |
2496.5 |
2496.5 |
2496.5 |
-40.1 |
5 |
7 |
+5 |
Hover/Click |
|
Jul24 |
230127 |
2500.6 |
2500.6 |
2500.6 |
2500.6 |
-40.1 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
61,519 |
135,090 |
+168 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230127 |
1025.1 |
1029.6 |
1004.1 |
1016.8 |
-6.2 |
18,022 |
69,226 |
-592 |
Hover/Click |
|
Jul23 |
230127 |
1033.5 |
1033.5 |
1011.0 |
1023.3 |
-6.3 |
236 |
2,468 |
+89 |
Hover/Click |
|
Oct23 |
230127 |
1025.3 |
1027.7 |
1016.2 |
1027.7 |
-6.0 |
37 |
214 |
+20 |
Hover/Click |
|
Jan24 |
230127 |
1035.0 |
1035.0 |
1035.0 |
1035.0 |
-6.1 |
2 |
37 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
18,311 |
72,128 |
-485 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230127 |
1656.50 |
1677.00 |
1597.50 |
1599.70 |
-64.10 |
2,269 |
8,638 |
+31 |
Hover/Click |
|
Jun23 |
230127 |
1683.50 |
1683.50 |
1621.60 |
1621.60 |
-62.60 |
533 |
1,061 |
+318 |
Hover/Click |
|
Sep23 |
230127 |
1690.00 |
1690.00 |
1633.00 |
1633.00 |
-62.60 |
4 |
12 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
2,806 |
9,714 |
+351 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230127 |
428.20 |
428.70 |
417.20 |
422.25 |
-4.50 |
51,109 |
128,837 |
-2,274 |
Hover/Click |
|
May23 |
230127 |
428.95 |
429.40 |
418.20 |
423.20 |
-4.35 |
11,152 |
41,773 |
+2,436 |
Hover/Click |
|
Jul23 |
230127 |
429.10 |
429.10 |
418.85 |
423.50 |
-4.30 |
3,987 |
17,545 |
+127 |
Hover/Click |
|
Sep23 |
230127 |
429.00 |
429.00 |
419.05 |
423.60 |
-4.25 |
1,741 |
9,101 |
-250 |
Hover/Click |
|
Dec23 |
230127 |
426.80 |
427.70 |
419.20 |
423.45 |
-4.15 |
474 |
8,454 |
+100 |
Hover/Click |
|
Mar24 |
230127 |
422.85 |
422.85 |
422.85 |
422.85 |
-4.20 |
132 |
1,958 |
+98 |
Hover/Click |
| Total Volume and Open Interest |
70,027 |
213,935 |
+537 |
|
|
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
