|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri October 23, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Oct20 |
201023 |
1899.9 |
1913.3 |
1896.2 |
1902.0 |
+0.9 |
1,202 |
1,763 |
+490 |
Hover/Click |
|
Dec20 |
201023 |
1906.5 |
1917.3 |
1895.2 |
1905.2 |
+0.6 |
201,272 |
457,242 |
+6,802 |
Hover/Click |
|
Feb21 |
201023 |
1914.5 |
1924.5 |
1902.8 |
1912.7 |
+0.7 |
4,995 |
51,171 |
+579 |
Hover/Click |
|
Apr21 |
201023 |
1921.7 |
1930.5 |
1909.2 |
1918.5 |
+0.7 |
2,510 |
25,678 |
+1,050 |
Hover/Click |
|
Jun21 |
201023 |
1923.5 |
1932.7 |
1914.1 |
1923.3 |
+0.6 |
796 |
17,641 |
+35 |
Hover/Click |
|
Aug21 |
201023 |
1926.3 |
1926.4 |
1924.6 |
1926.4 |
+0.7 |
156 |
5,563 |
+48 |
Hover/Click |
|
Oct21 |
201023 |
1931.9 |
1937.9 |
1929.2 |
1929.2 |
+0.8 |
27 |
3,184 |
+0 |
Hover/Click |
|
Dec21 |
201023 |
1932.1 |
1942.0 |
1924.5 |
1932.1 |
+1.0 |
117 |
7,934 |
+65 |
Hover/Click |
|
Feb22 |
201023 |
1935.1 |
1935.1 |
1935.1 |
1935.1 |
+1.0 |
0 |
35 |
+0 |
Hover/Click |
|
Apr22 |
201023 |
1937.0 |
1937.0 |
1937.0 |
1937.0 |
+1.0 |
0 |
10 |
+0 |
Hover/Click |
|
Jun22 |
201023 |
1942.6 |
1942.6 |
1942.6 |
1942.6 |
+1.0 |
0 |
98 |
+0 |
Hover/Click |
|
Aug22 |
201023 |
1944.1 |
1944.1 |
1944.1 |
1944.1 |
+1.0 |
|
|
|
Hover/Click |
|
Dec22 |
201023 |
1951.5 |
1951.5 |
1951.5 |
1951.5 |
+1.0 |
0 |
56 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
211,965 |
572,335 |
+9,342 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec20 |
201023 |
2483.5 |
2498.0 |
2450.0 |
2467.5 |
-3.4 |
77,692 |
128,506 |
+472 |
Hover/Click |
|
Mar21 |
201023 |
2490.5 |
2512.5 |
2467.5 |
2483.0 |
-3.3 |
1,812 |
20,712 |
-42 |
Hover/Click |
|
May21 |
201023 |
2511.0 |
2517.0 |
2480.0 |
2493.6 |
-4.8 |
449 |
5,383 |
+92 |
Hover/Click |
|
Jul21 |
201023 |
2510.0 |
2521.5 |
2497.0 |
2502.6 |
-4.7 |
213 |
2,011 |
+52 |
Hover/Click |
|
Sep21 |
201023 |
2510.3 |
2510.3 |
2510.3 |
2510.3 |
-5.5 |
2 |
462 |
-2 |
Hover/Click |
|
Dec21 |
201023 |
2536.5 |
2536.5 |
2517.5 |
2522.5 |
-5.5 |
1 |
657 |
+1 |
Hover/Click |
|
Mar22 |
201023 |
2530.0 |
2530.0 |
2530.0 |
2530.0 |
-5.5 |
0 |
2 |
+0 |
Hover/Click |
|
May22 |
201023 |
2535.0 |
2535.0 |
2535.0 |
2535.0 |
-5.5 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,322 |
158,396 |
+551 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct20 |
201023 |
915.5 |
918.5 |
901.7 |
901.7 |
+22.7 |
18 |
7 |
-55 |
Hover/Click |
|
Jan21 |
201023 |
885.0 |
924.1 |
881.5 |
906.7 |
+22.7 |
9,877 |
50,750 |
+235 |
Hover/Click |
|
Apr21 |
201023 |
890.0 |
927.2 |
887.0 |
911.6 |
+24.3 |
82 |
1,463 |
+1 |
Hover/Click |
|
Jul21 |
201023 |
921.2 |
921.2 |
916.4 |
916.4 |
+24.3 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,979 |
52,378 |
+179 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec20 |
201023 |
2394.50 |
2414.90 |
2374.50 |
2398.60 |
+2.70 |
959 |
9,751 |
+74 |
Hover/Click |
|
Mar21 |
201023 |
2400.20 |
2420.30 |
2390.50 |
2408.50 |
+4.90 |
61 |
539 |
+43 |
Hover/Click |
|
Jun21 |
201023 |
2405.70 |
2405.70 |
2405.70 |
2405.70 |
+4.70 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,034 |
10,317 |
+124 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec20 |
201023 |
316.40 |
316.45 |
312.45 |
312.90 |
-2.45 |
80,167 |
147,817 |
+744 |
Hover/Click |
|
Mar21 |
201023 |
315.95 |
316.10 |
312.65 |
312.95 |
-2.40 |
10,542 |
63,208 |
+1,472 |
Hover/Click |
|
May21 |
201023 |
315.95 |
316.00 |
312.70 |
313.05 |
-2.30 |
2,293 |
15,558 |
+19 |
Hover/Click |
|
Jul21 |
201023 |
313.95 |
315.55 |
312.80 |
313.15 |
-2.25 |
511 |
11,163 |
-45 |
Hover/Click |
|
Sep21 |
201023 |
315.70 |
315.70 |
313.35 |
313.35 |
-2.20 |
211 |
3,207 |
-13 |
Hover/Click |
|
Dec21 |
201023 |
314.35 |
314.35 |
313.65 |
313.65 |
-2.10 |
142 |
2,695 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
94,633 |
251,155 |
+2,154 |
|
|
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
