|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed April 14, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Apr21 |
210414 |
1741.3 |
1745.9 |
1732.7 |
1734.9 |
-11.3 |
40 |
4,974 |
-4 |
Hover/Click |
|
Jun21 |
210414 |
1746.4 |
1750.7 |
1732.3 |
1736.3 |
-11.3 |
125,360 |
374,733 |
-690 |
Hover/Click |
|
Aug21 |
210414 |
1748.4 |
1752.5 |
1734.7 |
1738.2 |
-11.3 |
3,629 |
37,872 |
+22 |
Hover/Click |
|
Oct21 |
210414 |
1749.7 |
1753.8 |
1738.5 |
1740.2 |
-11.2 |
489 |
12,784 |
+118 |
Hover/Click |
|
Dec21 |
210414 |
1753.8 |
1756.2 |
1738.8 |
1742.4 |
-11.2 |
1,878 |
19,047 |
+439 |
Hover/Click |
|
Feb22 |
210414 |
1752.1 |
1752.1 |
1743.6 |
1744.1 |
-11.2 |
65 |
5,105 |
+11 |
Hover/Click |
|
Apr22 |
210414 |
1755.0 |
1755.6 |
1745.8 |
1745.8 |
-11.1 |
10 |
83 |
+9 |
Hover/Click |
|
Jun22 |
210414 |
1747.4 |
1747.4 |
1747.4 |
1747.4 |
-11.0 |
50 |
372 |
+25 |
Hover/Click |
|
Aug22 |
210414 |
1748.9 |
1748.9 |
1748.9 |
1748.9 |
-11.0 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210414 |
1751.9 |
1751.9 |
1751.9 |
1751.9 |
-11.0 |
|
|
|
Hover/Click |
|
Dec22 |
210414 |
1756.0 |
1756.0 |
1754.0 |
1754.0 |
-11.0 |
0 |
379 |
+0 |
Hover/Click |
|
Feb23 |
210414 |
1757.0 |
1757.0 |
1757.0 |
1757.0 |
-11.0 |
|
|
|
Hover/Click |
|
Jun23 |
210414 |
1763.4 |
1763.4 |
1763.4 |
1763.4 |
-11.0 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
131,855 |
456,940 |
-90 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May21 |
210414 |
2540.5 |
2559.0 |
2523.5 |
2552.4 |
+9.8 |
65,062 |
92,947 |
-8,233 |
Hover/Click |
|
Jul21 |
210414 |
2542.0 |
2561.0 |
2527.5 |
2555.9 |
+9.7 |
13,265 |
46,569 |
+6,584 |
Hover/Click |
|
Sep21 |
210414 |
2544.0 |
2559.0 |
2534.0 |
2559.0 |
+9.9 |
1,177 |
7,511 |
+56 |
Hover/Click |
|
Dec21 |
210414 |
2557.0 |
2567.5 |
2535.5 |
2562.2 |
+10.3 |
574 |
7,846 |
+185 |
Hover/Click |
|
Mar22 |
210414 |
2556.0 |
2566.0 |
2556.0 |
2566.0 |
+10.3 |
4 |
1,577 |
-1 |
Hover/Click |
|
May22 |
210414 |
2566.5 |
2569.0 |
2559.5 |
2569.0 |
+10.3 |
0 |
112 |
+0 |
Hover/Click |
|
Jul22 |
210414 |
2573.0 |
2573.0 |
2573.0 |
2573.0 |
+10.3 |
0 |
70 |
+0 |
Hover/Click |
|
Sep22 |
210414 |
2573.6 |
2573.6 |
2573.6 |
2573.6 |
+10.3 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,217 |
158,138 |
-1,309 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210414 |
1157.5 |
1181.7 |
1156.4 |
1175.2 |
+20.2 |
6 |
459 |
-2 |
Hover/Click |
|
Jul21 |
210414 |
1159.4 |
1188.0 |
1158.1 |
1177.4 |
+20.3 |
12,968 |
63,610 |
-490 |
Hover/Click |
|
Oct21 |
210414 |
1168.0 |
1188.1 |
1167.0 |
1180.9 |
+20.1 |
255 |
1,767 |
+159 |
Hover/Click |
|
Jan22 |
210414 |
1182.5 |
1184.1 |
1182.5 |
1184.1 |
+20.2 |
19 |
670 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
13,276 |
66,647 |
-306 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun21 |
210414 |
2696.50 |
2700.00 |
2667.00 |
2679.40 |
-17.50 |
1,660 |
10,044 |
-90 |
Hover/Click |
|
Sep21 |
210414 |
2686.50 |
2688.50 |
2681.00 |
2681.30 |
-17.30 |
153 |
488 |
+94 |
Hover/Click |
|
Dec21 |
210414 |
2677.80 |
2677.80 |
2677.80 |
2677.80 |
-17.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,813 |
10,532 |
+4 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May21 |
210414 |
403.90 |
413.30 |
402.95 |
412.85 |
+9.70 |
73,232 |
105,825 |
-7,466 |
Hover/Click |
|
Jul21 |
210414 |
404.65 |
413.80 |
403.65 |
413.40 |
+9.50 |
20,107 |
69,794 |
+4,249 |
Hover/Click |
|
Sep21 |
210414 |
405.35 |
413.85 |
404.30 |
413.35 |
+9.15 |
3,681 |
27,224 |
+173 |
Hover/Click |
|
Dec21 |
210414 |
405.15 |
413.05 |
403.90 |
412.70 |
+8.85 |
3,196 |
22,883 |
+1,247 |
Hover/Click |
|
Mar22 |
210414 |
408.00 |
411.90 |
408.00 |
411.70 |
+8.70 |
313 |
4,258 |
-41 |
Hover/Click |
|
May22 |
210414 |
406.85 |
411.00 |
406.70 |
410.80 |
+8.60 |
127 |
553 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
101,930 |
239,047 |
-1,699 |
|
|
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
