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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf