|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri September 30, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Oct22 |
220930 |
1661.7 |
1672.7 |
1658.0 |
1662.4 |
+3.9 |
18,311 |
22,596 |
-8,862 |
Hover/Click |
|
Dec22 |
220930 |
1669.5 |
1684.4 |
1667.5 |
1672.0 |
+3.4 |
279,817 |
385,802 |
+8,183 |
Hover/Click |
|
Feb23 |
220930 |
1682.7 |
1696.7 |
1681.0 |
1684.9 |
+3.3 |
4,947 |
32,456 |
+521 |
Hover/Click |
|
Apr23 |
220930 |
1696.3 |
1710.2 |
1694.7 |
1698.2 |
+3.2 |
1,602 |
6,791 |
+403 |
Hover/Click |
|
Jun23 |
220930 |
1710.3 |
1722.5 |
1709.3 |
1711.5 |
+3.3 |
545 |
5,081 |
+68 |
Hover/Click |
|
Aug23 |
220930 |
1723.0 |
1727.2 |
1723.0 |
1724.5 |
+3.0 |
402 |
1,558 |
+213 |
Hover/Click |
|
Oct23 |
220930 |
1745.5 |
1746.3 |
1736.7 |
1737.8 |
+3.0 |
28 |
93 |
+8 |
Hover/Click |
|
Dec23 |
220930 |
1755.0 |
1755.0 |
1750.4 |
1750.4 |
+2.5 |
119 |
1,011 |
-24 |
Hover/Click |
|
Feb24 |
220930 |
1763.2 |
1763.2 |
1763.2 |
1763.2 |
+2.5 |
|
|
|
Hover/Click |
|
Apr24 |
220930 |
1772.2 |
1772.2 |
1772.2 |
1772.2 |
+2.5 |
|
|
|
Hover/Click |
|
Jun24 |
220930 |
1781.1 |
1781.1 |
1781.1 |
1781.1 |
+2.5 |
0 |
4 |
+0 |
Hover/Click |
|
Aug24 |
220930 |
1789.6 |
1789.6 |
1789.6 |
1789.6 |
+2.5 |
|
|
|
Hover/Click |
|
Dec24 |
220930 |
1806.6 |
1806.6 |
1806.6 |
1806.6 |
+2.5 |
9 |
130 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
307,682 |
456,980 |
-81 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec22 |
220930 |
1881.0 |
1930.0 |
1874.5 |
1903.9 |
+32.7 |
83,799 |
114,184 |
+828 |
Hover/Click |
|
Mar23 |
220930 |
1900.0 |
1943.0 |
1893.5 |
1918.4 |
+32.6 |
1,872 |
11,372 |
-40 |
Hover/Click |
|
May23 |
220930 |
1914.0 |
1952.0 |
1900.0 |
1929.2 |
+32.4 |
89 |
1,774 |
+21 |
Hover/Click |
|
Jul23 |
220930 |
1930.0 |
1946.0 |
1926.5 |
1941.7 |
+32.4 |
9 |
436 |
+1 |
Hover/Click |
|
Sep23 |
220930 |
1952.4 |
1952.4 |
1952.4 |
1952.4 |
+32.4 |
1 |
142 |
+0 |
Hover/Click |
|
Dec23 |
220930 |
1970.4 |
1970.4 |
1970.4 |
1970.4 |
+32.4 |
0 |
215 |
+0 |
Hover/Click |
|
Mar24 |
220930 |
1990.0 |
1990.0 |
1990.0 |
1990.0 |
+32.4 |
|
|
|
Hover/Click |
|
May24 |
220930 |
2000.0 |
2000.0 |
2000.0 |
2000.0 |
+32.4 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
86,071 |
129,688 |
+688 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct22 |
220930 |
869.0 |
883.4 |
866.0 |
870.0 |
-1.3 |
7,446 |
2,834 |
-1,885 |
Hover/Click |
|
Jan23 |
220930 |
859.1 |
875.8 |
852.1 |
859.1 |
-1.1 |
22,559 |
55,530 |
+2,793 |
Hover/Click |
|
Apr23 |
220930 |
865.9 |
876.1 |
855.0 |
860.9 |
-0.6 |
140 |
1,505 |
+50 |
Hover/Click |
|
Jul23 |
220930 |
875.0 |
875.0 |
863.3 |
863.3 |
-0.7 |
7 |
76 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
30,152 |
59,950 |
+956 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec22 |
220930 |
2209.00 |
2242.00 |
2167.50 |
2182.20 |
-28.90 |
1,680 |
5,857 |
+3 |
Hover/Click |
|
Mar23 |
220930 |
2222.00 |
2232.00 |
2187.80 |
2187.80 |
-30.30 |
10 |
225 |
+5 |
Hover/Click |
|
Jun23 |
220930 |
2189.80 |
2189.80 |
2189.80 |
2189.80 |
-30.30 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,690 |
6,087 |
+7 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec22 |
220930 |
342.70 |
347.45 |
338.85 |
341.25 |
-0.55 |
84,400 |
117,463 |
+899 |
Hover/Click |
|
Mar23 |
220930 |
341.35 |
345.50 |
337.20 |
339.40 |
-0.90 |
8,418 |
36,102 |
+364 |
Hover/Click |
|
May23 |
220930 |
337.95 |
343.45 |
336.30 |
338.15 |
-0.75 |
2,720 |
7,528 |
+200 |
Hover/Click |
|
Jul23 |
220930 |
337.80 |
340.50 |
335.60 |
337.20 |
-0.80 |
2,023 |
2,723 |
+67 |
Hover/Click |
|
Sep23 |
220930 |
340.15 |
340.60 |
334.70 |
336.00 |
-1.15 |
651 |
1,013 |
+269 |
Hover/Click |
|
Dec23 |
220930 |
333.65 |
336.50 |
333.65 |
335.20 |
-1.25 |
506 |
2,220 |
+249 |
Hover/Click |
| Total Volume and Open Interest |
100,578 |
175,138 |
+1,477 |
|
|
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
