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 Thu November 30, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Dec23 231130 2046.1 2047.1 2033.1 2038.1 -9.0 174,665 24,208 -35,256 Hover/Click
Feb24 231130 2065.4 2067.4 2051.2 2057.2 -9.9 195,417 397,841 +40,572 Hover/Click
Apr24 231130 2084.9 2086.7 2070.7 2076.7 -9.9 6,161 37,568 +2,238 Hover/Click
Jun24 231130 2104.1 2106.3 2090.9 2096.5 -9.9 2,752 21,987 +739 Hover/Click
Aug24 231130 2123.3 2123.6 2108.6 2114.3 -9.9 1,379 11,012 +635 Hover/Click
Oct24 231130 2140.9 2141.5 2125.7 2131.6 -9.9 159 1,313 +22 Hover/Click
Dec24 231130 2158.3 2158.4 2145.0 2149.4 -9.8 441 6,341 +118 Hover/Click
Feb25 231130 2166.7 2166.7 2166.7 2166.7 -9.8 5 118 +4 Hover/Click
Apr25 231130 2182.4 2182.4 2182.4 2182.4 -9.9 2 99 +1 Hover/Click
Jun25 231130 2198.7 2198.7 2198.7 2198.7 -10.0 3 957 -2 Hover/Click
Aug25 231130 2213.8 2213.8 2213.8 2213.8 -10.8 0 6 +0 Hover/Click
Oct25 231130 2229.4 2229.4 2229.4 2229.4 -12.5       Hover/Click
Dec25 231130 2242.9 2242.9 2242.9 2242.9 -12.5 0 703 +0 Hover/Click
Total Volume and Open Interest 382,845 505,538 +9,068  
Silver(CMX) Weekly Monthly
Dec23 231130 2503.5 2532.5 2496.5 2529.3 +22.1 59,633 7,119 -13,638 Hover/Click
Mar24 231130 2541.0 2570.0 2532.5 2566.0 +21.7 63,457 115,630 +12,432 Hover/Click
May24 231130 2565.0 2593.0 2559.0 2590.3 +21.5 838 9,135 +2 Hover/Click
Jul24 231130 2585.5 2616.0 2585.5 2613.9 +21.1 361 3,545 +55 Hover/Click
Sep24 231130 2611.5 2637.1 2611.5 2637.1 +21.1 195 898 +42 Hover/Click
Dec24 231130 2643.0 2670.5 2639.0 2669.1 +21.2 191 897 +116 Hover/Click
Mar25 231130 2707.5 2707.5 2707.5 2707.5 +21.2 0 1 +0 Hover/Click
May25 231130 2733.8 2733.8 2733.8 2733.8 +21.2       Hover/Click
Total Volume and Open Interest 126,733 139,144 -607  
Platinum(NYMEX) Weekly Monthly
Jan24 231130 939.6 947.0 927.0 935.9 -5.5 29,315 60,382 -1,958 Hover/Click
Apr24 231130 946.7 953.8 934.7 942.9 -5.7 2,069 9,193 +500 Hover/Click
Jul24 231130 955.2 959.9 942.5 950.0 -5.5 97 383 -12 Hover/Click
Oct24 231130 958.1 964.9 952.1 957.5 -5.4 29 414 +10 Hover/Click
Total Volume and Open Interest 31,588 70,437 -1,495  
Palladium(NYMEX) Weekly Monthly
Dec23 231130 1021.50 1021.50 1006.00 1009.10 -17.50 2,310 404 -1,135 Hover/Click
Mar24 231130 1036.00 1040.00 1014.50 1020.40 -21.10 5,473 19,343 +142 Hover/Click
Jun24 231130 1027.60 1027.60 1027.60 1027.60 -21.20 24 126 -1 Hover/Click
Total Volume and Open Interest 7,815 19,903 -988  
Copper(CMX) Weekly Monthly
Dec23 231130 380.00 384.00 378.45 382.90 +4.30 32,871 6,093 -9,616 Hover/Click
Mar24 231130 383.50 385.65 381.25 385.05 +2.50 74,413 114,332 +5,701 Hover/Click
May24 231130 385.50 387.80 383.95 387.35 +2.25 9,577 23,647 +572 Hover/Click
Jul24 231130 388.50 390.00 386.65 389.65 +2.05 2,014 15,988 +381 Hover/Click
Sep24 231130 391.20 391.85 389.45 391.85 +1.95 404 3,778 -8 Hover/Click
Dec24 231130 392.90 393.85 392.90 393.85 +1.90 124 2,204 +50 Hover/Click
Total Volume and Open Interest 122,307 173,091 -2,560  
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

Could you benefit from statistical analysis that quantifies which way --- and when --- Interest Rate markets normally move during the year?
Find out now with MRCI's new Interest Rates Report! https://www.mrci.com/products/interestrate