|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu June 01, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230601 |
1963.2 |
1983.0 |
1954.3 |
1978.0 |
+14.1 |
37,838 |
22,758 |
-15,350 |
Hover/Click |
|
Aug23 |
230601 |
1981.3 |
2000.7 |
1970.1 |
1995.5 |
+13.4 |
264,373 |
366,330 |
+10,581 |
Hover/Click |
|
Oct23 |
230601 |
2000.3 |
2019.5 |
1990.0 |
2015.1 |
+13.4 |
2,166 |
11,528 |
+119 |
Hover/Click |
|
Dec23 |
230601 |
2019.1 |
2039.0 |
2008.6 |
2034.0 |
+13.6 |
2,462 |
36,039 |
+418 |
Hover/Click |
|
Feb24 |
230601 |
2040.0 |
2058.0 |
2026.8 |
2052.9 |
+14.0 |
412 |
6,020 |
-20 |
Hover/Click |
|
Apr24 |
230601 |
2047.7 |
2074.8 |
2046.8 |
2069.9 |
+14.0 |
126 |
1,663 |
+28 |
Hover/Click |
|
Jun24 |
230601 |
2077.7 |
2093.1 |
2077.7 |
2086.3 |
+13.7 |
137 |
1,147 |
+47 |
Hover/Click |
|
Aug24 |
230601 |
2101.5 |
2101.5 |
2101.5 |
2101.5 |
+13.5 |
39 |
109 |
-1 |
Hover/Click |
|
Oct24 |
230601 |
2114.1 |
2114.5 |
2114.1 |
2114.5 |
+12.5 |
17 |
39 |
+2 |
Hover/Click |
|
Dec24 |
230601 |
2120.7 |
2128.0 |
2120.7 |
2127.6 |
+12.4 |
26 |
690 |
+6 |
Hover/Click |
|
Feb25 |
230601 |
2143.4 |
2143.4 |
2143.4 |
2143.4 |
+12.4 |
|
|
|
Hover/Click |
|
Apr25 |
230601 |
2160.6 |
2160.6 |
2160.6 |
2160.6 |
+12.4 |
|
|
|
Hover/Click |
|
Jun25 |
230601 |
2165.0 |
2165.0 |
2165.0 |
2165.0 |
+12.4 |
0 |
290 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
311,144 |
449,515 |
-3,833 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul23 |
230601 |
2362.5 |
2403.0 |
2335.5 |
2398.7 |
+40.0 |
79,064 |
102,106 |
-2,819 |
Hover/Click |
|
Sep23 |
230601 |
2383.0 |
2424.0 |
2362.0 |
2420.7 |
+40.1 |
3,542 |
20,685 |
+1,474 |
Hover/Click |
|
Dec23 |
230601 |
2418.0 |
2457.0 |
2392.0 |
2452.8 |
+39.3 |
835 |
7,937 |
+74 |
Hover/Click |
|
Mar24 |
230601 |
2454.0 |
2485.5 |
2454.0 |
2484.2 |
+40.0 |
53 |
1,597 |
-13 |
Hover/Click |
|
May24 |
230601 |
2503.6 |
2503.6 |
2503.6 |
2503.6 |
+39.8 |
10 |
316 |
+1 |
Hover/Click |
|
Jul24 |
230601 |
2522.5 |
2522.5 |
2522.5 |
2522.5 |
+39.5 |
0 |
11 |
+0 |
Hover/Click |
|
Sep24 |
230601 |
2541.2 |
2541.2 |
2541.2 |
2541.2 |
+39.3 |
0 |
9 |
+0 |
Hover/Click |
|
Dec24 |
230601 |
2567.1 |
2567.1 |
2567.1 |
2567.1 |
+38.3 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
84,191 |
133,619 |
-1,505 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230601 |
998.7 |
1015.9 |
997.4 |
1010.1 |
+11.1 |
21,626 |
59,296 |
-1,631 |
Hover/Click |
|
Oct23 |
230601 |
1004.0 |
1021.8 |
1004.0 |
1016.2 |
+11.4 |
2,060 |
10,012 |
+1,277 |
Hover/Click |
|
Jan24 |
230601 |
1014.2 |
1022.0 |
1014.0 |
1021.3 |
+10.9 |
90 |
543 |
-14 |
Hover/Click |
|
Apr24 |
230601 |
1018.6 |
1029.0 |
1018.6 |
1026.1 |
+10.6 |
41 |
71 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
23,817 |
69,929 |
-349 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230601 |
1356.00 |
1384.00 |
1346.50 |
1375.90 |
+35.00 |
747 |
124 |
-493 |
Hover/Click |
|
Sep23 |
230601 |
1361.00 |
1400.00 |
1357.00 |
1390.70 |
+31.70 |
3,135 |
10,439 |
+504 |
Hover/Click |
|
Dec23 |
230601 |
1403.70 |
1403.70 |
1403.70 |
1403.70 |
+31.80 |
21 |
85 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,904 |
10,658 |
+14 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul23 |
230601 |
366.70 |
373.15 |
364.50 |
371.10 |
+7.40 |
88,095 |
124,081 |
-1,300 |
Hover/Click |
|
Sep23 |
230601 |
368.20 |
374.40 |
366.00 |
372.70 |
+7.35 |
12,602 |
48,910 |
+3,508 |
Hover/Click |
|
Dec23 |
230601 |
368.35 |
376.05 |
368.30 |
374.45 |
+7.15 |
4,507 |
30,911 |
+702 |
Hover/Click |
|
Mar24 |
230601 |
371.55 |
376.70 |
371.50 |
375.75 |
+7.00 |
599 |
10,177 |
+110 |
Hover/Click |
|
May24 |
230601 |
374.05 |
376.50 |
373.95 |
376.35 |
+6.80 |
152 |
1,677 |
-5 |
Hover/Click |
|
Jul24 |
230601 |
376.75 |
376.75 |
376.75 |
376.75 |
+6.65 |
43 |
792 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
107,803 |
223,185 |
+3,128 |
|
|
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
