|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri July 30, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Aug21 |
210730 |
1828.0 |
1830.5 |
1808.9 |
1812.6 |
-18.6 |
209,783 |
28,372 |
-50,043 |
Hover/Click |
|
Oct21 |
210730 |
1830.3 |
1832.8 |
1810.6 |
1814.5 |
-18.7 |
23,609 |
42,120 |
+6,447 |
Hover/Click |
|
Dec21 |
210730 |
1832.5 |
1835.5 |
1813.1 |
1817.2 |
-18.6 |
198,595 |
386,946 |
+32,704 |
Hover/Click |
|
Feb22 |
210730 |
1834.7 |
1836.1 |
1817.1 |
1819.1 |
-18.6 |
5,995 |
20,387 |
+1,359 |
Hover/Click |
|
Apr22 |
210730 |
1835.7 |
1836.9 |
1818.0 |
1820.8 |
-18.6 |
2,455 |
5,735 |
+1,044 |
Hover/Click |
|
Jun22 |
210730 |
1837.1 |
1837.1 |
1819.6 |
1822.2 |
-18.6 |
158 |
4,692 |
+5 |
Hover/Click |
|
Aug22 |
210730 |
1840.7 |
1840.7 |
1823.8 |
1823.8 |
-18.6 |
52 |
162 |
-2 |
Hover/Click |
|
Oct22 |
210730 |
1825.1 |
1825.1 |
1825.1 |
1825.1 |
-18.8 |
51 |
88 |
+20 |
Hover/Click |
|
Dec22 |
210730 |
1840.2 |
1840.2 |
1826.7 |
1826.7 |
-18.8 |
126 |
1,456 |
+2 |
Hover/Click |
|
Feb23 |
210730 |
1829.7 |
1829.7 |
1829.7 |
1829.7 |
-18.8 |
|
|
|
Hover/Click |
|
Apr23 |
210730 |
1832.9 |
1832.9 |
1832.9 |
1832.9 |
-18.8 |
|
|
|
Hover/Click |
|
Jun23 |
210730 |
1836.1 |
1836.1 |
1836.1 |
1836.1 |
-18.8 |
0 |
9 |
+0 |
Hover/Click |
|
Dec23 |
210730 |
1845.4 |
1845.4 |
1845.4 |
1845.4 |
-18.8 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
442,978 |
492,219 |
-7,968 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Sep21 |
210730 |
2560.0 |
2568.5 |
2539.5 |
2554.7 |
-23.5 |
54,851 |
110,872 |
-2,048 |
Hover/Click |
|
Dec21 |
210730 |
2567.5 |
2573.0 |
2546.5 |
2560.0 |
-23.5 |
4,067 |
29,961 |
+539 |
Hover/Click |
|
Mar22 |
210730 |
2573.5 |
2577.0 |
2560.0 |
2565.1 |
-23.6 |
435 |
4,707 |
+94 |
Hover/Click |
|
May22 |
210730 |
2569.5 |
2576.5 |
2569.1 |
2569.1 |
-23.1 |
87 |
755 |
-48 |
Hover/Click |
|
Jul22 |
210730 |
2582.5 |
2582.5 |
2573.7 |
2573.7 |
-22.7 |
0 |
155 |
+0 |
Hover/Click |
|
Sep22 |
210730 |
2576.9 |
2576.9 |
2576.9 |
2576.9 |
-22.7 |
0 |
29 |
+0 |
Hover/Click |
|
Dec22 |
210730 |
2596.5 |
2596.5 |
2583.6 |
2583.6 |
-22.7 |
2 |
99 |
+0 |
Hover/Click |
|
Mar23 |
210730 |
2587.7 |
2587.7 |
2587.7 |
2587.7 |
-22.7 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
59,995 |
149,292 |
-1,522 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
210730 |
1062.5 |
1062.7 |
1032.5 |
1048.4 |
-19.2 |
9,943 |
55,704 |
-126 |
Hover/Click |
|
Jan22 |
210730 |
1060.5 |
1060.5 |
1035.7 |
1051.5 |
-19.1 |
204 |
3,046 |
+18 |
Hover/Click |
|
Apr22 |
210730 |
1057.4 |
1059.4 |
1040.0 |
1054.3 |
-18.9 |
18 |
329 |
+0 |
Hover/Click |
|
Jul22 |
210730 |
1060.0 |
1060.0 |
1055.0 |
1057.4 |
-18.7 |
0 |
33 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,238 |
59,231 |
-147 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep21 |
210730 |
2649.50 |
2668.00 |
2626.00 |
2656.20 |
+13.10 |
1,486 |
8,871 |
-324 |
Hover/Click |
|
Dec21 |
210730 |
2661.50 |
2670.50 |
2637.50 |
2662.70 |
+12.70 |
417 |
1,140 |
+269 |
Hover/Click |
|
Mar22 |
210730 |
2661.10 |
2661.10 |
2661.10 |
2661.10 |
+12.90 |
2 |
28 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,905 |
10,043 |
-55 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Sep21 |
210730 |
452.40 |
455.60 |
444.50 |
448.25 |
-4.10 |
79,778 |
118,219 |
-1,063 |
Hover/Click |
|
Dec21 |
210730 |
449.50 |
452.80 |
442.55 |
445.55 |
-4.60 |
14,946 |
54,225 |
+1,946 |
Hover/Click |
|
Mar22 |
210730 |
446.40 |
451.75 |
442.35 |
444.40 |
-4.95 |
2,460 |
22,640 |
+631 |
Hover/Click |
|
May22 |
210730 |
446.55 |
450.00 |
441.65 |
443.60 |
-4.90 |
383 |
3,246 |
+62 |
Hover/Click |
|
Jul22 |
210730 |
445.60 |
448.30 |
442.40 |
442.90 |
-4.70 |
86 |
1,268 |
+24 |
Hover/Click |
|
Sep22 |
210730 |
442.85 |
442.90 |
442.85 |
442.90 |
-4.10 |
27 |
311 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
99,902 |
209,951 |
+1,135 |
|
|
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
