|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue April 07, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Apr20 |
200407 |
1695.7 |
1724.4 |
1658.0 |
1664.8 |
-12.2 |
643 |
1,906 |
-2,181 |
Hover/Click |
|
Jun20 |
200407 |
1707.1 |
1742.6 |
1672.0 |
1683.7 |
-10.2 |
139,612 |
354,372 |
-5,373 |
Hover/Click |
|
Aug20 |
200407 |
1705.0 |
1739.7 |
1672.9 |
1682.8 |
-9.4 |
4,333 |
55,940 |
+426 |
Hover/Click |
|
Oct20 |
200407 |
1704.0 |
1733.2 |
1674.6 |
1683.5 |
-9.6 |
1,316 |
12,047 |
-93 |
Hover/Click |
|
Dec20 |
200407 |
1713.1 |
1740.8 |
1674.3 |
1683.7 |
-9.4 |
3,019 |
41,059 |
+1,115 |
Hover/Click |
|
Feb21 |
200407 |
1715.0 |
1715.0 |
1677.3 |
1682.8 |
-10.5 |
214 |
9,842 |
+70 |
Hover/Click |
|
Apr21 |
200407 |
1688.8 |
1688.8 |
1683.2 |
1683.2 |
-10.5 |
136 |
2,380 |
+16 |
Hover/Click |
|
Jun21 |
200407 |
1690.7 |
1690.9 |
1675.0 |
1683.7 |
-10.6 |
6 |
2,594 |
+0 |
Hover/Click |
|
Aug21 |
200407 |
1685.4 |
1685.4 |
1685.4 |
1685.4 |
-10.6 |
0 |
70 |
+0 |
Hover/Click |
|
Oct21 |
200407 |
1687.5 |
1687.5 |
1687.5 |
1687.5 |
-10.6 |
0 |
11 |
+0 |
Hover/Click |
|
Dec21 |
200407 |
1720.1 |
1726.0 |
1679.2 |
1688.0 |
-10.6 |
2 |
1,671 |
-1 |
Hover/Click |
|
Feb22 |
200407 |
1689.4 |
1689.4 |
1689.4 |
1689.4 |
-10.6 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
149,789 |
484,121 |
-6,019 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May20 |
200407 |
1528.0 |
1593.0 |
1520.5 |
1548.0 |
+31.1 |
38,182 |
76,182 |
-1,597 |
Hover/Click |
|
Jul20 |
200407 |
1532.5 |
1595.0 |
1527.5 |
1553.2 |
+32.4 |
4,380 |
38,286 |
+119 |
Hover/Click |
|
Sep20 |
200407 |
1575.0 |
1575.0 |
1528.5 |
1555.8 |
+32.6 |
1,116 |
10,938 |
+125 |
Hover/Click |
|
Dec20 |
200407 |
1543.0 |
1595.0 |
1536.5 |
1561.1 |
+32.7 |
1,063 |
10,664 |
-272 |
Hover/Click |
|
Mar21 |
200407 |
1572.0 |
1572.0 |
1555.0 |
1564.1 |
+32.7 |
128 |
1,981 |
+91 |
Hover/Click |
|
May21 |
200407 |
1580.0 |
1580.0 |
1568.7 |
1568.7 |
+35.2 |
428 |
358 |
+182 |
Hover/Click |
|
Jul21 |
200407 |
1572.1 |
1572.1 |
1572.1 |
1572.1 |
+35.2 |
0 |
23 |
+0 |
Hover/Click |
|
Sep21 |
200407 |
1575.0 |
1575.0 |
1575.0 |
1575.0 |
+35.2 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
45,363 |
138,738 |
-1,317 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr20 |
200407 |
741.0 |
741.0 |
719.5 |
741.0 |
+13.0 |
6 |
10 |
+0 |
Hover/Click |
|
Jul20 |
200407 |
739.0 |
750.4 |
732.2 |
745.0 |
+13.0 |
7,321 |
48,990 |
-343 |
Hover/Click |
|
Oct20 |
200407 |
739.7 |
750.0 |
737.0 |
745.9 |
+13.5 |
325 |
4,178 |
+49 |
Hover/Click |
|
Jan21 |
200407 |
739.9 |
749.9 |
739.8 |
745.4 |
+14.2 |
342 |
735 |
-99 |
Hover/Click |
| Total Volume and Open Interest |
8,002 |
54,016 |
-390 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun20 |
200407 |
2082.20 |
2207.20 |
2057.60 |
2094.30 |
+17.50 |
757 |
6,646 |
+4 |
Hover/Click |
|
Sep20 |
200407 |
2125.30 |
2190.00 |
2084.50 |
2084.50 |
+17.00 |
16 |
614 |
-1 |
Hover/Click |
|
Dec20 |
200407 |
2140.00 |
2180.00 |
2069.90 |
2069.90 |
+16.80 |
2 |
433 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
775 |
7,693 |
+3 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May20 |
200407 |
222.00 |
231.75 |
221.85 |
227.25 |
+5.50 |
45,869 |
85,764 |
-790 |
Hover/Click |
|
Jul20 |
200407 |
222.75 |
232.10 |
222.45 |
227.90 |
+5.70 |
6,761 |
48,482 |
+1,529 |
Hover/Click |
|
Sep20 |
200407 |
225.60 |
232.15 |
225.35 |
228.50 |
+5.85 |
2,064 |
22,701 |
+45 |
Hover/Click |
|
Dec20 |
200407 |
223.85 |
233.05 |
223.85 |
229.30 |
+5.90 |
1,352 |
16,668 |
+447 |
Hover/Click |
|
Mar21 |
200407 |
232.40 |
232.80 |
228.95 |
230.10 |
+5.95 |
207 |
1,472 |
+16 |
Hover/Click |
|
May21 |
200407 |
231.50 |
233.45 |
230.75 |
230.75 |
+5.95 |
52 |
459 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
57,028 |
186,589 |
+1,175 |
|
|
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
