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 Fri January 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Feb21 210115 1847.3 1856.6 1822.1 1829.9 -21.5 225,988 282,631 -28,489 Hover/Click
Apr21 210115 1850.4 1860.2 1826.1 1833.7 -21.7 70,542 189,588 +20,863 Hover/Click
Jun21 210115 1854.6 1863.3 1829.0 1836.5 -22.0 7,535 41,239 +1,356 Hover/Click
Aug21 210115 1857.9 1863.4 1832.3 1839.0 -22.0 1,815 14,057 +180 Hover/Click
Oct21 210115 1844.2 1844.2 1835.9 1841.4 -22.3 273 6,221 -19 Hover/Click
Dec21 210115 1865.5 1870.5 1839.3 1843.9 -22.6 1,267 11,077 +61 Hover/Click
Feb22 210115 1840.0 1846.4 1839.6 1846.4 -22.8 245 3,354 +93 Hover/Click
Apr22 210115 1847.8 1849.1 1847.8 1849.1 -22.8 0 19 +0 Hover/Click
Jun22 210115 1852.0 1852.0 1852.0 1852.0 -22.8 0 113 +0 Hover/Click
Aug22 210115 1853.5 1853.5 1853.5 1853.5 -22.8 0 4 +0 Hover/Click
Oct22 210115 1857.2 1857.2 1857.2 1857.2 -22.8       Hover/Click
Dec22 210115 1859.3 1859.3 1859.3 1859.3 -22.8 25 278 +11 Hover/Click
Jun23 210115 1886.0 1886.0 1868.7 1868.7 -22.8 0 8 +0 Hover/Click
Total Volume and Open Interest 308,142 549,650 -5,888  
Silver(CMX) Weekly Monthly
Mar21 210115 2561.0 2586.5 2461.0 2486.6 -93.6 58,511 136,044 -1,186 Hover/Click
May21 210115 2565.0 2591.0 2467.0 2491.9 -94.2 2,420 18,625 +200 Hover/Click
Jul21 210115 2573.0 2573.0 2476.5 2498.9 -94.1 534 5,995 +127 Hover/Click
Sep21 210115 2567.0 2569.0 2484.0 2505.4 -94.3 764 3,862 +192 Hover/Click
Dec21 210115 2575.0 2575.0 2504.0 2514.5 -94.8 126 3,612 -30 Hover/Click
Mar22 210115 2525.0 2525.0 2523.5 2523.9 -94.8 3 26 +1 Hover/Click
May22 210115 2528.9 2529.4 2528.9 2528.9 -94.8 0 4 +0 Hover/Click
Jul22 210115 2534.0 2534.5 2534.0 2534.0 -94.8 0 20 +0 Hover/Click
Total Volume and Open Interest 62,893 169,262 -771  
Platinum(NYMEX) Weekly Monthly
Jan21 210115 1115.6 1116.1 1078.9 1085.7 -35.9 12 362 +5 Hover/Click
Apr21 210115 1126.6 1129.9 1076.5 1089.9 -36.5 13,761 57,241 -678 Hover/Click
Jul21 210115 1122.7 1123.9 1083.2 1094.3 -36.3 602 1,761 +416 Hover/Click
Oct21 210115 1100.0 1104.1 1094.0 1098.0 -36.3 46 114 -1 Hover/Click
Total Volume and Open Interest 14,467 59,626 -267  
Palladium(NYMEX) Weekly Monthly
Mar21 210115 2410.00 2465.50 2376.50 2395.10 -28.20 912 9,304 +18 Hover/Click
Jun21 210115 2427.50 2460.50 2393.00 2403.70 -28.40 17 195 +2 Hover/Click
Sep21 210115 2401.90 2401.90 2401.90 2401.90 -28.40       Hover/Click
Total Volume and Open Interest 929 9,499 +20  
Copper(CMX) Weekly Monthly
Mar21 210115 367.35 368.40 358.65 360.20 -6.25 64,874 156,702 -284 Hover/Click
May21 210115 367.55 368.60 359.00 360.70 -6.10 4,869 39,035 +203 Hover/Click
Jul21 210115 367.25 368.50 359.15 360.85 -6.00 3,785 20,093 -862 Hover/Click
Sep21 210115 367.70 367.70 359.25 360.75 -5.90 2,541 17,749 -439 Hover/Click
Dec21 210115 367.00 367.50 359.00 360.35 -5.80 960 7,228 +780 Hover/Click
Mar22 210115 359.85 359.85 359.75 359.75 -5.80 33 1,047 +2 Hover/Click
Total Volume and Open Interest 77,810 250,426 -714  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf