 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 25, 2025 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Gold(CMX) |
Weekly |
Monthly |
Apr25 |
250425 |
3355.5 |
3355.5 |
3266.1 |
3282.4 |
-49.6 |
331 |
231 |
-346 |
Hover/Click |
Jun25 |
250425 |
3362.0 |
3384.1 |
3274.8 |
3298.4 |
-50.2 |
377,411 |
342,439 |
-7,912 |
Hover/Click |
Aug25 |
250425 |
3391.9 |
3412.2 |
3305.0 |
3327.2 |
-50.7 |
11,494 |
63,271 |
+1,067 |
Hover/Click |
Oct25 |
250425 |
3418.9 |
3438.9 |
3331.8 |
3354.0 |
-51.2 |
2,178 |
11,397 |
+327 |
Hover/Click |
Dec25 |
250425 |
3450.0 |
3465.2 |
3358.5 |
3380.6 |
-51.4 |
3,491 |
30,266 |
-146 |
Hover/Click |
Feb26 |
250425 |
3406.6 |
3428.0 |
3397.0 |
3406.6 |
-51.7 |
387 |
2,665 |
+27 |
Hover/Click |
Apr26 |
250425 |
3435.6 |
3435.6 |
3417.7 |
3430.6 |
-51.9 |
80 |
894 |
-9 |
Hover/Click |
Jun26 |
250425 |
3454.4 |
3454.4 |
3454.4 |
3454.4 |
-51.8 |
22 |
328 |
+10 |
Hover/Click |
Aug26 |
250425 |
3478.4 |
3478.4 |
3470.0 |
3478.4 |
-51.7 |
5 |
64 |
+1 |
Hover/Click |
Oct26 |
250425 |
3500.9 |
3500.9 |
3500.9 |
3500.9 |
-51.6 |
0 |
7 |
+0 |
Hover/Click |
Dec26 |
250425 |
3523.2 |
3523.2 |
3523.2 |
3523.2 |
-51.5 |
5 |
52 |
+1 |
Hover/Click |
Feb27 |
250425 |
3547.6 |
3547.6 |
3547.6 |
3547.6 |
-51.2 |
2 |
27 |
+2 |
Hover/Click |
Apr27 |
250425 |
3572.9 |
3572.9 |
3572.9 |
3572.9 |
-51.2 |
|
|
|
Hover/Click |
Jun27 |
250425 |
3585.6 |
3585.6 |
3585.6 |
3585.6 |
-50.7 |
1 |
14 |
+1 |
Hover/Click |
Total Volume and Open Interest |
398,663 |
458,673 |
-6,678 |
|
Silver(CMX) |
Weekly |
Monthly |
May25 |
250425 |
3355.0 |
3369.0 |
3271.5 |
3301.0 |
-49.3 |
87,822 |
42,362 |
-4,079 |
Hover/Click |
Jul25 |
250425 |
3386.0 |
3401.5 |
3303.5 |
3332.8 |
-49.6 |
32,803 |
88,571 |
+9,682 |
Hover/Click |
Sep25 |
250425 |
3425.5 |
3427.5 |
3335.0 |
3362.6 |
-50.0 |
3,548 |
12,139 |
+934 |
Hover/Click |
Dec25 |
250425 |
3463.5 |
3468.0 |
3375.5 |
3403.4 |
-49.7 |
712 |
6,918 |
+114 |
Hover/Click |
Mar26 |
250425 |
3442.2 |
3442.2 |
3442.2 |
3442.2 |
-49.5 |
102 |
512 |
+20 |
Hover/Click |
May26 |
250425 |
3466.9 |
3466.9 |
3466.9 |
3466.9 |
-49.5 |
17 |
72 |
+3 |
Hover/Click |
Jul26 |
250425 |
3490.9 |
3490.9 |
3490.9 |
3490.9 |
-49.4 |
2 |
23 |
-1 |
Hover/Click |
Sep26 |
250425 |
3513.6 |
3513.6 |
3513.6 |
3513.6 |
-49.3 |
1 |
12 |
+1 |
Hover/Click |
Total Volume and Open Interest |
126,097 |
153,729 |
+6,806 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr25 |
250425 |
964.8 |
964.8 |
964.8 |
964.8 |
-6.8 |
0 |
21 |
+0 |
Hover/Click |
Jul25 |
250425 |
977.8 |
979.8 |
960.2 |
972.9 |
-7.4 |
27,452 |
69,446 |
-893 |
Hover/Click |
Oct25 |
250425 |
987.0 |
988.7 |
971.8 |
983.3 |
-7.6 |
1,345 |
6,404 |
+176 |
Hover/Click |
Jan26 |
250425 |
995.6 |
995.6 |
981.9 |
991.4 |
-7.9 |
186 |
764 |
-5 |
Hover/Click |
Total Volume and Open Interest |
29,190 |
77,141 |
-744 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun25 |
250425 |
952.00 |
953.00 |
932.00 |
936.70 |
-16.90 |
3,593 |
18,985 |
-601 |
Hover/Click |
Sep25 |
250425 |
957.50 |
957.50 |
943.50 |
947.40 |
-16.80 |
385 |
1,034 |
+259 |
Hover/Click |
Dec25 |
250425 |
957.70 |
957.70 |
957.70 |
957.70 |
-16.80 |
0 |
76 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,978 |
20,117 |
-342 |
|
Copper(CMX) |
Weekly |
Monthly |
May25 |
250425 |
488.40 |
489.05 |
473.60 |
484.00 |
-1.60 |
48,518 |
33,222 |
-5,933 |
Hover/Click |
Jul25 |
250425 |
494.00 |
494.65 |
479.05 |
489.50 |
-1.55 |
32,079 |
89,577 |
+6,448 |
Hover/Click |
Sep25 |
250425 |
498.90 |
498.95 |
484.20 |
494.30 |
-1.50 |
6,326 |
27,680 |
+173 |
Hover/Click |
Dec25 |
250425 |
504.30 |
504.45 |
489.20 |
499.50 |
-1.60 |
3,004 |
24,048 |
-173 |
Hover/Click |
Mar26 |
250425 |
508.85 |
508.85 |
496.15 |
504.00 |
-1.65 |
900 |
5,950 |
+193 |
Hover/Click |
May26 |
250425 |
511.00 |
511.00 |
506.10 |
506.10 |
-1.70 |
172 |
991 |
+21 |
Hover/Click |
Total Volume and Open Interest |
93,352 |
198,330 |
+1,618 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|