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 October 23, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Oct20 201023 1899.9 1913.3 1896.2 1902.0 +0.9 1,202 1,763 +490 Hover/Click
Dec20 201023 1906.5 1917.3 1895.2 1905.2 +0.6 201,272 457,242 +6,802 Hover/Click
Feb21 201023 1914.5 1924.5 1902.8 1912.7 +0.7 4,995 51,171 +579 Hover/Click
Apr21 201023 1921.7 1930.5 1909.2 1918.5 +0.7 2,510 25,678 +1,050 Hover/Click
Jun21 201023 1923.5 1932.7 1914.1 1923.3 +0.6 796 17,641 +35 Hover/Click
Aug21 201023 1926.3 1926.4 1924.6 1926.4 +0.7 156 5,563 +48 Hover/Click
Oct21 201023 1931.9 1937.9 1929.2 1929.2 +0.8 27 3,184 +0 Hover/Click
Dec21 201023 1932.1 1942.0 1924.5 1932.1 +1.0 117 7,934 +65 Hover/Click
Feb22 201023 1935.1 1935.1 1935.1 1935.1 +1.0 0 35 +0 Hover/Click
Apr22 201023 1937.0 1937.0 1937.0 1937.0 +1.0 0 10 +0 Hover/Click
Jun22 201023 1942.6 1942.6 1942.6 1942.6 +1.0 0 98 +0 Hover/Click
Aug22 201023 1944.1 1944.1 1944.1 1944.1 +1.0       Hover/Click
Dec22 201023 1951.5 1951.5 1951.5 1951.5 +1.0 0 56 +0 Hover/Click
Total Volume and Open Interest 211,965 572,335 +9,342  
Silver(CMX) Weekly Monthly
Dec20 201023 2483.5 2498.0 2450.0 2467.5 -3.4 77,692 128,506 +472 Hover/Click
Mar21 201023 2490.5 2512.5 2467.5 2483.0 -3.3 1,812 20,712 -42 Hover/Click
May21 201023 2511.0 2517.0 2480.0 2493.6 -4.8 449 5,383 +92 Hover/Click
Jul21 201023 2510.0 2521.5 2497.0 2502.6 -4.7 213 2,011 +52 Hover/Click
Sep21 201023 2510.3 2510.3 2510.3 2510.3 -5.5 2 462 -2 Hover/Click
Dec21 201023 2536.5 2536.5 2517.5 2522.5 -5.5 1 657 +1 Hover/Click
Mar22 201023 2530.0 2530.0 2530.0 2530.0 -5.5 0 2 +0 Hover/Click
May22 201023 2535.0 2535.0 2535.0 2535.0 -5.5 0 2 +0 Hover/Click
Total Volume and Open Interest 80,322 158,396 +551  
Platinum(NYMEX) Weekly Monthly
Oct20 201023 915.5 918.5 901.7 901.7 +22.7 18 7 -55 Hover/Click
Jan21 201023 885.0 924.1 881.5 906.7 +22.7 9,877 50,750 +235 Hover/Click
Apr21 201023 890.0 927.2 887.0 911.6 +24.3 82 1,463 +1 Hover/Click
Jul21 201023 921.2 921.2 916.4 916.4 +24.3 0 44 +0 Hover/Click
Total Volume and Open Interest 9,979 52,378 +179  
Palladium(NYMEX) Weekly Monthly
Dec20 201023 2394.50 2414.90 2374.50 2398.60 +2.70 959 9,751 +74 Hover/Click
Mar21 201023 2400.20 2420.30 2390.50 2408.50 +4.90 61 539 +43 Hover/Click
Jun21 201023 2405.70 2405.70 2405.70 2405.70 +4.70 0 15 +0 Hover/Click
Total Volume and Open Interest 1,034 10,317 +124  
Copper(CMX) Weekly Monthly
Dec20 201023 316.40 316.45 312.45 312.90 -2.45 80,167 147,817 +744 Hover/Click
Mar21 201023 315.95 316.10 312.65 312.95 -2.40 10,542 63,208 +1,472 Hover/Click
May21 201023 315.95 316.00 312.70 313.05 -2.30 2,293 15,558 +19 Hover/Click
Jul21 201023 313.95 315.55 312.80 313.15 -2.25 511 11,163 -45 Hover/Click
Sep21 201023 315.70 315.70 313.35 313.35 -2.20 211 3,207 -13 Hover/Click
Dec21 201023 314.35 314.35 313.65 313.65 -2.10 142 2,695 +58 Hover/Click
Total Volume and Open Interest 94,633 251,155 +2,154  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php