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 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.
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