|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 28, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Gold(CMX) |
Weekly |
Monthly |
Apr24 |
240328 |
2193.6 |
2234.1 |
2187.1 |
2217.4 |
+26.8 |
202,373 |
30,818 |
-49,917 |
Hover/Click |
Jun24 |
240328 |
2215.7 |
2256.9 |
2207.5 |
2238.4 |
+25.7 |
220,673 |
404,091 |
+35,900 |
Hover/Click |
Aug24 |
240328 |
2235.1 |
2276.8 |
2227.8 |
2258.4 |
+26.0 |
4,769 |
37,553 |
+1,588 |
Hover/Click |
Oct24 |
240328 |
2256.2 |
2294.3 |
2254.0 |
2278.6 |
+26.6 |
949 |
8,496 |
+287 |
Hover/Click |
Dec24 |
240328 |
2268.1 |
2316.1 |
2266.8 |
2298.2 |
+26.9 |
1,522 |
15,655 |
+17 |
Hover/Click |
Feb25 |
240328 |
2289.0 |
2324.9 |
2286.0 |
2317.6 |
+27.2 |
218 |
1,805 |
-7 |
Hover/Click |
Apr25 |
240328 |
2320.0 |
2350.0 |
2320.0 |
2334.4 |
+27.6 |
34 |
768 |
+25 |
Hover/Click |
Jun25 |
240328 |
2340.0 |
2351.7 |
2340.0 |
2351.7 |
+27.6 |
0 |
848 |
+0 |
Hover/Click |
Aug25 |
240328 |
2367.8 |
2367.8 |
2367.8 |
2367.8 |
+27.6 |
0 |
13 |
+0 |
Hover/Click |
Oct25 |
240328 |
2383.9 |
2383.9 |
2383.9 |
2383.9 |
+27.6 |
0 |
14 |
+0 |
Hover/Click |
Dec25 |
240328 |
2398.9 |
2398.9 |
2398.9 |
2398.9 |
+27.6 |
5 |
1,540 |
+2 |
Hover/Click |
Feb26 |
240328 |
2418.0 |
2418.0 |
2418.0 |
2418.0 |
+27.6 |
|
|
|
Hover/Click |
Jun26 |
240328 |
2443.9 |
2443.9 |
2443.9 |
2443.9 |
+27.6 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
432,130 |
502,951 |
-12,507 |
|
Silver(CMX) |
Weekly |
Monthly |
May24 |
240328 |
2477.0 |
2513.0 |
2450.5 |
2491.6 |
+16.4 |
69,880 |
119,305 |
-866 |
Hover/Click |
Jul24 |
240328 |
2500.0 |
2535.0 |
2476.0 |
2515.9 |
+16.4 |
7,143 |
22,785 |
+1,654 |
Hover/Click |
Sep24 |
240328 |
2514.5 |
2557.5 |
2500.0 |
2539.9 |
+16.7 |
2,572 |
10,114 |
-618 |
Hover/Click |
Dec24 |
240328 |
2551.0 |
2579.5 |
2534.0 |
2571.7 |
+17.2 |
884 |
7,124 |
+285 |
Hover/Click |
Mar25 |
240328 |
2579.0 |
2602.3 |
2579.0 |
2602.3 |
+18.1 |
2 |
407 |
+0 |
Hover/Click |
May25 |
240328 |
2622.2 |
2622.2 |
2622.2 |
2622.2 |
+18.1 |
0 |
6 |
+0 |
Hover/Click |
Jul25 |
240328 |
2634.3 |
2634.3 |
2634.3 |
2634.3 |
+18.1 |
0 |
6 |
+0 |
Hover/Click |
Sep25 |
240328 |
2658.2 |
2658.2 |
2658.2 |
2658.2 |
+18.1 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
81,144 |
160,306 |
+55 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr24 |
240328 |
895.0 |
909.1 |
891.9 |
907.7 |
+11.8 |
12,088 |
3,562 |
-5,867 |
Hover/Click |
Jul24 |
240328 |
911.2 |
923.8 |
904.3 |
921.1 |
+11.4 |
22,777 |
69,765 |
+3,198 |
Hover/Click |
Oct24 |
240328 |
918.6 |
933.2 |
914.6 |
930.7 |
+11.0 |
675 |
5,691 |
+33 |
Hover/Click |
Jan25 |
240328 |
931.5 |
941.4 |
928.2 |
939.5 |
+10.4 |
30 |
1,109 |
+6 |
Hover/Click |
Total Volume and Open Interest |
35,795 |
80,668 |
-2,610 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun24 |
240328 |
994.50 |
1030.50 |
993.00 |
1021.50 |
+30.50 |
2,113 |
19,049 |
+65 |
Hover/Click |
Sep24 |
240328 |
1019.50 |
1034.50 |
1019.50 |
1029.60 |
+30.50 |
20 |
156 |
+5 |
Hover/Click |
Dec24 |
240328 |
1036.90 |
1036.90 |
1036.90 |
1036.90 |
+30.60 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,146 |
19,222 |
+61 |
|
Copper(CMX) |
Weekly |
Monthly |
May24 |
240328 |
401.20 |
403.95 |
398.40 |
400.70 |
+0.70 |
75,588 |
156,583 |
-2,588 |
Hover/Click |
Jul24 |
240328 |
404.20 |
406.95 |
401.70 |
403.90 |
+0.75 |
13,005 |
68,836 |
+1,703 |
Hover/Click |
Sep24 |
240328 |
406.15 |
409.15 |
404.15 |
406.30 |
+0.80 |
3,510 |
29,359 |
+120 |
Hover/Click |
Dec24 |
240328 |
410.55 |
410.55 |
406.85 |
408.80 |
+0.90 |
1,937 |
16,973 |
-82 |
Hover/Click |
Mar25 |
240328 |
410.80 |
410.80 |
410.30 |
410.30 |
+1.00 |
16 |
1,392 |
+4 |
Hover/Click |
May25 |
240328 |
410.80 |
410.80 |
410.80 |
410.80 |
+0.95 |
5 |
339 |
+0 |
Hover/Click |
Total Volume and Open Interest |
95,669 |
280,565 |
-1,441 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|