|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri October 22, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Oct21 |
211022 |
1787.1 |
1806.9 |
1784.0 |
1795.5 |
+14.3 |
127 |
375 |
-55 |
Hover/Click |
|
Dec21 |
211022 |
1783.7 |
1815.5 |
1783.4 |
1796.3 |
+14.4 |
174,076 |
392,290 |
+186 |
Hover/Click |
|
Feb22 |
211022 |
1786.8 |
1817.5 |
1785.6 |
1798.3 |
+14.5 |
4,208 |
56,667 |
+864 |
Hover/Click |
|
Apr22 |
211022 |
1790.5 |
1818.6 |
1787.8 |
1800.0 |
+14.6 |
2,191 |
12,318 |
-27 |
Hover/Click |
|
Jun22 |
211022 |
1793.0 |
1820.0 |
1790.8 |
1801.7 |
+14.6 |
2,389 |
15,962 |
+254 |
Hover/Click |
|
Aug22 |
211022 |
1796.8 |
1820.0 |
1794.0 |
1803.4 |
+14.6 |
11 |
2,185 |
-1 |
Hover/Click |
|
Oct22 |
211022 |
1796.7 |
1819.0 |
1796.6 |
1805.2 |
+14.7 |
6 |
1,473 |
+0 |
Hover/Click |
|
Dec22 |
211022 |
1798.5 |
1824.0 |
1795.0 |
1806.9 |
+14.6 |
120 |
4,962 |
+14 |
Hover/Click |
|
Feb23 |
211022 |
1809.7 |
1809.7 |
1809.7 |
1809.7 |
+14.6 |
|
|
|
Hover/Click |
|
Apr23 |
211022 |
1812.9 |
1812.9 |
1812.9 |
1812.9 |
+14.6 |
4 |
4 |
+4 |
Hover/Click |
|
Jun23 |
211022 |
1816.1 |
1816.1 |
1816.1 |
1816.1 |
+14.6 |
0 |
9 |
+0 |
Hover/Click |
|
Aug23 |
211022 |
1819.1 |
1819.1 |
1819.1 |
1819.1 |
+14.6 |
|
|
|
Hover/Click |
|
Dec23 |
211022 |
1825.0 |
1825.4 |
1825.0 |
1825.4 |
+14.6 |
0 |
16 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
183,451 |
487,107 |
+1,133 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec21 |
211022 |
2422.0 |
2492.0 |
2418.5 |
2444.9 |
+27.9 |
73,133 |
118,032 |
+755 |
Hover/Click |
|
Mar22 |
211022 |
2426.5 |
2496.0 |
2423.5 |
2449.8 |
+28.2 |
1,684 |
17,640 |
+104 |
Hover/Click |
|
May22 |
211022 |
2432.0 |
2499.0 |
2432.0 |
2453.1 |
+28.4 |
709 |
3,257 |
+298 |
Hover/Click |
|
Jul22 |
211022 |
2448.0 |
2499.5 |
2438.0 |
2456.8 |
+28.4 |
157 |
1,960 |
+12 |
Hover/Click |
|
Sep22 |
211022 |
2440.0 |
2476.5 |
2437.0 |
2461.0 |
+28.8 |
115 |
1,083 |
+8 |
Hover/Click |
|
Dec22 |
211022 |
2464.5 |
2506.5 |
2449.5 |
2467.0 |
+28.8 |
111 |
931 |
+7 |
Hover/Click |
|
Mar23 |
211022 |
2472.4 |
2472.4 |
2472.4 |
2472.4 |
+28.8 |
0 |
4 |
+0 |
Hover/Click |
|
May23 |
211022 |
2477.4 |
2477.4 |
2477.4 |
2477.4 |
+28.8 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,596 |
144,915 |
+1,251 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Oct21 |
211022 |
1064.3 |
1064.3 |
1050.2 |
1050.2 |
+2.5 |
17 |
396 |
-1 |
Hover/Click |
|
Jan22 |
211022 |
1053.0 |
1080.8 |
1042.8 |
1052.1 |
+2.4 |
10,912 |
56,117 |
+166 |
Hover/Click |
|
Apr22 |
211022 |
1054.1 |
1080.9 |
1044.2 |
1053.4 |
+2.6 |
101 |
1,980 |
+16 |
Hover/Click |
|
Jul22 |
211022 |
1068.0 |
1080.0 |
1048.0 |
1054.9 |
+2.5 |
9 |
112 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
11,084 |
58,756 |
+186 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec21 |
211022 |
2008.50 |
2041.00 |
1993.00 |
2035.60 |
+17.50 |
1,527 |
8,300 |
-63 |
Hover/Click |
|
Mar22 |
211022 |
2008.00 |
2039.00 |
2001.50 |
2036.30 |
+18.10 |
102 |
708 |
+12 |
Hover/Click |
|
Jun22 |
211022 |
2025.00 |
2039.00 |
2025.00 |
2039.00 |
+18.10 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,629 |
9,010 |
-51 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec21 |
211022 |
456.25 |
461.90 |
446.10 |
449.80 |
-6.05 |
71,769 |
132,380 |
+600 |
Hover/Click |
|
Mar22 |
211022 |
451.25 |
457.30 |
442.60 |
446.40 |
-4.90 |
9,650 |
53,466 |
+1,408 |
Hover/Click |
|
May22 |
211022 |
449.55 |
454.95 |
440.75 |
444.90 |
-4.35 |
3,038 |
16,275 |
+372 |
Hover/Click |
|
Jul22 |
211022 |
449.45 |
451.60 |
441.85 |
443.35 |
-3.75 |
845 |
11,232 |
+339 |
Hover/Click |
|
Sep22 |
211022 |
446.50 |
446.50 |
439.50 |
441.05 |
-3.25 |
269 |
2,931 |
-64 |
Hover/Click |
|
Dec22 |
211022 |
444.75 |
445.70 |
438.25 |
438.60 |
-2.95 |
155 |
3,115 |
-110 |
Hover/Click |
| Total Volume and Open Interest |
87,253 |
227,886 |
+2,661 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
