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 Mon May 16, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Jun22 220516 1809.4 1826.0 1785.0 1814.0 +5.8 255,608 276,490 -26,762 Hover/Click
Aug22 220516 1816.0 1832.4 1792.0 1820.4 +5.6 71,416 239,047 +25,140 Hover/Click
Oct22 220516 1823.4 1839.2 1799.5 1827.9 +5.6 517 13,239 -82 Hover/Click
Dec22 220516 1834.5 1847.3 1808.0 1836.6 +5.5 4,177 33,628 +811 Hover/Click
Feb23 220516 1843.0 1846.7 1818.0 1846.3 +5.6 727 6,205 +385 Hover/Click
Apr23 220516 1837.0 1858.2 1837.0 1855.8 +5.6 7 2,715 +1 Hover/Click
Jun23 220516 1858.6 1865.3 1858.6 1865.3 +5.6 2 914 +0 Hover/Click
Aug23 220516 1874.5 1874.5 1874.5 1874.5 +5.6 0 50 +0 Hover/Click
Oct23 220516 1884.2 1884.2 1884.2 1884.2 +5.6 0 4 +0 Hover/Click
Dec23 220516 1880.0 1899.4 1880.0 1895.4 +5.6 2 396 +0 Hover/Click
Feb24 220516 1899.0 1899.0 1899.0 1899.0 +5.6       Hover/Click
Jun24 220516 1916.9 1916.9 1916.9 1916.9 +5.6 0 5 +0 Hover/Click
Total Volume and Open Interest 332,691 573,045 -1,618  
Silver(CMX) Weekly Monthly
May22 220516 2109.5 2160.5 2108.5 2153.5 +55.1 196 745 -102 Hover/Click
Jul22 220516 2110.5 2171.0 2083.5 2155.1 +55.0 81,996 113,466 -477 Hover/Click
Sep22 220516 2119.0 2176.0 2095.0 2164.0 +55.0 4,306 16,223 +1,017 Hover/Click
Dec22 220516 2150.0 2194.0 2126.0 2182.5 +55.0 2,196 8,365 +173 Hover/Click
Mar23 220516 2149.0 2207.5 2149.0 2202.0 +54.9 719 1,979 +303 Hover/Click
May23 220516 2216.8 2216.8 2216.8 2216.8 +54.9 17 42 +6 Hover/Click
Jul23 220516 2231.9 2231.9 2231.9 2231.9 +54.9 10 107 +1 Hover/Click
Sep23 220516 2246.5 2246.5 2246.5 2246.5 +54.9 4 9 +0 Hover/Click
Total Volume and Open Interest 89,839 142,689 +943  
Platinum(NYMEX) Weekly Monthly
Jul22 220516 932.1 940.8 916.8 925.3 -5.4 21,951 51,366 -309 Hover/Click
Oct22 220516 934.4 941.0 917.8 926.9 -4.6 476 11,944 +58 Hover/Click
Jan23 220516 938.0 938.0 920.0 927.8 -4.6 104 235 +21 Hover/Click
Apr23 220516 932.9 932.9 932.9 932.9 -4.6 0 25 +0 Hover/Click
Total Volume and Open Interest 22,536 63,649 -231  
Palladium(NYMEX) Weekly Monthly
Jun22 220516 1925.00 2016.00 1888.00 2002.60 +84.90 2,671 5,288 +154 Hover/Click
Sep22 220516 1956.00 2026.00 1908.00 2013.90 +81.20 743 4,400 +342 Hover/Click
Dec22 220516 2029.00 2029.40 2029.00 2029.40 +81.20 11 12 +8 Hover/Click
Total Volume and Open Interest 3,431 9,706 +509  
Copper(CMX) Weekly Monthly
May22 220516 421.00 421.45 415.00 419.65 +1.60 783 2,520 -193 Hover/Click
Jul22 220516 417.95 422.00 413.35 419.15 +1.65 67,529 109,225 +616 Hover/Click
Sep22 220516 418.15 422.10 413.85 419.35 +1.55 9,952 33,420 +1,776 Hover/Click
Dec22 220516 420.00 422.35 414.85 420.15 +1.35 3,991 25,475 +1,120 Hover/Click
Mar23 220516 420.00 421.55 417.20 420.90 +1.35 1,060 6,110 +548 Hover/Click
May23 220516 420.00 421.10 420.00 421.10 +1.40 92 448 +19 Hover/Click
Total Volume and Open Interest 84,588 188,368 +4,009  
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