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 December 02, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Dec24 241202 2649.0 2649.8 2621.7 2634.9 -22.1 61,653 17,739 -17,876 Hover/Click
Feb25 241202 2673.8 2678.5 2644.5 2658.5 -22.5 169,463 354,152 +12,762 Hover/Click
Apr25 241202 2699.0 2699.0 2665.5 2679.3 -22.6 4,775 45,546 +191 Hover/Click
Jun25 241202 2715.3 2715.6 2687.7 2701.0 -22.5 1,884 30,798 +548 Hover/Click
Aug25 241202 2719.2 2735.5 2708.4 2721.3 -22.1 339 7,655 +25 Hover/Click
Oct25 241202 2751.1 2753.8 2728.3 2740.4 -22.2 50 1,255 +3 Hover/Click
Dec25 241202 2771.7 2775.0 2747.5 2759.8 -21.7 75 8,537 -1 Hover/Click
Feb26 241202 2777.1 2779.3 2769.3 2779.3 -21.9 0 145 +0 Hover/Click
Apr26 241202 2797.2 2797.2 2797.2 2797.2 -22.1 0 33 +0 Hover/Click
Jun26 241202 2816.1 2816.1 2816.1 2816.1 -22.3 16 216 +10 Hover/Click
Aug26 241202 2838.0 2839.1 2838.0 2839.1 -19.8 13 13 +13 Hover/Click
Oct26 241202 2856.1 2856.1 2856.1 2856.1 -17.8       Hover/Click
Dec26 241202 2871.1 2871.1 2871.1 2871.1 -19.3 3 45 +0 Hover/Click
Total Volume and Open Interest 240,544 468,283 -4,334  
Silver(CMX) Weekly Monthly
Dec24 241202 3051.0 3067.0 3017.0 3044.9 -23.6 19,729 8,091 -4,387 Hover/Click
Mar25 241202 3112.0 3113.5 3051.0 3086.4 -24.4 58,510 110,544 +7,077 Hover/Click
May25 241202 3138.0 3139.5 3079.5 3112.3 -24.6 1,881 8,846 +93 Hover/Click
Jul25 241202 3154.5 3156.0 3116.0 3138.2 -25.1 825 5,030 +38 Hover/Click
Sep25 241202 3176.0 3176.0 3131.0 3164.5 -25.7 303 1,162 +16 Hover/Click
Dec25 241202 3185.0 3230.0 3170.0 3202.9 -26.8 155 1,314 +67 Hover/Click
Mar26 241202 3242.1 3242.1 3242.1 3242.1 -26.0 4 13 +0 Hover/Click
May26 241202 3267.9 3267.9 3267.9 3267.9 -26.0 4 8 +3 Hover/Click
Total Volume and Open Interest 83,455 137,648 +3,069  
Platinum(NYMEX) Weekly Monthly
Jan25 241202 952.4 953.1 941.2 950.4 -3.7 23,457 75,518 -627 Hover/Click
Apr25 241202 959.3 962.6 951.0 960.3 -3.5 2,166 15,920 +1,037 Hover/Click
Jul25 241202 966.1 970.0 961.0 968.6 -2.9 116 1,015 -13 Hover/Click
Oct25 241202 971.0 977.7 968.0 976.5 -2.4 56 177 +10 Hover/Click
Total Volume and Open Interest 25,848 92,753 +392  
Palladium(NYMEX) Weekly Monthly
Dec24 241202 975.00 1004.50 975.00 991.90 +1.70 1,146 96 -725 Hover/Click
Mar25 241202 988.00 1006.00 974.50 995.20 -0.30 4,448 15,088 +734 Hover/Click
Jun25 241202 995.00 1006.00 985.00 1001.60 -0.50 162 227 +73 Hover/Click
Total Volume and Open Interest 5,798 15,467 +117  
Copper(CMX) Weekly Monthly
Dec24 241202 407.25 409.10 403.20 407.55 -0.50 11,425 5,854 -3,657 Hover/Click
Mar25 241202 414.30 414.75 408.15 413.05 -0.95 50,668 129,417 +5,375 Hover/Click
May25 241202 415.60 417.40 411.20 415.95 -0.85 7,630 32,650 +2,524 Hover/Click
Jul25 241202 417.55 419.30 413.80 418.40 -0.75 2,098 19,847 -274 Hover/Click
Sep25 241202 420.65 420.90 416.25 420.40 -0.65 893 4,107 +182 Hover/Click
Dec25 241202 422.00 423.25 421.20 422.85 -0.60 209 6,254 -61 Hover/Click
Total Volume and Open Interest 77,014 209,259 +5,606  
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

Main Menu

MRCI Online

Free Links

Newsflash

US stock indices have still continued into new all-time highs, and some international stock markets have also been trending higher. Are there certain times of the year that have consistently provided incredible opportunities? But which way and when? MRCI has just released the 2024 Historical Indices Report, complete with seasonal patterns not only for US futures on S&P500, S&P MidCap 400, NASDAQ 100, Russell 2000, and DJIA but also for futures on several major international indices including the FT-SE 100, CAC 40, Nikkei 225, DAX, Euro STOXX 50, Swiss Market Index, SPI 200, and Hang Seng Index.