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 Fri April 12, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Apr24 240412 2377.3 2429.0 2334.3 2356.2 +1.4 377 508 +67 Hover/Click
Jun24 240412 2389.4 2448.8 2350.6 2374.1 +1.4 353,847 422,231 -1,902 Hover/Click
Aug24 240412 2412.2 2471.3 2373.0 2396.3 +1.7 8,955 42,882 +1,047 Hover/Click
Oct24 240412 2436.5 2490.1 2395.6 2418.4 +1.6 1,492 10,952 +511 Hover/Click
Dec24 240412 2459.8 2516.6 2418.0 2441.1 +1.6 3,535 20,823 +397 Hover/Click
Feb25 240412 2482.1 2538.0 2442.3 2463.0 +1.8 525 2,151 +174 Hover/Click
Apr25 240412 2504.5 2545.8 2476.0 2482.3 +2.1 74 1,475 +4 Hover/Click
Jun25 240412 2516.3 2516.3 2502.4 2502.4 +2.6 0 1,160 +0 Hover/Click
Aug25 240412 2508.2 2521.5 2505.1 2521.5 +2.9 2 14 +1 Hover/Click
Oct25 240412 2540.5 2540.5 2540.5 2540.5 +3.3 1 24 +1 Hover/Click
Dec25 240412 2595.0 2625.3 2557.7 2557.7 +3.3 2 1,555 -2 Hover/Click
Feb26 240412 2576.9 2576.9 2576.9 2576.9 +3.3       Hover/Click
Jun26 240412 2602.9 2602.9 2602.9 2602.9 +3.3 0 1 +0 Hover/Click
Total Volume and Open Interest 370,429 505,601 +387  
Silver(CMX) Weekly Monthly
May24 240412 2853.5 2990.5 2794.5 2833.0 +8.0 157,988 95,935 -6,321 Hover/Click
Jul24 240412 2882.5 3019.0 2823.5 2860.7 +8.0 23,875 57,388 +6,123 Hover/Click
Sep24 240412 2916.0 3049.5 2863.5 2889.7 +8.7 2,147 9,803 -11 Hover/Click
Dec24 240412 2971.5 3089.0 2899.0 2930.0 +9.0 2,149 10,341 +713 Hover/Click
Mar25 240412 2969.0 2974.0 2969.0 2969.0 +9.7 266 921 +123 Hover/Click
May25 240412 2991.3 2991.3 2991.3 2991.3 +9.8 0 16 +0 Hover/Click
Jul25 240412 3013.5 3013.5 3013.5 3013.5 +9.9 0 34 +0 Hover/Click
Sep25 240412 3039.0 3039.0 3039.0 3039.0 +9.9       Hover/Click
Total Volume and Open Interest 186,897 175,072 +675  
Platinum(NYMEX) Weekly Monthly
Apr24 240412 990.5 990.5 990.5 990.5 +14.4 2 8 +1 Hover/Click
Jul24 240412 996.0 1020.5 987.5 1001.7 +13.7 43,638 71,443 -708 Hover/Click
Oct24 240412 1009.3 1030.5 998.7 1012.2 +13.8 672 7,498 -60 Hover/Click
Jan25 240412 1014.9 1040.7 1009.8 1022.2 +14.5 269 1,155 +57 Hover/Click
Total Volume and Open Interest 44,897 80,708 -717  
Palladium(NYMEX) Weekly Monthly
Jun24 240412 1055.00 1094.50 1053.00 1059.50 +18.80 5,860 19,863 -232 Hover/Click
Sep24 240412 1066.00 1097.50 1066.00 1068.30 +19.40 114 457 +23 Hover/Click
Dec24 240412 1084.50 1102.50 1070.50 1075.40 +19.70 5 8 +1 Hover/Click
Total Volume and Open Interest 5,982 20,342 -207  
Copper(CMX) Weekly Monthly
May24 240412 426.05 436.20 424.95 425.85 +0.55 151,246 132,169 -7,210 Hover/Click
Jul24 240412 428.70 438.75 427.65 428.95 +1.10 52,850 95,595 +2,687 Hover/Click
Sep24 240412 431.20 441.00 430.15 431.40 +1.00 7,355 35,021 +734 Hover/Click
Dec24 240412 433.80 443.90 433.35 434.25 +0.90 4,681 24,361 +987 Hover/Click
Mar25 240412 437.00 445.00 436.00 436.00 +0.80 271 2,403 +70 Hover/Click
May25 240412 442.05 442.05 436.75 436.75 +0.75 47 369 +7 Hover/Click
Total Volume and Open Interest 218,545 298,750 -2,431  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!