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 September 30, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Oct22 220930 1661.7 1672.7 1658.0 1662.4 +3.9 18,311 22,596 -8,862 Hover/Click
Dec22 220930 1669.5 1684.4 1667.5 1672.0 +3.4 279,817 385,802 +8,183 Hover/Click
Feb23 220930 1682.7 1696.7 1681.0 1684.9 +3.3 4,947 32,456 +521 Hover/Click
Apr23 220930 1696.3 1710.2 1694.7 1698.2 +3.2 1,602 6,791 +403 Hover/Click
Jun23 220930 1710.3 1722.5 1709.3 1711.5 +3.3 545 5,081 +68 Hover/Click
Aug23 220930 1723.0 1727.2 1723.0 1724.5 +3.0 402 1,558 +213 Hover/Click
Oct23 220930 1745.5 1746.3 1736.7 1737.8 +3.0 28 93 +8 Hover/Click
Dec23 220930 1755.0 1755.0 1750.4 1750.4 +2.5 119 1,011 -24 Hover/Click
Feb24 220930 1763.2 1763.2 1763.2 1763.2 +2.5       Hover/Click
Apr24 220930 1772.2 1772.2 1772.2 1772.2 +2.5       Hover/Click
Jun24 220930 1781.1 1781.1 1781.1 1781.1 +2.5 0 4 +0 Hover/Click
Aug24 220930 1789.6 1789.6 1789.6 1789.6 +2.5       Hover/Click
Dec24 220930 1806.6 1806.6 1806.6 1806.6 +2.5 9 130 +1 Hover/Click
Total Volume and Open Interest 307,682 456,980 -81  
Silver(CMX) Weekly Monthly
Dec22 220930 1881.0 1930.0 1874.5 1903.9 +32.7 83,799 114,184 +828 Hover/Click
Mar23 220930 1900.0 1943.0 1893.5 1918.4 +32.6 1,872 11,372 -40 Hover/Click
May23 220930 1914.0 1952.0 1900.0 1929.2 +32.4 89 1,774 +21 Hover/Click
Jul23 220930 1930.0 1946.0 1926.5 1941.7 +32.4 9 436 +1 Hover/Click
Sep23 220930 1952.4 1952.4 1952.4 1952.4 +32.4 1 142 +0 Hover/Click
Dec23 220930 1970.4 1970.4 1970.4 1970.4 +32.4 0 215 +0 Hover/Click
Mar24 220930 1990.0 1990.0 1990.0 1990.0 +32.4       Hover/Click
May24 220930 2000.0 2000.0 2000.0 2000.0 +32.4       Hover/Click
Total Volume and Open Interest 86,071 129,688 +688  
Platinum(NYMEX) Weekly Monthly
Oct22 220930 869.0 883.4 866.0 870.0 -1.3 7,446 2,834 -1,885 Hover/Click
Jan23 220930 859.1 875.8 852.1 859.1 -1.1 22,559 55,530 +2,793 Hover/Click
Apr23 220930 865.9 876.1 855.0 860.9 -0.6 140 1,505 +50 Hover/Click
Jul23 220930 875.0 875.0 863.3 863.3 -0.7 7 76 -2 Hover/Click
Total Volume and Open Interest 30,152 59,950 +956  
Palladium(NYMEX) Weekly Monthly
Dec22 220930 2209.00 2242.00 2167.50 2182.20 -28.90 1,680 5,857 +3 Hover/Click
Mar23 220930 2222.00 2232.00 2187.80 2187.80 -30.30 10 225 +5 Hover/Click
Jun23 220930 2189.80 2189.80 2189.80 2189.80 -30.30 0 5 +0 Hover/Click
Total Volume and Open Interest 1,690 6,087 +7  
Copper(CMX) Weekly Monthly
Dec22 220930 342.70 347.45 338.85 341.25 -0.55 84,400 117,463 +899 Hover/Click
Mar23 220930 341.35 345.50 337.20 339.40 -0.90 8,418 36,102 +364 Hover/Click
May23 220930 337.95 343.45 336.30 338.15 -0.75 2,720 7,528 +200 Hover/Click
Jul23 220930 337.80 340.50 335.60 337.20 -0.80 2,023 2,723 +67 Hover/Click
Sep23 220930 340.15 340.60 334.70 336.00 -1.15 651 1,013 +269 Hover/Click
Dec23 220930 333.65 336.50 333.65 335.20 -1.25 506 2,220 +249 Hover/Click
Total Volume and Open Interest 100,578 175,138 +1,477  
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 brand new 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!!!