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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Could you benefit from statistical analysis that quantifies which way --- and when --- Interest Rate markets normally move during the year?
Find out now with MRCI's new Interest Rates Report! https://bit.ly/3af1G3i