|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon July 06, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Aug20 |
200706 |
1787.0 |
1799.0 |
1779.2 |
1793.5 |
+3.5 |
263,254 |
382,574 |
-10,765 |
Hover/Click |
|
Oct20 |
200706 |
1799.6 |
1810.0 |
1791.0 |
1804.9 |
+3.9 |
4,209 |
35,934 |
-229 |
Hover/Click |
|
Dec20 |
200706 |
1807.3 |
1821.3 |
1801.6 |
1816.1 |
+4.1 |
15,520 |
89,463 |
+2,942 |
Hover/Click |
|
Feb21 |
200706 |
1811.2 |
1828.5 |
1810.6 |
1823.8 |
+4.5 |
1,865 |
23,094 |
+539 |
Hover/Click |
|
Apr21 |
200706 |
1825.8 |
1828.6 |
1825.8 |
1827.4 |
+5.0 |
311 |
5,713 |
+53 |
Hover/Click |
|
Jun21 |
200706 |
1830.7 |
1830.7 |
1829.2 |
1829.5 |
+5.4 |
536 |
6,196 |
-4 |
Hover/Click |
|
Aug21 |
200706 |
1830.8 |
1830.8 |
1830.8 |
1830.8 |
+5.8 |
448 |
2,643 |
+151 |
Hover/Click |
|
Oct21 |
200706 |
1827.6 |
1832.1 |
1827.6 |
1832.1 |
+6.1 |
252 |
1,783 |
+10 |
Hover/Click |
|
Dec21 |
200706 |
1823.6 |
1835.7 |
1823.6 |
1833.3 |
+6.4 |
176 |
4,787 |
+60 |
Hover/Click |
|
Feb22 |
200706 |
1834.7 |
1834.7 |
1834.7 |
1834.7 |
+6.4 |
0 |
1 |
+0 |
Hover/Click |
|
Apr22 |
200706 |
1836.6 |
1836.6 |
1836.6 |
1836.6 |
+6.4 |
|
|
|
Hover/Click |
|
Jun22 |
200706 |
1842.2 |
1842.2 |
1842.2 |
1842.2 |
+6.4 |
0 |
64 |
+0 |
Hover/Click |
|
Dec22 |
200706 |
1851.1 |
1851.1 |
1851.1 |
1851.1 |
+6.4 |
0 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
287,071 |
554,173 |
-7,455 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Jul20 |
200706 |
1822.5 |
1864.5 |
1821.0 |
1850.4 |
+26.0 |
370 |
4,304 |
-905 |
Hover/Click |
|
Sep20 |
200706 |
1833.5 |
1878.0 |
1824.5 |
1858.2 |
+26.0 |
86,823 |
131,797 |
-1,426 |
Hover/Click |
|
Dec20 |
200706 |
1851.5 |
1896.5 |
1844.5 |
1877.4 |
+26.3 |
2,942 |
23,618 |
+28 |
Hover/Click |
|
Mar21 |
200706 |
1864.5 |
1908.5 |
1860.0 |
1895.2 |
+27.5 |
362 |
4,159 |
+194 |
Hover/Click |
|
May21 |
200706 |
1902.5 |
1917.0 |
1902.5 |
1904.3 |
+27.5 |
303 |
1,763 |
-146 |
Hover/Click |
|
Jul21 |
200706 |
1917.0 |
1934.5 |
1915.0 |
1921.1 |
+27.6 |
302 |
460 |
+139 |
Hover/Click |
|
Sep21 |
200706 |
1949.5 |
1949.5 |
1924.0 |
1924.0 |
+27.6 |
15 |
127 |
+0 |
Hover/Click |
|
Dec21 |
200706 |
1950.0 |
1950.0 |
1930.2 |
1930.2 |
+27.6 |
4 |
289 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
91,592 |
167,352 |
-2,066 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul20 |
200706 |
820.0 |
840.0 |
820.0 |
827.8 |
+5.3 |
38 |
1,019 |
-773 |
Hover/Click |
|
Oct20 |
200706 |
825.4 |
854.4 |
823.2 |
837.7 |
+6.1 |
12,236 |
44,299 |
+204 |
Hover/Click |
|
Jan21 |
200706 |
833.8 |
855.0 |
831.8 |
844.7 |
+6.0 |
71 |
1,772 |
+17 |
Hover/Click |
|
Apr21 |
200706 |
848.1 |
848.1 |
848.1 |
848.1 |
+6.1 |
16 |
199 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
12,369 |
47,300 |
-537 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Sep20 |
200706 |
1925.60 |
1959.00 |
1920.70 |
1952.30 |
+24.70 |
707 |
6,752 |
+63 |
Hover/Click |
|
Dec20 |
200706 |
1952.00 |
1954.00 |
1948.70 |
1948.70 |
+25.20 |
7 |
392 |
+1 |
Hover/Click |
|
Mar21 |
200706 |
1947.60 |
1947.60 |
1947.60 |
1947.60 |
+25.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
714 |
7,144 |
+64 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Jul20 |
200706 |
271.80 |
276.75 |
271.75 |
276.60 |
+3.25 |
1,482 |
4,423 |
-750 |
Hover/Click |
|
Sep20 |
200706 |
272.85 |
279.25 |
272.35 |
277.45 |
+2.60 |
76,630 |
107,455 |
+1,147 |
Hover/Click |
|
Dec20 |
200706 |
273.90 |
280.30 |
273.90 |
278.60 |
+2.20 |
9,288 |
50,636 |
+75 |
Hover/Click |
|
Mar21 |
200706 |
276.75 |
280.80 |
276.55 |
279.25 |
+1.80 |
2,206 |
18,596 |
+456 |
Hover/Click |
|
May21 |
200706 |
277.95 |
279.80 |
277.70 |
279.65 |
+1.65 |
383 |
3,113 |
+54 |
Hover/Click |
|
Jul21 |
200706 |
279.45 |
280.15 |
279.45 |
280.15 |
+1.50 |
42 |
525 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
90,770 |
194,239 |
+1,045 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
