|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu November 30, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Gold(CMX) |
Weekly |
Monthly |
|
Dec23 |
231130 |
2046.1 |
2047.1 |
2033.1 |
2038.1 |
-9.0 |
174,665 |
24,208 |
-35,256 |
Hover/Click |
|
Feb24 |
231130 |
2065.4 |
2067.4 |
2051.2 |
2057.2 |
-9.9 |
195,417 |
397,841 |
+40,572 |
Hover/Click |
|
Apr24 |
231130 |
2084.9 |
2086.7 |
2070.7 |
2076.7 |
-9.9 |
6,161 |
37,568 |
+2,238 |
Hover/Click |
|
Jun24 |
231130 |
2104.1 |
2106.3 |
2090.9 |
2096.5 |
-9.9 |
2,752 |
21,987 |
+739 |
Hover/Click |
|
Aug24 |
231130 |
2123.3 |
2123.6 |
2108.6 |
2114.3 |
-9.9 |
1,379 |
11,012 |
+635 |
Hover/Click |
|
Oct24 |
231130 |
2140.9 |
2141.5 |
2125.7 |
2131.6 |
-9.9 |
159 |
1,313 |
+22 |
Hover/Click |
|
Dec24 |
231130 |
2158.3 |
2158.4 |
2145.0 |
2149.4 |
-9.8 |
441 |
6,341 |
+118 |
Hover/Click |
|
Feb25 |
231130 |
2166.7 |
2166.7 |
2166.7 |
2166.7 |
-9.8 |
5 |
118 |
+4 |
Hover/Click |
|
Apr25 |
231130 |
2182.4 |
2182.4 |
2182.4 |
2182.4 |
-9.9 |
2 |
99 |
+1 |
Hover/Click |
|
Jun25 |
231130 |
2198.7 |
2198.7 |
2198.7 |
2198.7 |
-10.0 |
3 |
957 |
-2 |
Hover/Click |
|
Aug25 |
231130 |
2213.8 |
2213.8 |
2213.8 |
2213.8 |
-10.8 |
0 |
6 |
+0 |
Hover/Click |
|
Oct25 |
231130 |
2229.4 |
2229.4 |
2229.4 |
2229.4 |
-12.5 |
|
|
|
Hover/Click |
|
Dec25 |
231130 |
2242.9 |
2242.9 |
2242.9 |
2242.9 |
-12.5 |
0 |
703 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
382,845 |
505,538 |
+9,068 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Dec23 |
231130 |
2503.5 |
2532.5 |
2496.5 |
2529.3 |
+22.1 |
59,633 |
7,119 |
-13,638 |
Hover/Click |
|
Mar24 |
231130 |
2541.0 |
2570.0 |
2532.5 |
2566.0 |
+21.7 |
63,457 |
115,630 |
+12,432 |
Hover/Click |
|
May24 |
231130 |
2565.0 |
2593.0 |
2559.0 |
2590.3 |
+21.5 |
838 |
9,135 |
+2 |
Hover/Click |
|
Jul24 |
231130 |
2585.5 |
2616.0 |
2585.5 |
2613.9 |
+21.1 |
361 |
3,545 |
+55 |
Hover/Click |
|
Sep24 |
231130 |
2611.5 |
2637.1 |
2611.5 |
2637.1 |
+21.1 |
195 |
898 |
+42 |
Hover/Click |
|
Dec24 |
231130 |
2643.0 |
2670.5 |
2639.0 |
2669.1 |
+21.2 |
191 |
897 |
+116 |
Hover/Click |
|
Mar25 |
231130 |
2707.5 |
2707.5 |
2707.5 |
2707.5 |
+21.2 |
0 |
1 |
+0 |
Hover/Click |
|
May25 |
231130 |
2733.8 |
2733.8 |
2733.8 |
2733.8 |
+21.2 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
126,733 |
139,144 |
-607 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jan24 |
231130 |
939.6 |
947.0 |
927.0 |
935.9 |
-5.5 |
29,315 |
60,382 |
-1,958 |
Hover/Click |
|
Apr24 |
231130 |
946.7 |
953.8 |
934.7 |
942.9 |
-5.7 |
2,069 |
9,193 |
+500 |
Hover/Click |
|
Jul24 |
231130 |
955.2 |
959.9 |
942.5 |
950.0 |
-5.5 |
97 |
383 |
-12 |
Hover/Click |
|
Oct24 |
231130 |
958.1 |
964.9 |
952.1 |
957.5 |
-5.4 |
29 |
414 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
31,588 |
70,437 |
-1,495 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Dec23 |
231130 |
1021.50 |
1021.50 |
1006.00 |
1009.10 |
-17.50 |
2,310 |
404 |
-1,135 |
Hover/Click |
|
Mar24 |
231130 |
1036.00 |
1040.00 |
1014.50 |
1020.40 |
-21.10 |
5,473 |
19,343 |
+142 |
Hover/Click |
|
Jun24 |
231130 |
1027.60 |
1027.60 |
1027.60 |
1027.60 |
-21.20 |
24 |
126 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
7,815 |
19,903 |
-988 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Dec23 |
231130 |
380.00 |
384.00 |
378.45 |
382.90 |
+4.30 |
32,871 |
6,093 |
-9,616 |
Hover/Click |
|
Mar24 |
231130 |
383.50 |
385.65 |
381.25 |
385.05 |
+2.50 |
74,413 |
114,332 |
+5,701 |
Hover/Click |
|
May24 |
231130 |
385.50 |
387.80 |
383.95 |
387.35 |
+2.25 |
9,577 |
23,647 |
+572 |
Hover/Click |
|
Jul24 |
231130 |
388.50 |
390.00 |
386.65 |
389.65 |
+2.05 |
2,014 |
15,988 |
+381 |
Hover/Click |
|
Sep24 |
231130 |
391.20 |
391.85 |
389.45 |
391.85 |
+1.95 |
404 |
3,778 |
-8 |
Hover/Click |
|
Dec24 |
231130 |
392.90 |
393.85 |
392.90 |
393.85 |
+1.90 |
124 |
2,204 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
122,307 |
173,091 |
-2,560 |
|
|
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
