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

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf