MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 29, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Dec22 221129 1739.5 1758.2 1737.9 1748.4 +8.1 134,299 59,945 -18,105 Hover/Click
Feb23 221129 1754.6 1773.4 1752.9 1763.7 +8.4 62,949 327,969 +13,669 Hover/Click
Apr23 221129 1769.4 1788.0 1769.2 1778.7 +8.4 1,404 26,926 +51 Hover/Click
Jun23 221129 1786.1 1803.0 1784.4 1793.9 +8.2 1,054 14,274 +287 Hover/Click
Aug23 221129 1806.6 1819.2 1806.6 1810.2 +8.2 268 4,441 +106 Hover/Click
Oct23 221129 1826.1 1826.6 1825.1 1826.6 +7.7 67 793 +0 Hover/Click
Dec23 221129 1843.6 1851.2 1842.1 1842.9 +7.4 167 5,530 +85 Hover/Click
Feb24 221129 1865.4 1865.4 1858.4 1858.4 +7.4 0 206 +0 Hover/Click
Apr24 221129 1872.0 1872.0 1872.0 1872.0 +7.5 0 1 +0 Hover/Click
Jun24 221129 1884.9 1884.9 1884.9 1884.9 +9.7 0 180 +0 Hover/Click
Aug24 221129 1893.4 1893.4 1893.4 1893.4 +9.7       Hover/Click
Oct24 221129 1907.5 1907.5 1907.5 1907.5         Hover/Click
Dec24 221129 1921.3 1921.3 1921.3 1921.3 +9.7 0 136 +0 Hover/Click
Total Volume and Open Interest 200,937 441,774 -5,420  
Silver(CMX) Weekly Monthly
Dec22 221129 2089.0 2140.0 2084.5 2120.4 +28.9 53,887 19,940 -7,448 Hover/Click
Mar23 221129 2113.0 2163.5 2106.0 2143.6 +31.1 30,824 96,202 +5,801 Hover/Click
May23 221129 2126.0 2175.5 2126.0 2158.7 +32.5 711 5,557 -6 Hover/Click
Jul23 221129 2137.0 2178.0 2137.0 2175.4 +36.8 260 1,746 +74 Hover/Click
Sep23 221129 2194.9 2194.9 2194.9 2194.9 +39.7 73 1,031 +7 Hover/Click
Dec23 221129 2224.5 2250.0 2214.5 2225.8 +40.7 54 477 +21 Hover/Click
Mar24 221129 2249.1 2249.1 2249.1 2249.1 +40.9 0 5 +0 Hover/Click
May24 221129 2264.1 2264.1 2264.1 2264.1 +40.9       Hover/Click
Total Volume and Open Interest 86,569 126,799 -1,399  
Platinum(NYMEX) Weekly Monthly
Jan23 221129 998.9 1018.5 995.4 1008.6 +9.3 16,704 54,592 -862 Hover/Click
Apr23 221129 1000.4 1018.7 998.8 1010.5 +9.4 2,232 8,969 +994 Hover/Click
Jul23 221129 1011.4 1011.4 1011.4 1011.4 +9.2 5 236 +0 Hover/Click
Oct23 221129 1019.0 1019.0 1006.5 1013.6 +8.7 0 24 +0 Hover/Click
Total Volume and Open Interest 18,941 63,822 +132  
Palladium(NYMEX) Weekly Monthly
Dec22 221129 1848.00 1875.00 1812.00 1816.50 -20.60 3,050 903 -698 Hover/Click
Mar23 221129 1847.00 1884.00 1811.50 1833.90 -12.90 2,705 6,471 +607 Hover/Click
Jun23 221129 1863.00 1868.00 1825.00 1842.00 -12.90 6 34 +1 Hover/Click
Total Volume and Open Interest 5,761 7,408 -90  
Copper(CMX) Weekly Monthly
Dec22 221129 359.50 367.70 359.05 363.00 +1.85 44,367 15,738 -4,755 Hover/Click
Mar23 221129 360.15 368.45 359.55 363.95 +2.40 38,702 91,512 +1,751 Hover/Click
May23 221129 359.70 367.95 359.45 363.85 +2.65 3,035 22,417 +313 Hover/Click
Jul23 221129 361.95 367.40 361.95 363.65 +2.65 849 7,966 +35 Hover/Click
Sep23 221129 365.35 365.40 362.30 363.45 +2.70 333 4,657 +45 Hover/Click
Dec23 221129 363.00 364.35 362.85 363.00 +2.70 62 2,432 -5 Hover/Click
Total Volume and Open Interest 88,668 151,578 -2,585  
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.

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521