MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 02, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Dec21 211202 1780.9 1780.9 1760.6 1760.7 -20.9 4,903 20,913 -10,618 Hover/Click
Feb22 211202 1783.8 1785.2 1762.2 1762.7 -21.6 242,861 420,136 -3,049 Hover/Click
Apr22 211202 1786.1 1786.9 1764.2 1764.7 -21.6 3,421 42,673 -28 Hover/Click
Jun22 211202 1785.1 1786.3 1765.9 1766.6 -21.5 1,624 24,708 +367 Hover/Click
Aug22 211202 1781.8 1787.4 1768.0 1768.4 -21.6 306 5,204 +35 Hover/Click
Oct22 211202 1779.0 1786.1 1770.1 1770.1 -21.6 149 4,575 +75 Hover/Click
Dec22 211202 1793.0 1793.4 1772.2 1772.2 -21.8 404 10,878 +134 Hover/Click
Feb23 211202 1794.4 1794.4 1774.6 1774.6 -21.8 71 682 +33 Hover/Click
Apr23 211202 1777.2 1777.2 1777.2 1777.2 -21.7 0 15 +0 Hover/Click
Jun23 211202 1780.4 1780.4 1780.4 1780.4 -21.7 0 103 +0 Hover/Click
Aug23 211202 1783.4 1783.4 1783.4 1783.4 -21.7       Hover/Click
Oct23 211202 1786.5 1786.5 1786.5 1786.5 -21.7       Hover/Click
Dec23 211202 1789.7 1789.7 1789.7 1789.7 -21.7 0 185 +0 Hover/Click
Total Volume and Open Interest 255,488 531,868 -13,110  
Silver(CMX) Weekly Monthly
Dec21 211202 2229.5 2240.0 2224.0 2228.0 -1.9 2,513 6,611 -2,873 Hover/Click
Mar22 211202 2233.5 2250.5 2221.5 2231.6 -2.3 68,031 109,878 -505 Hover/Click
May22 211202 2233.5 2253.0 2226.5 2234.8 -2.5 1,060 8,803 +158 Hover/Click
Jul22 211202 2248.0 2255.5 2237.0 2238.3 -2.8 492 6,037 -196 Hover/Click
Sep22 211202 2246.5 2261.0 2241.5 2242.7 -2.8 106 1,762 +4 Hover/Click
Dec22 211202 2262.0 2262.0 2249.0 2251.6 -2.8 87 2,319 +8 Hover/Click
Mar23 211202 2270.0 2270.0 2261.1 2261.1 -2.8 2 25 +0 Hover/Click
May23 211202 2266.1 2266.1 2266.1 2266.1 -2.8 0 10 +0 Hover/Click
Total Volume and Open Interest 73,989 138,003 -3,302  
Platinum(NYMEX) Weekly Monthly
Jan22 211202 927.8 947.0 926.9 933.1 -2.1 24,833 49,842 -887 Hover/Click
Apr22 211202 931.8 946.7 928.5 934.0 -2.6 2,881 11,815 +1,617 Hover/Click
Jul22 211202 943.0 944.4 931.5 935.3 -3.2 73 663 +20 Hover/Click
Oct22 211202 935.0 938.0 934.7 937.8 -3.8 20 44 +2 Hover/Click
Total Volume and Open Interest 27,807 62,385 +738  
Palladium(NYMEX) Weekly Monthly
Dec21 211202 1740.00 1772.00 1740.00 1769.90 +18.80 98 67 -106 Hover/Click
Mar22 211202 1744.50 1780.00 1705.00 1771.40 +17.90 2,589 9,510 +131 Hover/Click
Jun22 211202 1729.00 1773.10 1729.00 1773.10 +17.40 14 30 +1 Hover/Click
Total Volume and Open Interest 2,702 9,621 +25  
Copper(CMX) Weekly Monthly
Dec21 211202 424.05 430.85 424.05 429.90 +5.15 2,030 6,262 -850 Hover/Click
Mar22 211202 423.30 431.45 423.05 429.90 +5.15 60,529 115,898 -548 Hover/Click
May22 211202 423.10 430.50 422.85 429.15 +5.00 4,665 28,194 +22 Hover/Click
Jul22 211202 426.55 429.80 422.90 428.40 +4.80 1,784 16,525 +43 Hover/Click
Sep22 211202 421.20 429.00 421.20 427.60 +4.70 802 5,465 +225 Hover/Click
Dec22 211202 420.05 427.80 420.05 426.25 +4.45 100 3,325 -34 Hover/Click
Total Volume and Open Interest 71,409 184,214 -1,238  
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 © 2021 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521