MRCI's End of Day Prices

Daily Futures Price Listing Thu April 25, 2024
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Gold(CMX)									Weekly	Monthly
Apr24	240425	2315.0	2329.8	2305.0	2329.8	+5.3	171	76	-24	Hover/Click
Jun24	240425	2327.4	2357.6	2316.4	2342.5	+4.1	270,225	408,979	+8	Hover/Click
Aug24	240425	2352.1	2379.3	2338.8	2364.5	+4.2	10,439	61,760	+702	Hover/Click
Oct24	240425	2372.2	2400.0	2361.0	2386.2	+4.4	1,965	13,088	+267	Hover/Click
Dec24	240425	2393.6	2423.0	2383.2	2408.4	+4.6	2,870	22,354	+354	Hover/Click
Feb25	240425	2413.4	2440.6	2413.4	2430.8	+4.7	263	2,887	-2	Hover/Click
Apr25	240425	2441.6	2450.9	2441.6	2450.4	+4.7	59	1,890	+32	Hover/Click
Jun25	240425	2475.0	2477.4	2470.4	2470.4	+4.6	6	1,218	+0	Hover/Click
Aug25	240425	2489.3	2489.3	2489.3	2489.3	+4.4	9	28	+3	Hover/Click
Oct25	240425	2507.0	2507.0	2507.0	2507.0	+3.0	3	21	-3	Hover/Click
Dec25	240425	2525.5	2525.5	2525.5	2525.5	+4.1	10	1,806	+1	Hover/Click
Feb26	240425	2544.7	2544.7	2544.7	2544.7	+4.1				Hover/Click
Jun26	240425	2570.7	2570.7	2570.7	2570.7	+4.1	0	1	+0	Hover/Click
Total Volume and Open Interest							286,813	516,249	+1,312
Silver(CMX)									Weekly	Monthly
May24	240425	2718.5	2761.0	2700.0	2735.3	+0.7	107,522	44,523	-7,952	Hover/Click
Jul24	240425	2750.0	2789.0	2728.0	2763.3	+1.1	42,354	106,759	+9,135	Hover/Click
Sep24	240425	2780.0	2815.0	2755.5	2791.7	+1.5	1,540	10,871	+147	Hover/Click
Dec24	240425	2820.0	2857.0	2800.0	2832.3	+1.9	1,011	11,492	+240	Hover/Click
Mar25	240425	2880.0	2890.5	2870.5	2872.7	+2.3	86	1,290	+26	Hover/Click
May25	240425	2897.7	2897.7	2897.7	2897.7	+2.3	5	32	+0	Hover/Click
Jul25	240425	2923.2	2923.2	2923.2	2923.2	+2.3	0	33	+0	Hover/Click
Sep25	240425	2958.0	2958.0	2958.0	2958.0	+2.3				Hover/Click
Total Volume and Open Interest							153,364	175,740	+1,606
Platinum(NYMEX)									Weekly	Monthly
Apr24	240425	905.4	913.7	905.4	913.7	+3.7	10	12	+10	Hover/Click
Jul24	240425	913.3	927.2	905.5	920.5	+4.7	37,736	71,009	-1,356	Hover/Click
Oct24	240425	923.0	939.0	918.2	933.2	+4.8	986	10,669	+566	Hover/Click
Jan25	240425	934.4	948.9	929.0	943.5	+4.6	118	1,251	+2	Hover/Click
Total Volume and Open Interest							39,623	83,696	-669
Palladium(NYMEX)									Weekly	Monthly
Jun24	240425	1005.00	1017.00	978.50	982.00	-26.30	4,416	19,764	-133	Hover/Click
Sep24	240425	1017.50	1017.50	988.50	991.40	-26.00	518	1,105	+239	Hover/Click
Dec24	240425	1019.50	1019.50	998.60	998.60	-26.00	3	6	+0	Hover/Click
Total Volume and Open Interest							4,943	20,888	+104
Copper(CMX)									Weekly	Monthly
May24	240425	445.70	455.60	443.60	451.75	+6.00	100,400	62,173	-13,447	Hover/Click
Jul24	240425	448.65	458.55	446.55	453.85	+5.20	76,670	153,254	+10,660	Hover/Click
Sep24	240425	450.20	459.60	448.35	455.65	+5.35	10,611	42,633	+544	Hover/Click
Dec24	240425	451.25	460.85	450.35	457.50	+5.40	5,948	37,586	+1,455	Hover/Click
Mar25	240425	451.95	461.05	451.50	458.05	+5.45	410	4,268	+40	Hover/Click
May25	240425	459.00	459.00	458.15	458.15	+5.50	80	417	+54	Hover/Click
Total Volume and Open Interest							196,378	308,479	-601