MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 26, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Dec20 201125 1805.2 1816.3 1798.6 1805.5 +0.9 319,657 153,719 -43,290 Hover/Click
Feb21 201125 1812.0 1821.7 1804.7 1811.2 +0.3 108,427 299,127 +45,454 Hover/Click
Apr21 201125 1816.0 1825.1 1809.0 1815.1 +0.1 8,087 56,348 +1,203 Hover/Click
Jun21 201125 1819.7 1828.3 1812.4 1817.8 -0.1 4,467 28,664 +1,498 Hover/Click
Aug21 201125 1821.7 1829.9 1816.2 1820.2 -0.4 777 7,028 +326 Hover/Click
Oct21 201125 1824.5 1824.5 1822.6 1822.6 -0.8 45 4,012 -3 Hover/Click
Dec21 201125 1828.4 1835.4 1822.5 1825.0 -1.4 757 9,440 +543 Hover/Click
Feb22 201125 1835.9 1835.9 1825.0 1827.5 -1.5 2 426 +2 Hover/Click
Apr22 201125 1830.4 1835.7 1830.4 1830.4 -1.5 1 9 -1 Hover/Click
Jun22 201125 1836.0 1836.0 1836.0 1836.0 -1.5 0 98 +0 Hover/Click
Aug22 201125 1837.5 1837.5 1837.5 1837.5 -1.5 0 1 +0 Hover/Click
Dec22 201125 1844.9 1844.9 1844.9 1844.9 -1.5 0 56 +0 Hover/Click
Total Volume and Open Interest 443,779 563,693 +4,901  
Silver(CMX) Weekly Monthly
Dec20 201125 2329.0 2354.5 2311.5 2336.2 +6.2 106,428 43,193 -8,880 Hover/Click
Mar21 201125 2339.0 2364.0 2321.0 2344.6 +3.6 26,225 103,467 +6,792 Hover/Click
May21 201125 2348.0 2369.5 2332.0 2351.9 +3.0 1,331 7,897 +251 Hover/Click
Jul21 201125 2357.0 2379.5 2345.0 2360.0 +3.5 277 4,882 +100 Hover/Click
Sep21 201125 2368.5 2378.5 2366.5 2366.5 +3.5 107 1,735 +12 Hover/Click
Dec21 201125 2389.5 2389.5 2376.7 2376.7 +3.5 68 1,651 +10 Hover/Click
Mar22 201125 2401.0 2401.0 2384.4 2384.4 +3.5 9 4 +2 Hover/Click
May22 201125 2420.5 2420.5 2389.4 2389.4 +3.5 0 2 +0 Hover/Click
Total Volume and Open Interest 134,846 163,416 -1,569  
Platinum(NYMEX) Weekly Monthly
Jan21 201125 965.7 973.4 951.8 969.8 +11.5 14,307 47,725 -2,159 Hover/Click
Apr21 201125 970.0 977.9 959.4 974.3 +11.5 1,749 5,534 +1,246 Hover/Click
Jul21 201125 976.0 979.0 971.6 977.5 +11.4 12 140 +6 Hover/Click
Oct21 201125 981.2 981.2 981.2 981.2 +11.4 2 3 +0 Hover/Click
Total Volume and Open Interest 16,074 53,450 -908  
Palladium(NYMEX) Weekly Monthly
Dec20 201125 2348.30 2349.70 2323.00 2342.60 -9.60 2,169 2,204 -806 Hover/Click
Mar21 201125 2369.00 2370.00 2344.90 2364.70 -7.10 1,445 8,252 +719 Hover/Click
Jun21 201125 2369.20 2369.20 2369.20 2369.20 -7.10 2 115 +0 Hover/Click
Total Volume and Open Interest 3,622 10,577 -81  
Copper(CMX) Weekly Monthly
Dec20 201125 330.05 333.05 328.00 330.95 +1.00 81,102 31,315 -13,689 Hover/Click
Mar21 201125 332.55 335.15 330.10 333.05 +1.05 40,169 138,810 +10,439 Hover/Click
May21 201125 332.70 335.45 330.65 333.60 +1.15 3,665 26,890 +864 Hover/Click
Jul21 201125 332.95 335.05 331.20 333.90 +1.25 1,745 20,165 +719 Hover/Click
Sep21 201125 334.35 335.35 330.90 334.05 +1.35 340 4,738 +115 Hover/Click
Dec21 201125 334.05 334.50 331.40 334.10 +1.45 106 3,282 +14 Hover/Click
Total Volume and Open Interest 128,349 231,810 -1,616  
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 © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521