MRCI's End of Day Prices

Daily Futures Price Listing Fri April 19, 2024
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Gold(CMX)									Weekly	Monthly
Apr24	240419	2379.3	2399.8	2377.3	2398.4	+16.1	37	101	-297	Hover/Click
Jun24	240419	2394.0	2433.3	2386.8	2413.8	+15.8	284,352	414,568	-2,827	Hover/Click
Aug24	240419	2415.5	2455.5	2409.4	2436.1	+16.0	7,590	57,731	+817	Hover/Click
Oct24	240419	2434.3	2477.4	2434.3	2458.3	+15.9	1,064	12,364	+508	Hover/Click
Dec24	240419	2462.8	2498.7	2454.5	2480.9	+15.9	1,646	21,530	-7	Hover/Click
Feb25	240419	2498.1	2515.5	2478.3	2503.4	+16.1	344	2,753	+6	Hover/Click
Apr25	240419	2542.0	2542.0	2501.6	2523.0	+16.2	75	1,767	+52	Hover/Click
Jun25	240419	2529.1	2543.5	2529.1	2543.5	+16.2	3	1,211	+1	Hover/Click
Aug25	240419	2560.0	2563.1	2543.9	2563.1	+16.2	6	15	-1	Hover/Click
Oct25	240419	2582.5	2582.5	2582.5	2582.5	+16.2	3	23	-1	Hover/Click
Dec25	240419	2584.1	2600.3	2584.1	2600.3	+16.2	0	1,553	+0	Hover/Click
Feb26	240419	2619.5	2619.5	2619.5	2619.5	+16.2				Hover/Click
Jun26	240419	2645.5	2645.5	2645.5	2645.5	+16.2	0	1	+0	Hover/Click
Total Volume and Open Interest							295,703	515,463	-1,730
Silver(CMX)									Weekly	Monthly
May24	240419	2831.0	2901.0	2812.0	2884.4	+46.4	102,411	74,292	-4,597	Hover/Click
Jul24	240419	2858.5	2929.0	2840.5	2912.8	+46.5	18,295	78,925	+4,863	Hover/Click
Sep24	240419	2883.5	2941.5	2870.0	2941.0	+46.5	1,026	10,149	+117	Hover/Click
Dec24	240419	2918.0	2983.0	2913.0	2982.5	+46.9	555	10,975	+43	Hover/Click
Mar25	240419	2998.5	3022.6	2998.5	3022.6	+47.0	39	1,099	+26	Hover/Click
May25	240419	3047.3	3047.3	3047.3	3047.3	+47.1	2	30	+2	Hover/Click
Jul25	240419	3069.5	3069.5	3069.5	3069.5	+47.1	0	33	+0	Hover/Click
Sep25	240419	3095.1	3095.1	3095.1	3095.1	+47.1				Hover/Click
Total Volume and Open Interest							122,750	176,266	+482
Platinum(NYMEX)									Weekly	Monthly
Apr24	240419	944.1	944.1	934.1	934.1	-11.2	2	8	+2	Hover/Click
Jul24	240419	949.4	960.3	936.5	943.8	-10.7	28,860	71,662	+30	Hover/Click
Oct24	240419	959.5	970.0	948.9	955.3	-10.2	1,494	8,905	+583	Hover/Click
Jan25	240419	969.0	980.1	958.7	965.6	-9.6	265	1,218	-39	Hover/Click
Total Volume and Open Interest							30,741	82,406	+572
Palladium(NYMEX)									Weekly	Monthly
Jun24	240419	1030.50	1046.50	1003.50	1026.40	-12.10	3,327	19,847	-165	Hover/Click
Sep24	240419	1036.50	1043.00	1014.00	1035.20	-12.00	131	827	+19	Hover/Click
Dec24	240419	1042.30	1042.30	1042.30	1042.30	-12.00	0	6	+0	Hover/Click
Total Volume and Open Interest							3,459	20,694	-145
Copper(CMX)									Weekly	Monthly
May24	240419	443.00	451.35	439.65	449.75	+6.10	98,834	98,712	-4,851	Hover/Click
Jul24	240419	445.95	454.10	442.60	452.60	+6.00	44,502	124,441	+6,292	Hover/Click
Sep24	240419	448.65	455.70	444.65	454.30	+5.85	8,525	37,711	+1,391	Hover/Click
Dec24	240419	453.30	457.40	446.75	456.10	+5.80	6,476	31,986	+2,518	Hover/Click
Mar25	240419	454.80	457.05	448.00	456.65	+5.65	293	2,950	+41	Hover/Click
May25	240419	452.85	456.70	452.85	456.70	+5.55	44	369	-18	Hover/Click
Total Volume and Open Interest							160,492	304,463	+5,243