MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 26, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Gold(CMX) Weekly Monthly
Dec21 211126 1792.8 1816.3 1778.6 1785.5 +1.2 311,348 94,890 -49,904 Hover/Click
Feb22 211126 1795.2 1819.3 1781.6 1788.1 +1.2 150,814 379,923 +30,426 Hover/Click
Apr22 211126 1798.4 1820.8 1785.3 1789.9 +1.1 6,125 39,474 +1,347 Hover/Click
Jun22 211126 1800.0 1821.6 1789.2 1791.6 +1.1 2,594 23,397 +47 Hover/Click
Aug22 211126 1800.8 1811.5 1791.4 1793.2 +0.9 291 5,294 +14 Hover/Click
Oct22 211126 1800.5 1825.3 1792.9 1794.7 +0.9 206 4,393 +8 Hover/Click
Dec22 211126 1801.8 1827.6 1791.8 1796.6 +0.6 2,108 10,172 +263 Hover/Click
Feb23 211126 1809.7 1819.1 1798.8 1798.8 +0.4 102 595 +52 Hover/Click
Apr23 211126 1801.5 1801.5 1801.5 1801.5 +0.4 1 15 +0 Hover/Click
Jun23 211126 1811.5 1812.0 1804.7 1804.7 +0.4 0 103 +0 Hover/Click
Aug23 211126 1807.7 1807.7 1807.7 1807.7 +0.4       Hover/Click
Dec23 211126 1814.0 1814.0 1814.0 1814.0 +0.4 0 185 +0 Hover/Click
Total Volume and Open Interest 475,715 559,823 -17,191  
Silver(CMX) Weekly Monthly
Dec21 211126 2365.0 2373.5 2291.5 2310.7 -38.9 93,870 30,132 -7,001 Hover/Click
Mar22 211126 2368.5 2377.0 2293.5 2313.5 -40.1 36,738 99,767 +3,438 Hover/Click
May22 211126 2374.0 2380.0 2298.0 2316.9 -40.2 1,126 8,216 +128 Hover/Click
Jul22 211126 2371.0 2372.5 2302.5 2320.6 -40.4 362 6,203 +201 Hover/Click
Sep22 211126 2374.5 2374.5 2320.0 2324.3 -40.4 147 1,640 +9 Hover/Click
Dec22 211126 2380.5 2393.0 2321.0 2330.7 -40.4 520 1,889 +138 Hover/Click
Mar23 211126 2346.0 2346.0 2334.8 2334.8 -40.4 6 12 +3 Hover/Click
May23 211126 2339.8 2339.8 2339.8 2339.8 -40.4 4 5 +0 Hover/Click
Total Volume and Open Interest 133,920 149,642 -3,285  
Platinum(NYMEX) Weekly Monthly
Jan22 211126 992.9 999.9 944.9 954.3 -21.0 31,817 54,066 -949 Hover/Click
Apr22 211126 995.2 1000.0 946.7 956.0 -21.4 3,063 6,765 +1,266 Hover/Click
Jul22 211126 997.7 997.7 950.0 958.7 -21.1 355 633 +143 Hover/Click
Oct22 211126 971.0 972.0 954.6 962.0 -21.1 37 36 +0 Hover/Click
Total Volume and Open Interest 35,303 61,553 +429  
Palladium(NYMEX) Weekly Monthly
Dec21 211126 1890.00 1911.50 1698.50 1789.10 -58.80 5,574 2,888 -891 Hover/Click
Mar22 211126 1888.00 1909.50 1690.50 1781.20 -66.70 3,544 7,167 +478 Hover/Click
Jun22 211126 1857.50 1869.00 1745.00 1782.00 -68.30 6 16 +6 Hover/Click
Total Volume and Open Interest 9,124 10,078 -410  
Copper(CMX) Weekly Monthly
Dec21 211126 446.05 450.05 427.50 428.35 -17.55 48,960 24,956 -7,863 Hover/Click
Mar22 211126 447.05 451.15 428.05 429.10 -17.95 33,626 106,547 +4,748 Hover/Click
May22 211126 446.40 450.35 428.10 428.55 -18.00 3,919 26,183 -168 Hover/Click
Jul22 211126 448.75 449.25 427.90 427.95 -17.95 985 16,623 -82 Hover/Click
Sep22 211126 440.85 440.85 427.10 427.10 -17.95 443 4,969 +180 Hover/Click
Dec22 211126 447.00 447.00 425.25 425.90 -17.90 87 3,356 -10 Hover/Click
Total Volume and Open Interest 89,125 190,681 -3,139  
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