Gold Silver

Date Open High Low Close Date Open High

4-Dec-18 31135.00 31340.00 31120.00 31304.00 4-Dec-18 37740.00 38200.00
5-Dec-18 31201.00 31260.00 31095.00 31216.00 5-Dec-18 37800.00 37966.00
6-Dec-18 31300.00 31471.00 31262.00 31325.00 6-Dec-18 37999.00 38025.00
7-Dec-18 31260.00 31744.00 31244.00 31727.00 7-Dec-18 37800.00 38522.00
10-Dec-18 31750.00 32297.00 31711.00 32198.00 10-Dec-18 38531.00 39011.00
11-Dec-18 32150.00 32160.00 31923.00 32089.00 11-Dec-18 38866.00 39190.00
12-Dec-18 31994.00 32000.00 31885.00 31918.00 12-Dec-18 38846.00 39129.00
13-Dec-18 31818.00 31859.00 31665.00 31692.00 13-Dec-18 38934.00 39050.00
14-Dec-18 31760.00 31798.00 31668.00 31700.00 14-Dec-18 38852.00 38852.00
17-Dec-18 31650.00 31840.00 31580.00 31815.00 17-Dec-18 38476.00 38710.00
18-Dec-18 31726.00 31741.00 31355.00 31378.00 18-Dec-18 38589.00 38589.00
19-Dec-18 31315.00 31502.00 31260.00 31426.00 19-Dec-18 37933.00 38359.00
20-Dec-18 31300.00 31500.00 31180.00 31479.00 20-Dec-18 37914.00 38180.00
21-Dec-18 31385.00 31540.00 31305.00 31347.00 21-Dec-18 37970.00 38164.00
24-Dec-18 31569.00 31628.00 31438.00 31614.00 24-Dec-18 38022.00 38190.00
26-Dec-18 31611.00 31890.00 31611.00 31718.00 26-Dec-18 38193.00 39035.00
27-Dec-18 31714.00 31911.00 31659.00 31871.00 27-Dec-18 38808.00 39313.00
28-Dec-18 31829.00 31880.00 31720.00 31738.00 28-Dec-18 39220.00 39412.00
31-Dec-18 31690.00 31748.00 31410.00 31510.00 31-Dec-18 39380.00 39388.00
1-Jan-19 31510.00 31554.00 31503.00 31544.00 1-Jan-19 39290.00 39361.00
2-Jan-19 31530.00 31832.00 31530.00 31729.00 2-Jan-19 39158.00 39719.00
3-Jan-19 31890.00 32006.00 31798.00 31880.00 3-Jan-19 39748.00 40004.00
4-Jan-19 31920.00 31920.00 31573.00 31593.00 4-Jan-19 40089.00 40130.00
7-Jan-19 31650.00 31845.00 31562.00 31745.00 7-Jan-19 39700.00 40039.00
8-Jan-19 31701.00 31845.00 31677.00 31817.00 8-Jan-19 39601.00 39897.00
9-Jan-19 31759.00 32098.00 31759.00 32075.00 9-Jan-19 39941.00 40155.00
10-Jan-19 32141.00 32217.00 31950.00 31972.00 10-Jan-19 40155.00 40300.00
11-Jan-19 32018.00 32172.00 32004.00 32038.00 11-Jan-19 40015.00 40160.00
14-Jan-19 32100.00 32324.00 32071.00 32270.00 14-Jan-19 39908.00 40133.00
15-Jan-19 32228.00 32386.00 32222.00 32303.00 15-Jan-19 40224.00 40301.00
16-Jan-19 32254.00 32440.00 32254.00 32420.00 16-Jan-19 40088.00 40295.00
17-Jan-19 32385.00 32517.00 32325.00 32404.00 17-Jan-19 40107.00 40236.00
18-Jan-19 32442.00 32445.00 32171.00 32224.00 18-Jan-19 40053.00 40139.00
21-Jan-19 32132.00 32323.00 32110.00 32154.00 21-Jan-19 39686.00 39783.00
22-Jan-19 32102.00 32316.00 32083.00 32283.00 22-Jan-19 39335.00 39650.00
23-Jan-19 32457.00 32460.00 32145.00 32248.00 23-Jan-19 39675.00 39855.00
24-Jan-19 32206.00 32216.00 32084.00 32114.00 24-Jan-19 39660.00 39670.00
25-Jan-19 32140.00 32470.00 32097.00 32431.00 25-Jan-19 39540.00 40320.00
28-Jan-19 32500.00 32675.00 32499.00 32629.00 28-Jan-19 40631.00 40675.00
 29-Jan-19 32662.00 32989.00 32633.00 32953.00 29-Jan-19 40605.00 40950.00
30-Jan-19 32990.00 33037.00 32870.00 32934.00 30-Jan-19 40940.00 41104.00
31-Jan-19 33000.00 33217.00 32926.00 33096.00 31-Jan-19 41034.00 41275.00
1-Feb-19 33108.00 33445.00 33022.00 33416.00 1-Feb-19 40911.00 41365.00
4-Feb-19 33548.00 33646.00 33342.00 33467.00 4-Feb-19 41063.00 41224.00
5-Feb-19 33434.00 33495.00 33341.00 33367.00 5-Feb-19 41237.00 41299.00
6-Feb-19 33360.00 33445.00 33292.00 33327.00 6-Feb-19 40995.00 41022.00
7-Feb-19 33285.00 33285.00 33035.00 33169.00 7-Feb-19 40631.00 40644.00
8-Feb-19 33199.00 33258.00 33011.00 33242.00 8-Feb-19 40500.00 40840.00
11-Feb-19 33200.00 33200.00 32908.00 33046.00 11-Feb-19 40571.00 40618.00
12-Feb-19 32995.00 33075.00 32813.00 32851.00 12-Feb-19 40445.00 40518.00
13-Feb-19 32854.00 33145.00 32805.00 33011.00 13-Feb-19 40105.00 40434.00
14-Feb-19 32950.00 33107.00 32874.00 33079.00 14-Feb-19 40082.00 40128.00
15-Feb-19 33140.00 33410.00 33140.00 33384.00 15-Feb-19 40106.00 40610.00
18-Feb-19 33450.00 33625.00 33450.00 33608.00 18-Feb-19 40705.00 40838.00
19-Feb-19 33650.00 33918.00 33581.00 33899.00 19-Feb-19 40760.00 41150.00
20-Feb-19 33943.00 34031.00 33833.00 33870.00 20-Feb-19 41236.00 41527.00
21-Feb-19 33780.00 33799.00 33417.00 33449.00 21-Feb-19 41201.00 41201.00
22-Feb-19 33448.00 33560.00 33330.00 33517.00 22-Feb-19 40682.00 40900.00
25-Feb-19 33511.00 33539.00 33277.00 33300.00 25-Feb-19 40900.00 41010.00
26-Feb-19 33450.00 33598.00 33334.00 33367.00 26-Feb-19 40929.00 40983.00
27-Feb-19 33461.00 33617.00 33242.00 33286.00 27-Feb-19 40795.00 40888.00
28-Feb-19 33320.00 33385.00 32966.00 32981.00 28-Feb-19 40471.00 40540.00
1-Mar-19 32950.00 33007.00 32600.00 32640.00 1-Mar-19 39877.00 39930.00
4-Mar-19 32550.00 32550.00 32255.00 32370.00 4-Mar-19 38827.00 38932.00
5-Mar-19 32409.00 32428.00 32070.00 32083.00 5-Mar-19 38806.00 38864.00
6-Mar-19 32170.00 32298.00 31871.00 31948.00 6-Mar-19 38484.00 38640.00
7-Mar-19 31931.00 31965.00 31777.00 31934.00 7-Mar-19 38228.00 38241.00
8-Mar-19 31970.00 32227.00 31940.00 32167.00 8-Mar-19 38109.00 38799.00
11-Mar-19 32124.00 32154.00 31875.00 31896.00 11-Mar-19 38664.00 38719.00
12-Mar-19 31984.00 32043.00 31870.00 32000.00 12-Mar-19 38681.00 38860.00
13-Mar-19 32050.00 32319.00 32050.00 32207.00 13-Mar-19 38829.00 38950.00
14-Mar-19 32153.00 32192.00 31781.00 31808.00 14-Mar-19 38676.00 38706.00
15-Mar-19 31886.00 31940.00 31742.00 31826.00 15-Mar-19 38089.00 38337.00
18-Mar-19 31750.00 31750.00 31553.00 31652.00 18-Mar-19 38000.00 38120.00
19-Mar-19 31725.00 32006.00 31657.00 31960.00 19-Mar-19 38031.00 38380.00
20-Mar-19 31907.00 31939.00 31665.00 31697.00 20-Mar-19 38215.00 38215.00
21-Mar-19 31911.00 32038.00 31767.00 31819.00 21-Mar-19 38150.00 38505.00
22-Mar-19 31852.00 32165.00 31620.00 32140.00 22-Mar-19 38293.00 38547.00
25-Mar-19 32150.00 32246.00 32072.00 32224.00 25-Mar-19 38410.00 38622.00
26-Mar-19 32180.00 32204.00 32015.00 32104.00 26-Mar-19 38542.00 38542.00
27-Mar-19 32150.00 32180.00 31986.00 32016.00 27-Mar-19 38335.00 38393.00
28-Mar-19 32000.00 32038.00 31576.00 31607.00 28-Mar-19 38039.00 38085.00
29-Mar-19 31588.00 31819.00 31500.00 31734.00 29-Mar-19 37391.00 37869.00
1-Apr-19 31695.00 31710.00 31510.00 31526.00 1-Apr-19 37807.00 37836.00
2-Apr-19 31547.00 32430.00 31450.00 31490.00 2-Apr-19 37555.00 37594.00
3-Apr-19 31462.00 31539.00 31402.00 31489.00 3-Apr-19 37420.00 37532.00
4-Apr-19 31471.00 31501.00 31471.00 31492.00 4-Apr-19 37289.00 37518.00
5-Apr-19 31600.00 31865.00 31600.00 31542.00 5-Apr-19 37450.00 37796.00
 Zinc Crude Oil data

Low Close Date Open High Low Close Date

37739.00 37988.00 4-Dec-18 172.00 172.00 165.00 180.00 4-Dec-18
37660.00 37897.00 5-Dec-18 182.00 185.00 182.00 181.50 5-Dec-18
37620.00 37779.00 6-Dec-18 167.00 166.00 164.00 180.95 6-Dec-18
37736.00 38506.00 7-Dec-18 170.00 180.00 174.00 184.10 7-Dec-18
38264.00 38882.00 10-Dec-18 172.00 173.00 170.00 185.60 10-Dec-18
38650.00 38890.00 11-Dec-18 177.00 179.00 185.00 187.45 11-Dec-18
38701.00 39076.00 12-Dec-18 169.00 184.00 180.00 182.50 12-Dec-18
38811.00 38906.00 13-Dec-18 182.00 163.00 184.00 183.05 13-Dec-18
38521.00 38605.00 14-Dec-18 176.00 164.00 167.00 181.65 14-Dec-18
38455.00 38696.00 17-Dec-18 170.00 164.00 180.00 180.50 17-Dec-18
37983.00 38061.00 18-Dec-18 175.00 184.00 164.00 175.15 18-Dec-18
37928.00 38235.00 19-Dec-18 171.00 185.00 178.00 177.25 19-Dec-18
37750.00 38069.00 20-Dec-18 171.00 163.00 163.00 176.05 20-Dec-18
37751.00 37805.00 21-Dec-18 172.00 180.00 180.00 172.85 21-Dec-18
37870.00 38155.00 24-Dec-18 166.00 173.00 169.00 171.75 24-Dec-18
38166.00 38813.00 26-Dec-18 175.00 166.00 168.00 172.35 26-Dec-18
38708.00 39197.00 27-Dec-18 168.00 169.00 179.00 169.95 27-Dec-18
39130.00 39260.00 28-Dec-18 166.00 182.00 178.00 166.60 28-Dec-18
39026.00 39310.00 31-Dec-18 175.00 174.00 162.00 166.20 31-Dec-18
39280.00 39314.00 1-Jan-19 177.00 175.00 174.00 171.10 1-Jan-19
39151.00 39638.00 2-Jan-19 170.00 170.00 170.00 210.00 2-Jan-19
39677.00 39984.00 3-Jan-19 183.00 161.00 179.00 210.00 3-Jan-19
39670.00 39712.00 4-Jan-19 172.00 163.00 161.00 203.00 4-Jan-19
39700.00 39771.00 7-Jan-19 194.90 199.00 184.75 197.10 7-Jan-19
39451.00 39862.00 8-Jan-19 198.50 198.50 198.50 198.50 8-Jan-19
39845.00 40041.00 9-Jan-19 199.80 200.05 196.00 198.30 9-Jan-19
39825.00 39848.00 10-Jan-19 196.00 197.10 192.70 194.15 10-Jan-19
39761.00 39902.00 11-Jan-19 195.90 196.65 195.25 195.90 11-Jan-19
39900.00 40056.00 14-Jan-19 196.00 196.00 193.00 194.35 14-Jan-19
40041.00 40179.00 15-Jan-19 196.30 196.30 195.40 195.85 15-Jan-19
39991.00 40136.00 16-Jan-19 196.50 199.00 196.45 197.70 16-Jan-19
39901.00 39939.00 17-Jan-19 199.10 200.55 196.45 198.40 17-Jan-19
39695.00 39760.00 18-Jan-19 200.15 205.95 199.00 203.30 18-Jan-19
39381.00 39435.00 21-Jan-19 203.90 203.90 203.25 203.75 21-Jan-19
39335.00 39635.00 22-Jan-19 203.00 205.80 203.00 205.00 22-Jan-19
39510.00 39642.00 23-Jan-19 205.95 207.30 205.45 206.25 23-Jan-19
39415.00 39458.00 24-Jan-19 204.60 206.60 204.10 205.30 24-Jan-19
39540.00 40285.00 25-Jan-19 205.40 209.20 205.15 207.05 25-Jan-19
40319.00 40537.00 28-Jan-19 209.45 211.60 207.90 209.40 28-Jan-19
40535.00 40888.00 29-Jan-19 207.60 211.00 207.60 210.30 29-Jan-19
40800.00 40963.00 30-Jan-19 209.85 211.60 209.25 209.80 30-Jan-19
40968.00 41046.00 31-Jan-19 209.00 213.05 209.00 212.00 31-Jan-19
40828.00 41169.00 1-Feb-19 210.65 216.50 210.65 214.50 1-Feb-19
40809.00 41183.00 4-Feb-19 216.50 219.10 216.40 218.00 4-Feb-19
40917.00 40923.00 5-Feb-19 218.70 219.85 213.00 213.80 5-Feb-19
40715.00 40742.00 6-Feb-19 213.00 214.90 210.55 211.15 6-Feb-19
40480.00 40536.00 7-Feb-19 211.40 212.60 211.40 211.95 7-Feb-19
40335.00 40695.00 8-Feb-19 211.15 211.70 210.15 210.60 8-Feb-19
40355.00 40436.00 11-Feb-19 210.55 210.55 206.80 206.95 11-Feb-19
40031.00 40069.00 12-Feb-19 206.80 206.80 202.65 203.30 12-Feb-19
40071.00 40165.00 13-Feb-19 203.50 204.50 202.65 203.90 13-Feb-19
39855.00 40012.00 14-Feb-19 204.45 206.50 203.15 203.75 14-Feb-19
40098.00 40535.00 15-Feb-19 204.05 209.65 204.05 209.40 15-Feb-19
40698.00 40746.00 18-Feb-19 209.65 209.70 206.55 208.65 18-Feb-19
40724.00 41121.00 19-Feb-19 209.50 209.90 208.70 209.15 19-Feb-19
41101.00 41465.00 20-Feb-19 210.20 211.80 210.00 211.35 20-Feb-19
40727.00 40747.00 21-Feb-19 210.25 211.00 209.05 210.10 21-Feb-19
40647.00 40873.00 22-Feb-19 209.50 212.80 209.10 212.25 22-Feb-19
40610.00 40623.00 25-Feb-19 213.00 214.05 211.55 212.30 25-Feb-19
40561.00 40686.00 26-Feb-19 212.75 214.50 211.10 213.75 26-Feb-19
40370.00 40404.00 27-Feb-19 213.25 215.30 213.25 214.95 27-Feb-19
39850.00 39882.00 28-Feb-19 214.10 216.00 213.50 214.05 28-Feb-19
38984.00 39035.00 1-Mar-19 211.85 217.40 211.85 215.80 1-Mar-19
38586.00 38696.00 4-Mar-19 214.00 214.75 212.25 212.55 4-Mar-19
38378.00 38452.00 5-Mar-19 212.80 213.80 211.00 213.55 5-Mar-19
38101.00 38165.00 6-Mar-19 212.65 213.50 211.65 212.15 6-Mar-19
37889.00 38064.00 7-Mar-19 211.65 212.30 208.55 209.00 7-Mar-19
38086.00 38728.00 8-Mar-19 208.45 208.45 205.70 207.80 8-Mar-19
38378.00 38450.00 11-Mar-19 208.00 210.55 207.70 209.00 11-Mar-19
38570.00 38689.00 12-Mar-19 209.05 214.60 208.95 214.25 12-Mar-19
38705.00 38748.00 13-Mar-19 214.00 215.80 212.95 214.90 13-Mar-19
37900.00 37927.00 14-Mar-19 214.40 215.80 212.30 213.30 14-Mar-19
38031.00 38087.00 15-Mar-19 213.35 213.35 209.40 209.80 15-Mar-19
37750.00 37907.00 18-Mar-19 209.50 209.50 207.30 207.90 18-Mar-19
37943.00 38255.00 19-Mar-19 207.90 212.40 207.30 212.10 19-Mar-19
37850.00 37970.00 20-Mar-19 211.95 214.45 211.55 213.95 20-Mar-19
38150.00 38263.00 21-Mar-19 213.65 214.35 211.40 211.90 21-Mar-19
38167.00 38362.00 22-Mar-19 211.20 213.85 210.80 211.35 22-Mar-19
38351.00 38592.00 25-Mar-19 210.85 213.50 209.50 213.25 25-Mar-19
38261.00 38319.00 26-Mar-19 212.90 217.30 212.70 217.00 26-Mar-19
37972.00 38015.00 27-Mar-19 216.15 217.90 215.10 217.65 27-Mar-19
37279.00 37317.00 28-Mar-19 216.90 218.00 216.40 216.60 28-Mar-19
37280.00 37761.00 29-Mar-19 216.90 221.75 216.80 221.35 29-Mar-19
37515.00 37612.00 1-Apr-19 224.00 227.85 222.15 223.65 1-Apr-19
37045.00 37367.00 2-Apr-19 224.25 224.25 220.20 221.15 2-Apr-19
37142.00 37226.00 3-Apr-19 220.95 226.75 220.90 226.00 3-Apr-19
37000.00 37468.00 4-Apr-19 226.10 227.60 224.20 226.30 4-Apr-19
37419.00 37519.00 5-Apr-19 225.95 227.90 225.40 227.55 5-Apr-19
Open High Low Close
3472 3494 3699 3885
3703 3601 3445 3919
3652 3497 3649 3751
3809 3446 3701 3966
3774 3688 3527 3887
3586 3820 3689 3882
3720 3701 3684 3873
3767 3749 3533 3848
3703 3538 3701 3834
3779 3523 3512 3758
3815 3687 3602 3414
3607 3705 3626 3486
3783 3706 3455 3363
3786 3818 3501 3342
3640 3656 3565 3183
3646 3625 3472 3329
3799 3710 3493 3298
3602 3427 3625 3294
3495 3532 3815 3326
3630 3759 3560 3286
3755 3545 3537 3437
3465 3618 3655 3394
3757 3619 3431 3457
3485 3529 3766 3551
3622 3696 3766 3578
3494 3594 3644 3790
3801 3622 3635 3799
3517 3742 3556 3724
3721 3609 3588 3737
3578 3782 3789 3791
3585 3655 3622 3792
3593 3449 3627 3789
3746 3595 3450 3921
3454 3542 3599 3948
3817 3566 3632 3875
3724 3690 3644 3829
3678 3544 3800 3865
3458 3763 3615 3888
3797 3806 3755 3779
3568 3730 3660 3878
3529 3428 3549 3974
3990 3990 3925 3956
3919 4030 3919 3972
4060 4060 3957 3982
3943 3943 3913 3925
3925 3950 3900 3925
3850 3850 3800 3825
3800 3858 3800 3818
3793 3800 3750 3783
3822 3899 3821 3856
3870 3951 3864 3930
3932 3970 3884 3915
3977 4060 3972 4046
4074 4104 4071 4094
4074 4102 4039 4077
4099 4143 4034 4136
4135 4153 4090 4107
4106 4170 4102 4132
4113 4139 3963 3975
3996 4039 3974 3997
4032 4143 4025 4133
4111 4124 4055 4100
4115 4154 3996 4016
4037 4093 4021 4029
4051 4085 4008 4046
4020 4020 3940 3981
3999 4033 3981 4023
4002 4002 3867 3929
3975 4025 3975 4010
4040 4053 3995 4007
4027 4089 4016 4076
4113 4122 4065 4098
4096 4111 4029 4073
4053 4101 4020 4093
4096 4143 4075 4102
4097 4159 4051 4119
4111 4163 4102 4146
4131 4146 4053 4075
4074 4105 4031 4095
4100 4179 4089 4150
4160 4172 4087 4119
4112 4119 4051 4111
4123 4215 4123 4185
4193 4286 4193 4280
4290 4325 4261 4321
4333 4338 4268 4281
4287 4348 4285 4334
4315 4379 4287 4362