Platinum Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2018-04-24 |
917.5 |
930.9 |
912.5 |
928.1 |
18,633 |
77,094 |
2018-04-23 |
921.5 |
924 |
912 |
917.2 |
14,308 |
77,254 |
2018-04-19 |
935.5 |
949.2 |
929.2 |
932.6 |
25,195 |
76,088 |
2018-04-18 |
934 |
944.1 |
932.4 |
936.8 |
21,300 |
76,193 |
2018-04-17 |
924 |
934 |
918.4 |
933.9 |
13,812 |
76,159 |
2018-04-16 |
928 |
931.8 |
922.6 |
926.4 |
12,356 |
76,159 |
2018-04-13 |
925.5 |
930.6 |
923.9 |
927.6 |
18,290 |
75,644 |
2018-04-12 |
928 |
929.4 |
920.8 |
924.7 |
23,960 |
75,845 |
2018-04-11 |
926 |
938.6 |
924.1 |
928.7 |
24,680 |
76,230 |
2018-04-10 |
931.5 |
933.9 |
921.2 |
926 |
26,623 |
75,545 |
2018-04-09 |
920.3 |
933.5 |
913.3 |
929.7 |
21,504 |
77,088 |
2018-04-06 |
909 |
914.3 |
903.6 |
914.3 |
21,909 |
76,805 |
2018-04-04 |
923 |
923.1 |
909.7 |
914.8 |
25,774 |
75,757 |
2018-04-03 |
932 |
933 |
914.2 |
922 |
18,448 |
75,001 |
2018-04-02 |
931 |
936.4 |
928 |
931 |
17,908 |
74,641 |
2018-03-29 |
936 |
938.7 |
923.8 |
928.9 |
30,671 |
75,162 |
2018-03-28 |
941.2 |
945.8 |
931.5 |
935.8 |
45,339 |
76,610 |
2018-03-27 |
950 |
959 |
937.4 |
941.9 |
40,231 |
75,477 |
2018-03-26 |
945 |
954 |
944.2 |
949.9 |
44,314 |
76,631 |
2018-03-23 |
947 |
956.4 |
944.1 |
945.7 |
41,992 |
76,314 |
2018-03-22 |
957 |
960 |
942.2 |
946 |
32,029 |
75,350 |
2018-03-21 |
942 |
957.6 |
940.3 |
955 |
29,097 |
78,021 |
2018-03-20 |
951 |
952.9 |
939.6 |
941.7 |
24,842 |
78,829 |
2018-03-19 |
947 |
952.6 |
938.2 |
951 |
18,415 |
80,539 |
2018-03-16 |
951 |
955.8 |
941.9 |
947 |
21,968 |
80,010 |
2018-03-15 |
958 |
960.7 |
948.5 |
950.9 |
15,292 |
79,492 |
2018-03-14 |
961.7 |
969 |
956.1 |
957.9 |
19,927 |
79,225 |
2018-03-13 |
961 |
967.7 |
958.2 |
963 |
18,160 |
79,513 |
2018-03-12 |
963 |
963.7 |
953.5 |
960.9 |
19,497 |
79,788 |
2018-03-09 |
949 |
963 |
945.5 |
962.7 |
22,587 |
81,079 |
More Historical Platinum Futures Prices