|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 17, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Cocoa(ICE) |
Weekly |
Monthly |
Jul24 |
240517 |
7350 |
7685 |
7137 |
7348 |
-45 |
8,426 |
47,192 |
+223 |
Hover/Click |
Sep24 |
240517 |
6963 |
7257 |
6752 |
6955 |
-20 |
3,622 |
31,059 |
-254 |
Hover/Click |
Dec24 |
240517 |
6280 |
6575 |
6123 |
6319 |
-8 |
3,575 |
36,345 |
+20 |
Hover/Click |
Mar25 |
240517 |
5739 |
6012 |
5591 |
5771 |
+3 |
1,751 |
16,676 |
+361 |
Hover/Click |
May25 |
240517 |
5563 |
5820 |
5427 |
5596 |
-1 |
1,066 |
7,359 |
+46 |
Hover/Click |
Jul25 |
240517 |
5481 |
5700 |
5361 |
5512 |
-5 |
890 |
5,464 |
+143 |
Hover/Click |
Sep25 |
240517 |
5425 |
5581 |
5354 |
5451 |
-11 |
892 |
1,948 |
+558 |
Hover/Click |
Total Volume and Open Interest |
20,354 |
147,438 |
+1,098 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May24 |
240517 |
208.15 |
208.15 |
208.15 |
208.15 |
+8.60 |
1 |
85 |
-26 |
Hover/Click |
Jul24 |
240517 |
198.40 |
207.15 |
197.90 |
206.60 |
+8.70 |
14,414 |
94,920 |
-1,247 |
Hover/Click |
Sep24 |
240517 |
197.35 |
205.95 |
196.90 |
205.45 |
+8.50 |
7,393 |
60,695 |
-771 |
Hover/Click |
Dec24 |
240517 |
196.45 |
204.90 |
196.15 |
204.50 |
+8.45 |
4,774 |
37,362 |
-131 |
Hover/Click |
Mar25 |
240517 |
196.05 |
204.10 |
195.50 |
203.75 |
+8.35 |
1,945 |
13,616 |
+7 |
Hover/Click |
May25 |
240517 |
195.75 |
203.65 |
195.30 |
203.35 |
+8.30 |
585 |
4,408 |
+74 |
Hover/Click |
Total Volume and Open Interest |
29,420 |
221,250 |
-2,037 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul24 |
240517 |
440.20 |
448.95 |
433.50 |
448.45 |
+9.95 |
1,352 |
7,549 |
+49 |
Hover/Click |
Sep24 |
240517 |
422.40 |
429.95 |
417.60 |
429.60 |
+9.00 |
365 |
1,429 |
+90 |
Hover/Click |
Nov24 |
240517 |
410.00 |
418.05 |
410.00 |
418.05 |
+6.75 |
40 |
328 |
-6 |
Hover/Click |
Jan25 |
240517 |
405.45 |
409.80 |
405.45 |
409.80 |
+5.30 |
0 |
49 |
+0 |
Hover/Click |
Mar25 |
240517 |
399.80 |
399.80 |
399.80 |
399.80 |
+1.65 |
1 |
4 |
+0 |
Hover/Click |
May25 |
240517 |
389.80 |
389.80 |
389.80 |
389.80 |
-0.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,758 |
9,360 |
+133 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul24 |
240517 |
18.35 |
18.45 |
18.06 |
18.13 |
-0.20 |
51,115 |
354,173 |
-2,378 |
Hover/Click |
Oct24 |
240517 |
18.38 |
18.47 |
18.11 |
18.19 |
-0.18 |
23,782 |
197,282 |
-410 |
Hover/Click |
Mar25 |
240517 |
18.68 |
18.74 |
18.40 |
18.49 |
-0.18 |
10,441 |
124,973 |
+998 |
Hover/Click |
May25 |
240517 |
18.26 |
18.31 |
18.03 |
18.12 |
-0.14 |
3,295 |
53,373 |
+440 |
Hover/Click |
Jul25 |
240517 |
18.10 |
18.16 |
17.89 |
17.98 |
-0.12 |
2,139 |
39,977 |
+442 |
Hover/Click |
Oct25 |
240517 |
18.24 |
18.24 |
17.98 |
18.07 |
-0.10 |
1,414 |
28,840 |
+40 |
Hover/Click |
Mar26 |
240517 |
18.48 |
18.48 |
18.27 |
18.37 |
-0.08 |
534 |
13,685 |
+133 |
Hover/Click |
May26 |
240517 |
18.02 |
18.05 |
17.89 |
18.00 |
-0.03 |
182 |
5,067 |
+29 |
Hover/Click |
Total Volume and Open Interest |
93,062 |
829,174 |
-717 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul24 |
240517 |
6222 |
6495 |
6028 |
6121 |
-108 |
4,948 |
44,830 |
+35 |
Hover/Click |
Sep24 |
240517 |
5862 |
6118 |
5680 |
5772 |
-91 |
3,844 |
47,766 |
-13 |
Hover/Click |
Dec24 |
240517 |
5248 |
5452 |
5080 |
5161 |
-57 |
2,837 |
49,300 |
+69 |
Hover/Click |
Mar25 |
240517 |
4674 |
4915 |
4580 |
4660 |
-14 |
2,043 |
47,653 |
+322 |
Hover/Click |
May25 |
240517 |
4465 |
4678 |
4374 |
4452 |
-13 |
1,715 |
18,352 |
+246 |
Hover/Click |
Jul25 |
240517 |
4326 |
4530 |
4257 |
4326 |
-9 |
1,313 |
11,784 |
-15 |
Hover/Click |
Sep25 |
240517 |
4250 |
4454 |
4185 |
4252 |
-10 |
700 |
6,606 |
+57 |
Hover/Click |
Total Volume and Open Interest |
17,661 |
233,751 |
-4,532 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug24 |
240517 |
538.30 |
542.00 |
533.20 |
534.70 |
-1.50 |
8,899 |
44,674 |
-413 |
Hover/Click |
Oct24 |
240517 |
517.10 |
520.30 |
512.60 |
514.50 |
-1.50 |
3,429 |
17,922 |
+699 |
Hover/Click |
Dec24 |
240517 |
507.60 |
509.90 |
502.60 |
504.70 |
-2.70 |
1,295 |
11,780 |
+106 |
Hover/Click |
Mar25 |
240517 |
510.00 |
511.90 |
505.00 |
507.20 |
-3.40 |
885 |
10,618 |
+333 |
Hover/Click |
May25 |
240517 |
513.00 |
514.00 |
507.60 |
509.40 |
-4.00 |
323 |
3,955 |
+40 |
Hover/Click |
Total Volume and Open Interest |
15,003 |
93,018 |
+829 |
|
London Coffee(LCE) |
Weekly |
Monthly |
May24 |
240517 |
3748.00 |
3748.00 |
3748.00 |
3748.00 |
+98.00 |
0 |
832 |
-32 |
Hover/Click |
Jul24 |
240517 |
3420.00 |
3524.00 |
3410.00 |
3518.00 |
+98.00 |
7,432 |
45,922 |
+386 |
Hover/Click |
Sep24 |
240517 |
3357.00 |
3459.00 |
3346.00 |
3453.00 |
+97.00 |
4,714 |
23,862 |
+497 |
Hover/Click |
Nov24 |
240517 |
3292.00 |
3386.00 |
3283.00 |
3380.00 |
+92.00 |
1,669 |
6,931 |
+129 |
Hover/Click |
Jan25 |
240517 |
3203.00 |
3294.00 |
3203.00 |
3294.00 |
+89.00 |
553 |
3,060 |
-63 |
Hover/Click |
Total Volume and Open Interest |
14,378 |
81,329 |
+922 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|