|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon May 20, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul24 |
240520 |
7277 |
7373 |
6767 |
7216 |
-132 |
11,580 |
46,353 |
-839 |
Hover/Click |
|
Sep24 |
240520 |
6862 |
6973 |
6418 |
6849 |
-106 |
5,353 |
31,302 |
+243 |
Hover/Click |
|
Dec24 |
240520 |
6234 |
6319 |
5865 |
6197 |
-122 |
3,679 |
36,356 |
+11 |
Hover/Click |
|
Mar25 |
240520 |
5677 |
5707 |
5383 |
5646 |
-125 |
2,217 |
16,887 |
+211 |
Hover/Click |
|
May25 |
240520 |
5500 |
5584 |
5235 |
5457 |
-139 |
642 |
7,330 |
-29 |
Hover/Click |
|
Jul25 |
240520 |
5470 |
5512 |
5180 |
5367 |
-145 |
471 |
5,398 |
-66 |
Hover/Click |
|
Sep25 |
240520 |
5417 |
5456 |
5120 |
5288 |
-163 |
363 |
1,868 |
-80 |
Hover/Click |
| Total Volume and Open Interest |
24,402 |
146,936 |
-502 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May24 |
240520 |
209.30 |
209.30 |
209.30 |
209.30 |
+1.15 |
4 |
70 |
-15 |
Hover/Click |
|
Jul24 |
240520 |
205.90 |
207.95 |
203.65 |
206.70 |
+0.10 |
10,987 |
94,125 |
-795 |
Hover/Click |
|
Sep24 |
240520 |
204.50 |
206.75 |
202.65 |
205.75 |
+0.30 |
6,545 |
60,371 |
-324 |
Hover/Click |
|
Dec24 |
240520 |
203.95 |
205.75 |
201.70 |
204.75 |
+0.25 |
4,246 |
36,788 |
-574 |
Hover/Click |
|
Mar25 |
240520 |
203.00 |
204.90 |
200.95 |
204.05 |
+0.30 |
1,830 |
13,836 |
+220 |
Hover/Click |
|
May25 |
240520 |
202.60 |
204.40 |
200.80 |
203.60 |
+0.25 |
658 |
4,489 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
24,755 |
219,869 |
-1,381 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul24 |
240520 |
447.90 |
453.25 |
440.80 |
445.95 |
-2.50 |
761 |
7,683 |
+134 |
Hover/Click |
|
Sep24 |
240520 |
431.30 |
434.50 |
430.00 |
432.30 |
+2.70 |
310 |
1,492 |
+63 |
Hover/Click |
|
Nov24 |
240520 |
417.85 |
423.70 |
417.85 |
422.35 |
+4.30 |
41 |
343 |
+15 |
Hover/Click |
|
Jan25 |
240520 |
410.80 |
416.90 |
410.80 |
415.80 |
+6.00 |
3 |
51 |
+2 |
Hover/Click |
|
Mar25 |
240520 |
400.00 |
405.00 |
400.00 |
404.90 |
+5.10 |
0 |
4 |
+0 |
Hover/Click |
|
May25 |
240520 |
394.90 |
394.90 |
394.90 |
394.90 |
+5.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,115 |
9,574 |
+214 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul24 |
240520 |
18.08 |
18.79 |
18.05 |
18.68 |
+0.55 |
67,328 |
359,909 |
+5,736 |
Hover/Click |
|
Oct24 |
240520 |
18.16 |
18.79 |
18.12 |
18.68 |
+0.49 |
36,796 |
201,561 |
+4,279 |
Hover/Click |
|
Mar25 |
240520 |
18.44 |
19.05 |
18.42 |
18.94 |
+0.45 |
28,473 |
130,688 |
+5,715 |
Hover/Click |
|
May25 |
240520 |
18.11 |
18.62 |
18.05 |
18.51 |
+0.39 |
13,664 |
56,752 |
+3,379 |
Hover/Click |
|
Jul25 |
240520 |
17.95 |
18.43 |
17.91 |
18.34 |
+0.36 |
7,760 |
39,586 |
-391 |
Hover/Click |
|
Oct25 |
240520 |
18.05 |
18.48 |
18.00 |
18.40 |
+0.33 |
4,455 |
29,315 |
+475 |
Hover/Click |
|
Mar26 |
240520 |
18.31 |
18.73 |
18.29 |
18.66 |
+0.29 |
2,405 |
13,711 |
+26 |
Hover/Click |
|
May26 |
240520 |
17.95 |
18.32 |
17.94 |
18.25 |
+0.25 |
1,232 |
5,254 |
+187 |
Hover/Click |
| Total Volume and Open Interest |
163,447 |
848,854 |
+19,680 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul24 |
240520 |
6100 |
6156 |
5659 |
5988 |
-133 |
4,855 |
44,593 |
-237 |
Hover/Click |
|
Sep24 |
240520 |
5750 |
5790 |
5359 |
5653 |
-119 |
5,846 |
47,937 |
+171 |
Hover/Click |
|
Dec24 |
240520 |
5134 |
5164 |
4844 |
5068 |
-93 |
4,642 |
49,591 |
+291 |
Hover/Click |
|
Mar25 |
240520 |
4624 |
4650 |
4383 |
4565 |
-95 |
4,059 |
47,910 |
+257 |
Hover/Click |
|
May25 |
240520 |
4392 |
4439 |
4200 |
4353 |
-99 |
2,811 |
18,345 |
-7 |
Hover/Click |
|
Jul25 |
240520 |
4269 |
4310 |
4083 |
4224 |
-102 |
1,812 |
12,203 |
+419 |
Hover/Click |
|
Sep25 |
240520 |
4184 |
4234 |
4015 |
4145 |
-107 |
711 |
6,686 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
25,192 |
235,033 |
+1,282 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240520 |
535.80 |
552.00 |
535.80 |
550.80 |
+16.10 |
7,817 |
45,328 |
+654 |
Hover/Click |
|
Oct24 |
240520 |
515.80 |
529.20 |
515.20 |
528.40 |
+13.90 |
3,725 |
18,471 |
+549 |
Hover/Click |
|
Dec24 |
240520 |
505.40 |
517.10 |
505.40 |
515.90 |
+11.20 |
1,924 |
11,761 |
-19 |
Hover/Click |
|
Mar25 |
240520 |
509.30 |
519.00 |
509.10 |
517.00 |
+9.80 |
1,271 |
10,847 |
+229 |
Hover/Click |
|
May25 |
240520 |
512.20 |
520.50 |
512.20 |
518.30 |
+8.90 |
541 |
4,034 |
+79 |
Hover/Click |
| Total Volume and Open Interest |
15,884 |
94,770 |
+1,752 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
May24 |
240520 |
3737.00 |
3740.00 |
3729.00 |
3729.00 |
-19.00 |
0 |
832 |
+0 |
Hover/Click |
|
Jul24 |
240520 |
3510.00 |
3524.00 |
3469.00 |
3499.00 |
-19.00 |
9,384 |
46,099 |
+177 |
Hover/Click |
|
Sep24 |
240520 |
3450.00 |
3459.00 |
3407.00 |
3436.00 |
-17.00 |
5,691 |
24,532 |
+670 |
Hover/Click |
|
Nov24 |
240520 |
3368.00 |
3385.00 |
3333.00 |
3361.00 |
-19.00 |
2,229 |
7,768 |
+837 |
Hover/Click |
|
Jan25 |
240520 |
3281.00 |
3291.00 |
3247.00 |
3271.00 |
-23.00 |
249 |
3,097 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
17,605 |
83,072 |
+1,743 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
