MRCI Logo
MRCI's End of Day Prices

2007 Historical Softs Report - Shipping Now Report Softs End-of-Day Problems

Daily Futures Price Listing Tue March 09, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Mar10 100309 2810 2810 2761 2787 -40 6 51 +0
May10 100309 2828 2829 2766 2802 -32 6,072 60,691 -90
Jul10 100309 2857 2857 2797 2829 -32 1,140 25,551 +502
Sep10 100309 2867 2874 2821 2849 -36 462 12,427 +191
Dec10 100309 2891 2895 2856 2887 -28 54 7,309 -15
Mar11 100309 2890 2920 2879 2908 -31 8 12,059 -7
May11 100309 2913 2913 2913 2913 -29 1 4,782 +1
Total Volume and Open Interest 7,758 126,025 +587
Coffee "C"(ICE)
Mar10 100309 131.25 131.30 130.25 130.25 +1.55 6 41 -86
May10 100309 130.95 134.25 130.10 132.75 +1.65 4,809 76,134 +489
Jul10 100309 133.00 135.75 131.95 134.45 +1.65 1,518 23,357 -264
Sep10 100309 133.90 137.30 133.70 136.10 +1.65 1,145 9,515 +217
Dec10 100309 135.50 139.00 135.50 138.15 +1.85 204 7,935 +107
Mar11 100309 138.50 140.40 138.50 139.85 +1.90 41 5,143 +0
Total Volume and Open Interest 7,727 123,620 +462
Orange Juice(ICE)
Mar10 100309 151.35 151.35 148.25 149.15 -1.75 10 619 +0
May10 100309 149.00 149.00 146.20 147.15 -2.15 376 26,788 +135
Jul10 100309 150.65 150.65 148.80 149.65 -2.20 23 6,475 +10
Sep10 100309 150.00 150.70 149.95 150.65 -1.85 7 1,344 +6
Nov10 100309 151.50 152.00 150.85 151.75 -1.75 6 688 +1
Jan11 100309 153.00 154.00 153.00 153.90 -1.35 7 657 +1
Total Volume and Open Interest 444 36,857 +161
Sugar #11(ICE)
May10 100309 21.57 21.62 20.22 20.32 -1.25 34,101 277,194 +150
Jul10 100309 20.45 20.45 19.25 19.34 -1.08 18,906 177,930 +2,116
Oct10 100309 19.52 19.52 18.63 18.68 -1.01 5,768 157,382 +294
Mar11 100309 19.08 19.08 18.00 18.14 -0.94 1,890 60,060 +451
May11 100309 18.00 18.00 17.31 17.34 -0.79 828 18,089 +130
Total Volume and Open Interest 62,777 753,520 +3,404
London Cocoa(LCE)
Mar10 100305 2140 2172 2136 2156 +31 1,650 25,552 -1,015
May10 100309 2160 2169 2135 2151 -12 3,943 44,453 -108
Jul10 100309 2153 2160 2130 2147 -9 1,137 35,416 -333
Sep10 100309 2126 2126 2107 2118 -10 242 18,118 -19
Dec10 100309 2111 2111 2086 2098 -15 179 12,365 -9
Mar11 100309 2096 2096 2060 2069 -18 295 12,467 +0
May11 100309 2083 2083 2065 2065 -19 1 2,957 +0
Total Volume and Open Interest 6,744 150,730 -363
London Coffee(LCE)
Mar10 100225 1230.00 1230.00 1209.00 1216.00 -17.00 5,462 20,673 -3,357
May10 100309 1224.00 1248.00 1214.00 1245.00 +23.00 4,183 56,345 -120
Jul10 100309 1259.00 1281.00 1250.00 1280.00 +22.00 1,608 16,103 +170
Sep10 100309 1290.00 1313.00 1283.00 1312.00 +21.00 1,414 11,927 +353
Nov10 100309 1315.00 1340.00 1315.00 1340.00 +19.00 269 1,596 +122
Jan11 100309 1342.00 1365.00 1342.00 1365.00 +19.00 75 353 +30
Total Volume and Open Interest 7,764 87,256 +532
London Sugar(LCE)
May10 100309 587.10 587.10 553.80 555.30 -34.50 4,560 32,862 -950
Aug10 100309 564.10 564.20 540.80 542.00 -26.40 2,404 18,364 -103
Oct10 100309 532.80 532.80 518.90 520.00 -16.60 465 8,917 -44
Dec10 100309 518.00 518.00 504.50 504.50 -15.80 50 2,056 +30
Mar11 100309 506.20 506.20 498.00 498.70 -16.50 4 1,024 +1
Total Volume and Open Interest 7,484 63,766 -1,066
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.

2009 Historical Reports-
Subscribers get 15% off!