Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Sep17 170818 1919 1931 1898 1922 +18 6,368 4,400 -4,358
Dec17 170818 1881 1917 1860 1878 +9 27,961 133,139 +4,615
Mar18 170818 1898 1934 1883 1897 +10 7,486 44,877 +721
May18 170818 1914 1950 1900 1914 +11 3,132 15,573 +102
Jul18 170818 1931 1966 1919 1932 +11 1,355 10,479 +559
Sep18 170818 1948 1984 1938 1950 +12 890 8,677 +349
Dec18 170818 1967 1976 1958 1969 +11 234 5,872 +55
Total Volume and Open Interest 47,700 231,297 +2,066
Coffee "C"(ICE)
Sep17 170818 129.00 129.35 126.75 128.05 -0.40 14,055 22,717 -4,010
Dec17 170818 132.50 132.85 130.35 131.70 -0.35 24,944 92,473 +3,206
Mar18 170818 136.05 136.40 133.95 135.30 -0.30 6,122 38,053 +1,017
May18 170818 138.60 138.70 136.25 137.65 -0.25 1,543 16,323 +161
Jul18 170818 140.70 140.85 138.45 139.85 -0.25 1,249 8,303 +31
Sep18 170818 142.85 143.00 140.70 142.00 -0.25 354 6,674 +33
Total Volume and Open Interest 48,382 191,978 +416
Orange Juice(ICE)
Sep17 170818 143.95 144.00 138.70 140.30 -3.80 1,289 4,302 -790
Nov17 170818 139.70 140.40 135.05 136.40 -3.00 802 5,467 +262
Jan18 170818 139.75 140.10 135.30 136.40 -2.70 85 1,222 +32
Mar18 170818 142.00 142.00 138.00 138.45 -2.85 9 510 +3
May18 170818 144.55 144.65 141.25 141.25 -3.00 6 211 +4
Jul18 170818 144.10 144.10 144.10 144.10 -3.00 0 45 +0
Total Volume and Open Interest 2,191 11,782 -489
Sugar #11(ICE)
Oct17 170818 13.40 13.55 13.19 13.41 +0.12 56,528 406,483 +2,391
Mar18 170818 14.22 14.33 13.97 14.17 +0.07 21,249 213,087 +4,834
May18 170818 14.41 14.55 14.21 14.41 +0.07 6,942 75,928 +380
Jul18 170818 14.69 14.76 14.45 14.63 +0.07 4,724 54,081 +457
Oct18 170818 15.05 15.05 14.78 14.95 +0.07 2,053 36,266 +303
Mar19 170818 15.55 15.55 15.34 15.46 +0.08 280 22,117 +35
May19 170818 15.39 15.52 15.38 15.49 +0.07 132 4,357 +15
Jul19 170818 15.43 15.56 15.41 15.52 +0.08 121 4,898 +45
Total Volume and Open Interest 92,103 823,564 +8,496
London Cocoa(LCE)
Sep17 170818 1477 1496 1465 1481 +17 4,420 49,266 -529
Dec17 170818 1496 1514 1481 1496 +13 11,800 80,713 +1,592
Mar18 170818 1507 1532 1500 1514 +11 6,100 51,340 +232
May18 170818 1518 1544 1513 1527 +11 3,634 19,716 +68
Jul18 170818 1529 1555 1528 1539 +10 1,604 15,256 +530
Sep18 170818 1535 1566 1535 1550 +9 1,721 13,240 -78
Dec18 170818 1568 1583 1555 1568 +9 973 7,634 +190
Total Volume and Open Interest 30,612 238,046 +2,302
London Sugar(LCE)
Oct17 170818 372.90 375.00 365.90 370.60 +1.00 3,383 44,767 +275
Dec17 170818 377.50 378.70 370.60 374.50 +0.70 1,469 19,351 +185
Mar18 170818 384.10 386.30 378.50 382.70 +1.10 501 13,433 +39
May18 170818 390.20 393.70 386.50 390.50 +1.70 197 5,104 +69
Aug18 170818 401.00 401.00 394.40 398.10 +1.70 145 4,809 -41
Total Volume and Open Interest 5,713 89,869 +541
London Coffee(LCE)
Sep17 170818 2070.00 2118.00 2070.00 2116.00 +54.00 7,425 26,409 -9,427
Nov17 170818 2061.00 2104.00 2061.00 2101.00 +47.00 9,864 49,327 +2,411
Jan18 170818 2041.00 2070.00 2038.00 2066.00 +33.00 2,993 19,934 +440
Mar18 170818 2036.00 2053.00 2028.00 2052.00 +29.00 728 9,250 +113
May18 170818 2043.00 2057.00 2037.00 2056.00 +27.00 114 2,670 +3
Total Volume and Open Interest 21,197 108,945 -6,415
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.

Banner

Newsflash

An options trader can be right on price direction; but, if he buys high volatility or sells low volatility, he can still lose money.

MRCI volatility charts, updated daily and available to MRCI ONLINE subscribers, overlay current historical and implied volatility
levels onto a graph depicting "normal" levels and seasonal trends throughout the year.

MRCI's Implied Volatility Report, (as shown below) apprises options traders of whether and by how much volatility may be greater or lesser than average.

MRCI ONLINE subscribers & Free Trial Guests can automatically receive a copy of this report via email each night! Join this list!