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 Wed February 08, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Mar12 120208 2278 2304 2243 2263 -10 13,733 46,894 -4,143
May12 120208 2302 2316 2261 2278 -13 10,237 51,497 +4,039
Jul12 120208 2331 2335 2287 2303 -12 3,332 28,322 +1,274
Sep12 120208 2352 2358 2306 2325 -13 1,314 15,391 +5
Dec12 120208 2379 2386 2334 2351 -16 1,011 16,444 +333
Mar13 120208 2410 2410 2360 2377 -23 701 9,431 +353
May13 120208 2387 2387 2387 2387 -21 32 2,594 -1
Total Volume and Open Interest 30,607 171,816 +1,893
Coffee "C"(ICE)
Mar12 120208 220.90 222.30 219.15 220.05 -0.90 12,968 52,437 -1,030
May12 120208 223.00 225.00 221.70 222.60 -1.05 7,711 41,603 +1,678
Jul12 120208 227.00 227.95 224.70 225.45 -1.15 3,564 21,031 +1,172
Sep12 120208 228.75 230.75 227.50 228.25 -1.20 1,617 9,260 +404
Dec12 120208 232.50 234.35 231.70 231.90 -1.20 303 8,181 +60
Mar13 120208 236.35 237.50 235.00 235.00 -1.35 159 1,444 +107
Total Volume and Open Interest 26,337 134,642 +2,401
Orange Juice(ICE)
Mar12 120208 195.00 196.25 186.25 190.70 -5.15 992 17,244 -201
May12 120208 189.00 190.30 181.00 185.05 -4.30 561 6,885 +476
Jul12 120208 179.55 182.70 178.70 180.60 -4.35 1 1,076 +1
Sep12 120208 179.00 179.10 178.60 179.10 -4.85 0 354 +0
Nov12 120208 172.50 172.50 170.50 171.30 -4.85 0 301 +0
Jan13 120208 168.80 168.80 168.80 168.80 -4.85 0 15 +0
Total Volume and Open Interest 1,554 25,879 +276
Sugar #11(ICE)
Mar12 120208 24.47 24.77 24.25 24.48 +0.08 48,276 195,383 -5,072
May12 120208 23.69 23.87 23.44 23.64 +0.06 41,447 150,333 +2,839
Jul12 120208 23.02 23.26 22.95 23.14 +0.11 28,228 162,724 +6,640
Oct12 120208 23.38 23.57 23.30 23.48 +0.05 10,122 72,381 -389
Mar13 120208 24.11 24.31 24.03 24.23 +0.03 5,056 56,244 +2,114
Total Volume and Open Interest 133,800 695,410 +6,160
London Cocoa(LCE)
Mar12 120208 1480 1480 1461 1469 -3 4,120 65,438 +24
May12 120208 1495 1495 1477 1486 -2 3,477 24,437 +1,481
Jul12 120208 1504 1510 1493 1502 -2 1,864 29,230 -66
Sep12 120208 1516 1521 1505 1512 +2 1,610 24,939 +277
Dec12 120208 1523 1523 1503 1514 -2 1,302 18,565 +410
Mar13 120208 1533 1533 1512 1524 -2 690 10,320 +314
May13 120208 1529 1529 1529 1529 -5 2 5,769 +50
Total Volume and Open Interest 13,096 181,154 +2,581
London Coffee(LCE)
Mar12 120208 1853.00 1884.00 1852.00 1878.00 +17.00 8,335 45,882 +482
May12 120208 1868.00 1898.00 1867.00 1890.00 +14.00 5,030 25,524 +139
Jul12 120208 1897.00 1923.00 1897.00 1914.00 +14.00 961 8,318 +120
Sep12 120208 1927.00 1946.00 1927.00 1937.00 +16.00 5 2,247 -5
Nov12 120208 1961.00 1961.00 1954.00 1960.00 +22.00 0 3,099 +0
Jan13 120208 1976.00 1976.00 1976.00 1976.00 +22.00 0 6 +0
Total Volume and Open Interest 14,331 85,076 +736
London Sugar(LCE)
Mar12 120208 649.30 652.00 645.00 647.00 +0.10 5,503 16,415 -3,959
May12 120208 633.70 635.50 629.60 632.00 +0.10 6,095 21,293 +179
Aug12 120208 613.90 616.60 611.40 613.50 +0.20 989 17,786 +235
Oct12 120208 613.20 614.90 610.60 612.00 +0.50 403 6,093 +46
Dec12 120208 617.50 618.30 614.40 615.30 -0.20 12 2,069 +50
Total Volume and Open Interest 13,062 67,191 -3,299
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Did You Know?

Did you know cocoa prices reached a more than 32-year high just a couple months ago --- and then fell 20%!

Monthly Cocoa chart - 1973-2011

Is there an opportunity?  If so, when?

Let MRCI help you with your cocoa commodity research with our brand new 2011 Softs Report!

Order NOW for the best value! MRCI's 2012 Softs Report does not come out until April 2012!