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 March 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
May17 170324 2162 2173 2126 2131 -45 19,941 104,022 -3,852
Jul17 170324 2163 2178 2133 2139 -42 12,838 73,674 +1,345
Sep17 170324 2172 2179 2139 2144 -39 7,528 42,312 +3,089
Dec17 170324 2190 2198 2158 2163 -39 2,401 24,007 -68
Mar18 170324 2213 2222 2183 2187 -39 961 17,777 +57
May18 170324 2235 2241 2202 2206 -39 463 6,618 -17
Jul18 170324 2228 2237 2220 2224 -39 700 7,409 +395
Total Volume and Open Interest 45,049 282,885 +953
Coffee "C"(ICE)
May17 170324 140.05 140.30 137.10 137.60 -2.90 13,625 93,533 -292
Jul17 170324 142.90 142.90 139.50 140.00 -2.90 4,109 41,556 +533
Sep17 170324 144.95 144.95 141.90 142.40 -2.85 2,799 23,332 -45
Dec17 170324 148.15 148.30 145.15 145.70 -2.85 1,550 16,357 -138
Mar18 170324 151.10 151.30 148.40 148.90 -2.90 809 5,785 +65
May18 170324 153.10 153.25 150.40 150.90 -2.95 147 2,588 -6
Total Volume and Open Interest 23,475 187,954 +265
Orange Juice(ICE)
May17 170324 183.10 183.45 178.85 180.35 -4.80 1,434 8,933 +420
Jul17 170324 174.10 174.15 171.70 172.50 -3.90 235 1,795 -78
Sep17 170324 170.30 170.30 168.35 168.55 -3.40 19 812 -6
Nov17 170324 166.10 166.10 165.15 165.15 -2.25 6 256 +5
Jan18 170324 163.50 163.50 163.50 163.50 -1.30 0 5 +0
Mar18 170324 163.50 163.50 163.50 163.50 -1.30      
Total Volume and Open Interest 1,694 11,801 +341
Sugar #11(ICE)
May17 170324 17.67 17.97 17.54 17.71 +0.11 58,676 314,384 +4,715
Jul17 170324 17.72 17.93 17.55 17.69 +0.10 30,409 180,730 +1,467
Oct17 170324 17.75 18.03 17.68 17.81 +0.09 16,037 122,833 +762
Mar18 170324 18.12 18.35 18.06 18.16 +0.07 9,329 94,000 -1,146
May18 170324 17.91 18.08 17.87 17.91 +0.05 3,019 29,125 +289
Jul18 170324 17.67 17.81 17.63 17.67 +0.05 2,068 15,528 +185
Oct18 170324 17.60 17.75 17.57 17.62 +0.06 1,131 17,854 -206
Mar19 170324 17.73 17.87 17.72 17.76 +0.06 79 10,091 +2
Total Volume and Open Interest 120,850 794,487 +6,065
London Cocoa(LCE)
May17 170324 1750 1750 1709 1714 -36 10,658 101,141 -1,303
Jul17 170324 1758 1760 1723 1727 -33 7,436 60,301 -858
Sep17 170324 1766 1766 1730 1734 -32 5,516 41,397 +1,413
Dec17 170324 1777 1780 1746 1750 -30 4,025 42,055 +298
Mar18 170324 1793 1795 1762 1765 -30 1,196 27,238 -35
May18 170324 1806 1808 1779 1779 -30 211 9,592 +55
Jul18 170324 1822 1823 1793 1793 -31 26 4,328 +20
Total Volume and Open Interest 29,092 288,693 -402
London Sugar(LCE)
May17 170324 499.50 506.20 496.80 501.00 +2.20 5,116 40,541 -227
Aug17 170324 492.30 499.70 490.60 493.70 +1.70 2,592 23,040 +261
Oct17 170324 478.60 484.50 477.30 480.20 +1.80 632 16,049 +237
Dec17 170324 470.80 476.00 470.80 472.40 +1.70 329 6,620 +172
Mar18 170324 474.10 475.70 472.20 472.20 +1.00 238 4,777 +144
Total Volume and Open Interest 9,167 94,038 +745
London Coffee(LCE)
Mar17 170324 2122.00 2123.00 2109.00 2109.00 -30.00 4 143 +0
May17 170324 2162.00 2167.00 2133.00 2139.00 -24.00 6,458 79,412 -1,073
Jul17 170324 2184.00 2188.00 2154.00 2160.00 -24.00 4,165 48,966 +274
Sep17 170324 2194.00 2199.00 2167.00 2172.00 -23.00 1,123 17,235 +265
Nov17 170324 2198.00 2203.00 2169.00 2174.00 -25.00 369 7,199 -73
Total Volume and Open Interest 12,209 154,806 -591
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

This 200+ page book illustrates the 5, 15-year & up to 30-year seasonal pattern for ALL major futures, ALL their contracts traded, and the cash underlying if available.

It is just $149 plus s/h for the mailed edition, or just $139 for the online edition. MRCI Online subscribers always get 15% OFF on ALL MRCI Reports!!!

Order Your Copy Today! http://www.mrci.com/catalog/product_info.php?products_id=320