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 April 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
May24 240426 10973 10975 10729 10729 -259 19 953 -29 Hover/Click
Jul24 240426 10779 11026 10520 10594 -210 11,774 57,345 +1,392 Hover/Click
Sep24 240426 10390 10600 10120 10189 -201 4,081 32,579 -592 Hover/Click
Dec24 240426 9468 9678 9241 9307 -161 3,142 35,274 -304 Hover/Click
Mar25 240426 8493 8679 8275 8337 -149 1,236 15,230 +113 Hover/Click
May25 240426 8000 8193 7826 7885 -101 542 6,283 +72 Hover/Click
Jul25 240426 7706 7866 7567 7600 -64 394 4,924 -8 Hover/Click
Total Volume and Open Interest 21,414 153,526 +631  
Coffee "C"(ICE) Weekly Monthly
May24 240426 232.50 232.50 230.60 230.60 -1.35 68 528 -41 Hover/Click
Jul24 240426 226.00 226.95 221.35 224.00 -4.10 22,604 121,510 -742 Hover/Click
Sep24 240426 223.85 225.00 220.00 222.40 -3.90 8,493 55,509 +31 Hover/Click
Dec24 240426 222.10 223.15 218.35 220.70 -3.75 6,439 34,119 -371 Hover/Click
Mar25 240426 221.40 222.35 217.70 219.95 -3.65 1,560 11,766 +128 Hover/Click
May25 240426 220.15 220.80 217.30 218.85 -3.50 175 4,358 +17 Hover/Click
Total Volume and Open Interest 39,446 236,510 -967  
Orange Juice(ICE) Weekly Monthly
May24 240426 387.85 389.45 370.00 387.95 +8.45 523 682 -316 Hover/Click
Jul24 240426 370.10 378.00 363.70 373.30 +3.80 955 6,316 +238 Hover/Click
Sep24 240426 366.50 373.85 362.00 371.40 +5.00 55 864 +19 Hover/Click
Nov24 240426 369.40 369.40 369.40 369.40 +5.50 10 115 +10 Hover/Click
Jan25 240426 359.30 366.50 359.30 366.45 +6.95 0 45 +0 Hover/Click
Mar25 240426 360.35 360.35 360.35 360.35 +6.95 0 3 +0 Hover/Click
Total Volume and Open Interest 1,543 8,026 -49  
Sugar #11(ICE) Weekly Monthly
May24 240426 19.44 20.00 19.35 19.40 -0.08 35,115 58,693 -6,783 Hover/Click
Jul24 240426 19.13 19.61 19.01 19.09 -0.07 46,300 341,431 +5,743 Hover/Click
Oct24 240426 19.23 19.63 19.11 19.18 -0.05 15,160 180,165 +3,891 Hover/Click
Mar25 240426 19.53 19.86 19.39 19.47 -0.02 6,207 112,353 +428 Hover/Click
May25 240426 18.94 19.24 18.84 18.95 +0.01 2,952 50,521 +459 Hover/Click
Jul25 240426 18.68 18.93 18.59 18.68 unch 1,055 34,005 +31 Hover/Click
Oct25 240426 18.73 18.99 18.69 18.78 unch 749 27,468 +32 Hover/Click
Mar26 240426 19.03 19.25 19.01 19.08 unch 483 12,168 +180 Hover/Click
Total Volume and Open Interest 108,695 831,294 +4,216  
London Cocoa(LCE) Weekly Monthly
May24 240426 3079 3316 2831 2890 -173 1,830 40,499 -284 Hover/Click
Jul24 240426 2695 2866 2374 2425 -269 4,807 45,879 -479 Hover/Click
Sep24 240426 2186 2379 1912 1950 -263 2,516 48,998 +280 Hover/Click
Dec24 240426 1305 1496 1059 1113 -193 2,068 46,526 +18 Hover/Click
Mar25 240426 355 506 160 208 -138 2,771 44,005 +620 Hover/Click
May25 240426 6448 36 6306 6349 -99 885 13,095 +33 Hover/Click
Jul25 240426 6153 6310 6102 6102 -96 1,141 9,148 +578 Hover/Click
Total Volume and Open Interest 16,337 255,214 +787  
London Sugar(LCE) Weekly Monthly
Aug24 240426 565.00 574.90 562.30 563.70 +0.10 5,855 43,776 +922 Hover/Click
Oct24 240426 544.30 551.80 541.20 542.40 -0.30 1,389 16,923 +104 Hover/Click
Dec24 240426 534.90 541.10 531.30 533.20 -0.10 889 10,676 -32 Hover/Click
Mar25 240426 533.70 539.90 530.60 533.10 +0.60 828 10,625 +148 Hover/Click
May25 240426 536.60 537.90 530.00 532.60 +1.00 171 3,111 +112 Hover/Click
Total Volume and Open Interest 9,159 88,177 +1,259  
London Coffee(LCE) Weekly Monthly
May24 240426 4455.00 4468.00 4396.00 4396.00 -150.00 2,009 1,401 -810 Hover/Click
Jul24 240426 4296.00 4303.00 4132.00 4151.00 -153.00 14,771 60,609 +927 Hover/Click
Sep24 240426 4207.00 4217.00 4053.00 4065.00 -150.00 5,105 18,818 +237 Hover/Click
Nov24 240426 4087.00 4103.00 3963.00 3971.00 -132.00 968 4,629 -3 Hover/Click
Jan25 240426 3974.00 3975.00 3844.00 3850.00 -125.00 668 2,733 +138 Hover/Click
Total Volume and Open Interest 23,702 88,918 +644  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy