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 April 26, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
May17 170426 1883 1883 1883 1883 +12 0 167 +0
Jul17 170426 1843 1900 1837 1875 +23 19,025 152,651 -309
Sep17 170426 1858 1907 1844 1883 +25 3,923 61,173 +621
Dec17 170426 1878 1927 1865 1904 +25 1,976 29,834 +367
Mar18 170426 1903 1953 1893 1932 +26 501 22,261 +85
May18 170426 1919 1967 1910 1949 +27 49 8,166 +22
Jul18 170426 1935 1970 1935 1965 +27 20 7,812 +7
Total Volume and Open Interest 26,738 292,554 +869
Coffee "C"(ICE)
May17 170426 130.70 130.70 128.15 128.15 -1.75 345 334 +165
Jul17 170426 133.00 133.65 130.15 130.70 -1.70 23,058 105,610 +1,102
Sep17 170426 135.25 136.00 132.65 133.10 -1.70 8,426 37,827 -19
Dec17 170426 138.80 139.60 136.30 136.70 -1.65 4,958 30,489 +1,038
Mar18 170426 142.50 143.00 139.70 140.10 -1.65 2,673 10,528 +521
May18 170426 144.60 145.15 141.90 142.25 -1.70 1,471 5,134 -34
Total Volume and Open Interest 41,453 198,169 +2,896
Orange Juice(ICE)
May17 170426 158.00 161.00 157.90 160.75 +2.70 1,100 1,781 -1,190
Jul17 170426 157.45 160.00 156.90 159.75 +2.70 1,092 6,857 +598
Sep17 170426 154.70 156.95 154.60 156.85 +2.35 53 1,290 +4
Nov17 170426 153.60 155.10 153.50 154.95 +1.35 15 624 -2
Jan18 170426 155.00 155.00 154.95 154.95 +0.90 6 193 +1
Mar18 170426 155.65 155.65 155.65 155.65 +0.90 4 43 +4
Total Volume and Open Interest 2,270 10,814 -585
Sugar #11(ICE)
May17 170426 16.21 16.26 15.32 15.38 -0.80 38,456 57,954 -8,119
Jul17 170426 16.31 16.43 15.52 15.57 -0.71 60,083 352,528 +5,928
Oct17 170426 16.49 16.61 15.80 15.85 -0.63 14,796 148,442 +839
Mar18 170426 17.09 17.17 16.42 16.46 -0.60 7,707 112,126 -24
May18 170426 17.05 17.13 16.44 16.47 -0.57 2,646 33,725 +1
Jul18 170426 17.03 17.10 16.44 16.48 -0.54 1,122 18,787 -197
Oct18 170426 17.20 17.29 16.64 16.68 -0.51 662 23,003 +121
Mar19 170426 17.53 17.54 16.98 17.02 -0.49 316 12,330 +169
Total Volume and Open Interest 126,147 769,903 -1,199
London Cocoa(LCE)
May17 170426 1430 1460 1417 1445 +27 1,931 47,216 -1,799
Jul17 170426 1451 1492 1443 1473 +23 15,699 95,045 +723
Sep17 170426 1464 1509 1463 1492 +21 6,276 39,897 -135
Dec17 170426 1498 1534 1491 1520 +21 8,057 47,611 +848
Mar18 170426 1523 1560 1520 1547 +22 2,769 34,920 -567
May18 170426 1540 1575 1535 1563 +21 1,314 10,461 +70
Jul18 170426 1568 1582 1555 1580 +21 1,027 6,932 +227
Total Volume and Open Interest 37,949 286,247 -143
London Sugar(LCE)
Aug17 170426 469.80 470.20 452.20 453.30 -15.70 4,147 42,602 -199
Oct17 170426 453.20 453.60 438.40 439.40 -13.80 663 20,414 +135
Dec17 170426 449.10 449.20 435.00 435.90 -13.10 204 8,178 +113
Mar18 170426 450.60 450.60 437.10 437.90 -12.70 28 5,496 -6
May18 170426 451.00 451.00 439.50 439.50 -12.00 10 2,668 +8
Total Volume and Open Interest 5,052 81,311 +51
London Coffee(LCE)
May17 170426 1900.00 1934.00 1878.00 1898.00 +14.00 9,417 13,896 -5,315
Jul17 170426 1932.00 1966.00 1904.00 1929.00 +13.00 28,574 77,841 +105
Sep17 170426 1947.00 1981.00 1920.00 1944.00 +13.00 7,347 33,513 +1,172
Nov17 170426 1955.00 1987.00 1930.00 1951.00 +13.00 3,088 13,785 -1,057
Jan18 170426 1956.00 1990.00 1937.00 1954.00 +14.00 363 3,595 +165
Total Volume and Open Interest 49,005 143,814 -4,755
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

Seasonal AVERAGE charts for both CORN, SOYBEANS & FEEDER CATTLE.

Being able to see at what average spread different delivery months trade --- and when --- can help producers better hedge their livestock and traders to find spread value.

Updated daily for MRCI Online subscribers here! http://www.mrci.com/specialspreadcharts.htm