|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 18, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Cocoa(ICE) |
Weekly |
Monthly |
May24 |
240318 |
8179 |
8493 |
7824 |
8172 |
+154 |
29,410 |
78,629 |
+307 |
Hover/Click |
Jul24 |
240318 |
7396 |
7735 |
7179 |
7517 |
+293 |
14,532 |
48,049 |
+246 |
Hover/Click |
Sep24 |
240318 |
6700 |
7026 |
6575 |
6903 |
+402 |
11,957 |
31,816 |
-536 |
Hover/Click |
Dec24 |
240318 |
5804 |
5857 |
5587 |
5681 |
+5 |
9,387 |
30,900 |
+12 |
Hover/Click |
Mar25 |
240318 |
5386 |
5416 |
5185 |
5262 |
-29 |
2,627 |
14,091 |
+176 |
Hover/Click |
May25 |
240318 |
5158 |
5182 |
4999 |
5043 |
-27 |
959 |
4,425 |
+114 |
Hover/Click |
Jul25 |
240318 |
4983 |
5065 |
4903 |
4922 |
+5 |
684 |
3,217 |
+168 |
Hover/Click |
Total Volume and Open Interest |
69,694 |
211,673 |
+515 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar24 |
240318 |
181.85 |
181.85 |
181.85 |
181.85 |
-1.00 |
19 |
65 |
-56 |
Hover/Click |
May24 |
240318 |
182.75 |
186.15 |
181.40 |
181.75 |
-1.20 |
15,770 |
98,512 |
+559 |
Hover/Click |
Jul24 |
240318 |
181.30 |
184.70 |
180.25 |
180.60 |
-1.05 |
11,762 |
54,529 |
+497 |
Hover/Click |
Sep24 |
240318 |
181.10 |
184.30 |
179.90 |
180.25 |
-1.10 |
5,766 |
30,811 |
+1,189 |
Hover/Click |
Dec24 |
240318 |
180.70 |
183.70 |
179.45 |
179.85 |
-1.20 |
2,378 |
20,238 |
-25 |
Hover/Click |
Mar25 |
240318 |
181.05 |
183.95 |
179.70 |
180.00 |
-1.25 |
495 |
7,659 |
-73 |
Hover/Click |
Total Volume and Open Interest |
36,431 |
215,902 |
+2,096 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May24 |
240318 |
370.45 |
371.30 |
360.45 |
360.45 |
-10.00 |
458 |
6,235 |
-66 |
Hover/Click |
Jul24 |
240318 |
365.45 |
365.50 |
355.60 |
355.60 |
-10.00 |
73 |
1,142 |
+3 |
Hover/Click |
Sep24 |
240318 |
362.80 |
362.80 |
352.95 |
352.95 |
-9.70 |
9 |
534 |
+5 |
Hover/Click |
Nov24 |
240318 |
356.00 |
356.00 |
349.00 |
349.00 |
-9.45 |
2 |
16 |
+1 |
Hover/Click |
Jan25 |
240318 |
351.00 |
351.00 |
343.90 |
343.90 |
-8.10 |
1 |
47 |
+1 |
Hover/Click |
Mar25 |
240318 |
339.30 |
339.30 |
339.30 |
339.30 |
-8.10 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
543 |
7,976 |
-56 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May24 |
240318 |
22.20 |
22.35 |
21.94 |
22.16 |
+0.04 |
53,207 |
288,090 |
+4,406 |
Hover/Click |
Jul24 |
240318 |
21.81 |
21.98 |
21.63 |
21.82 |
+0.06 |
26,748 |
198,962 |
-58 |
Hover/Click |
Oct24 |
240318 |
21.75 |
21.91 |
21.58 |
21.77 |
+0.07 |
19,272 |
142,226 |
-350 |
Hover/Click |
Mar25 |
240318 |
21.85 |
22.01 |
21.69 |
21.89 |
+0.09 |
8,678 |
90,800 |
-624 |
Hover/Click |
May25 |
240318 |
21.05 |
21.16 |
20.85 |
21.03 |
+0.05 |
3,070 |
39,381 |
+346 |
Hover/Click |
Jul25 |
240318 |
20.53 |
20.60 |
20.32 |
20.47 |
+0.01 |
1,057 |
26,663 |
-70 |
Hover/Click |
Oct25 |
240318 |
20.32 |
20.40 |
20.11 |
20.26 |
unch |
490 |
23,779 |
+215 |
Hover/Click |
Mar26 |
240318 |
20.32 |
20.39 |
20.13 |
20.27 |
+0.01 |
313 |
10,151 |
+19 |
Hover/Click |
Total Volume and Open Interest |
112,859 |
830,645 |
+3,884 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May24 |
240318 |
62 |
441 |
6520 |
250 |
-6292 |
10,696 |
53,471 |
-2,056 |
Hover/Click |
Jul24 |
240318 |
5855 |
6246 |
5852 |
6155 |
+380 |
12,244 |
45,053 |
-780 |
Hover/Click |
Sep24 |
240318 |
5265 |
5707 |
5251 |
5629 |
+430 |
6,391 |
42,654 |
-377 |
Hover/Click |
Dec24 |
240318 |
4569 |
4633 |
4455 |
4485 |
-27 |
6,718 |
46,176 |
+549 |
Hover/Click |
Mar25 |
240318 |
4298 |
4328 |
4175 |
4214 |
-40 |
5,578 |
45,640 |
+305 |
Hover/Click |
May25 |
240318 |
4080 |
4166 |
4013 |
4042 |
-36 |
1,582 |
6,105 |
-29 |
Hover/Click |
Jul25 |
240318 |
3964 |
4015 |
3873 |
3900 |
-28 |
627 |
3,400 |
+162 |
Hover/Click |
Total Volume and Open Interest |
44,222 |
243,493 |
-1,999 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May24 |
240318 |
625.20 |
629.80 |
622.90 |
628.00 |
+4.60 |
5,802 |
37,934 |
+364 |
Hover/Click |
Aug24 |
240318 |
607.60 |
612.90 |
606.90 |
612.00 |
+4.70 |
2,764 |
17,112 |
+630 |
Hover/Click |
Oct24 |
240318 |
597.90 |
601.50 |
595.20 |
598.90 |
+2.20 |
2,017 |
8,857 |
+471 |
Hover/Click |
Dec24 |
240318 |
591.10 |
593.90 |
587.90 |
590.90 |
+1.20 |
691 |
7,081 |
+1 |
Hover/Click |
Mar25 |
240318 |
586.00 |
587.80 |
582.50 |
585.30 |
+1.00 |
536 |
8,568 |
-199 |
Hover/Click |
Total Volume and Open Interest |
11,828 |
83,002 |
+1,269 |
|
London Coffee(LCE) |
Weekly |
Monthly |
Mar24 |
240318 |
3405.00 |
3405.00 |
3405.00 |
3405.00 |
+35.00 |
0 |
60 |
+0 |
Hover/Click |
May24 |
240318 |
3305.00 |
3378.00 |
3301.00 |
3343.00 |
+35.00 |
6,979 |
64,264 |
-127 |
Hover/Click |
Jul24 |
240318 |
3209.00 |
3270.00 |
3206.00 |
3245.00 |
+34.00 |
4,114 |
26,274 |
+773 |
Hover/Click |
Sep24 |
240318 |
3138.00 |
3199.00 |
3136.00 |
3172.00 |
+33.00 |
1,215 |
9,777 |
+173 |
Hover/Click |
Nov24 |
240318 |
3068.00 |
3118.00 |
3062.00 |
3094.00 |
+32.00 |
92 |
2,909 |
-14 |
Hover/Click |
Total Volume and Open Interest |
12,403 |
103,984 |
+807 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|