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 Tue January 23, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Mar18 180123 1949 1970 1923 1929 -9 26,447 117,598 -3,200
May18 180123 1971 1990 1948 1953 -8 13,650 60,299 +738
Jul18 180123 1985 2004 1963 1969 -9 3,775 35,337 +523
Sep18 180123 2001 2017 1978 1984 -9 741 16,499 -3
Dec18 180123 2024 2040 2004 2007 -9 758 17,776 +129
Mar19 180123 2050 2057 2025 2028 -10 321 12,364 +25
May19 180123 2068 2069 2039 2039 -10 29 7,206 +7
Total Volume and Open Interest 45,753 272,061 -1,789
Coffee "C"(ICE)
Mar18 180123 122.15 122.40 120.50 120.95 -1.60 19,105 125,282 +1,816
May18 180123 124.70 124.80 123.00 123.40 -1.60 4,640 59,052 +962
Jul18 180123 127.10 127.10 125.45 125.75 -1.60 2,453 26,340 +506
Sep18 180123 129.35 129.45 127.85 128.15 -1.55 2,005 18,329 +133
Dec18 180123 132.80 132.90 131.30 131.60 -1.55 889 8,305 +6
Mar19 180123 135.35 135.40 134.60 134.85 -1.60 329 3,694 +51
Total Volume and Open Interest 29,573 244,063 +3,492
Orange Juice(ICE)
Mar18 180123 148.40 148.80 147.50 148.40 -0.05 1,474 8,097 -170
May18 180123 148.35 148.85 147.70 148.50 +0.10 153 1,644 +21
Jul18 180123 148.60 149.05 148.35 149.00 +0.40 26 761 +15
Sep18 180123 149.45 149.45 149.20 149.45 +0.45 6 106 -5
Nov18 180123 150.45 150.45 150.45 150.45 +0.50 0 12 +0
Jan19 180123 152.45 152.45 152.45 152.45 +0.50      
Total Volume and Open Interest 1,659 10,620 -139
Sugar #11(ICE)
Mar18 180123 13.10 13.28 13.10 13.19 +0.02 86,375 408,149 +11,282
May18 180123 13.27 13.41 13.24 13.36 +0.05 27,253 214,328 +2,235
Jul18 180123 13.56 13.65 13.49 13.62 +0.06 18,163 108,607 +5,351
Oct18 180123 13.86 14.00 13.85 13.98 +0.06 8,401 77,590 +1,572
Mar19 180123 14.60 14.74 14.56 14.72 +0.08 3,881 48,570 +299
May19 180123 14.62 14.78 14.61 14.76 +0.07 567 7,734 -5
Jul19 180123 14.67 14.81 14.65 14.79 +0.06 682 7,909 +286
Oct19 180123 14.90 15.03 14.90 15.01 +0.06 181 8,110 +19
Total Volume and Open Interest 145,681 887,490 +20,987
London Cocoa(LCE)
Mar18 180123 1374 1384 1363 1364 -6 9,663 120,798 +48
May18 180123 1401 1407 1388 1389 -8 4,721 47,579 -474
Jul18 180123 1422 1426 1409 1410 -9 2,986 40,231 +242
Sep18 180123 1436 1439 1423 1425 -8 2,517 28,536 +221
Dec18 180123 1453 1459 1443 1445 -7 1,766 33,175 +493
Mar19 180123 1474 1475 1462 1463 -8 946 12,697 +139
May19 180123 1485 1489 1478 1478 -8 428 5,662 +221
Total Volume and Open Interest 23,099 293,865 +922
London Sugar(LCE)
Mar18 180123 352.00 355.00 351.20 352.00 -0.90 8,457 35,540 +658
May18 180123 355.10 357.40 354.00 355.00 -1.00 3,973 26,335 +880
Aug18 180123 360.30 362.40 359.60 360.80 -0.60 648 18,175 +24
Oct18 180123 365.30 367.30 364.50 366.00 -0.50 390 4,642 -3
Dec18 180123 371.60 373.70 371.40 372.80 +0.20 94 2,791 +2
Total Volume and Open Interest 13,616 91,888 +1,599
London Coffee(LCE)
Jan18 180123 1777.00 1777.00 1769.00 1769.00 -14.00 145 1,828 -16
Mar18 180123 1769.00 1774.00 1741.00 1749.00 -18.00 9,511 54,297 -1,488
May18 180123 1751.00 1756.00 1729.00 1734.00 -17.00 6,560 38,050 +265
Jul18 180123 1780.00 1783.00 1756.00 1761.00 -18.00 1,789 14,300 +659
Sep18 180123 1785.00 1787.00 1760.00 1765.00 -18.00 179 3,552 +38
Total Volume and Open Interest 18,365 115,001 -490
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

For example...

Did you know that December Australian Dollars have closed higher on Nov. 7th than on Sept. 9th in 12 of the last 15 years?
See the facts: http://goo.gl/tquCtO

More historical Forex Facts are available in MRCI's Forex Report!

If you have ANY questions on this historical trading strategy, please just let us know - we are happy to help. (541) 933-5340!