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 February 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Mar17 170224 1995 2028 1995 2028 -39 28 44 -29
May17 170224 2020 2032 1987 1994 -32 10,775 134,699 +511
Jul17 170224 2031 2038 1997 2002 -32 3,783 60,473 +315
Sep17 170224 2049 2054 2013 2019 -33 1,777 26,623 +154
Dec17 170224 2080 2080 2043 2046 -34 1,177 17,740 +94
Mar18 170224 2097 2101 2066 2069 -34 401 13,821 +225
May18 170224 2120 2120 2085 2087 -34 90 5,518 +22
Total Volume and Open Interest 18,340 270,855 +1,317
Coffee "C"(ICE)
Mar17 170224 148.45 148.45 143.65 144.40 -3.45 86 533 -70
May17 170224 150.20 150.95 145.40 146.25 -3.70 16,236 98,136 -1,189
Jul17 170224 152.35 153.10 147.80 148.50 -3.70 4,115 31,298 -815
Sep17 170224 154.65 155.40 150.20 150.80 -3.65 2,648 19,120 +96
Dec17 170224 157.90 158.45 153.35 153.95 -3.60 977 14,104 -10
Mar18 170224 160.70 161.30 156.80 156.95 -3.55 260 4,504 -64
Total Volume and Open Interest 24,641 171,910 -2,019
Orange Juice(ICE)
Mar17 170224 178.00 178.60 170.55 172.05 -3.75 1,138 2,887 -568
May17 170224 168.15 169.80 164.00 165.05 -3.10 1,343 6,950 +572
Jul17 170224 164.05 167.10 162.05 162.05 -3.45 77 964 +35
Sep17 170224 163.45 165.45 161.35 161.35 -3.50 50 319 +37
Nov17 170224 162.50 162.50 160.25 160.25 -3.60 13 79 +10
Jan18 170224 160.30 160.30 160.30 160.30 -3.60 0 1 +0
Total Volume and Open Interest 2,621 11,200 +86
Sugar #11(ICE)
Mar17 170224 20.15 20.24 19.76 19.80 -0.36 41,939 63,433 -11,410
May17 170224 20.11 20.21 19.75 19.81 -0.32 72,135 291,696 +3,173
Jul17 170224 19.86 19.95 19.54 19.59 -0.29 27,721 173,010 +469
Oct17 170224 19.80 19.87 19.52 19.55 -0.28 16,817 107,150 +1,344
Mar18 170224 19.87 19.92 19.63 19.65 -0.24 8,623 89,802 +1,483
May18 170224 19.23 19.30 19.05 19.08 -0.19 2,628 24,254 +466
Jul18 170224 18.68 18.71 18.51 18.55 -0.15 1,100 16,594 +190
Oct18 170224 18.46 18.50 18.31 18.35 -0.12 918 17,152 +173
Total Volume and Open Interest 172,612 798,773 -3,798
London Cocoa(LCE)
Mar17 170224 1618 1618 1586 1590 -27 3,511 75,079 -1,615
May17 170224 1631 1632 1597 1603 -27 8,322 91,626 -646
Jul17 170224 1651 1655 1620 1625 -28 3,863 55,160 +898
Sep17 170224 1664 1669 1634 1638 -29 2,542 48,265 -257
Dec17 170224 1685 1690 1655 1659 -29 1,748 35,205 +256
Mar18 170224 1699 1699 1670 1674 -28 958 25,716 -147
May18 170224 1709 1710 1693 1693 -27 57 7,234 -31
Total Volume and Open Interest 21,054 343,249 -1,516
London Sugar(LCE)
May17 170224 548.40 550.30 541.20 542.10 -6.50 5,651 40,792 +1,104
Aug17 170224 540.00 541.00 533.00 533.50 -6.40 2,411 17,264 +0
Oct17 170224 523.50 524.10 516.80 517.20 -6.20 623 14,009 +80
Dec17 170224 513.00 513.60 506.90 507.10 -5.80 478 5,744 +281
Mar18 170224 508.30 508.30 502.70 502.90 -5.30 365 4,377 +144
Total Volume and Open Interest 9,635 84,298 +1,701
London Coffee(LCE)
Mar17 170224 2124.00 2128.00 2087.00 2095.00 -29.00 5,540 21,036 -3,471
May17 170224 2152.00 2157.00 2118.00 2126.00 -29.00 10,467 74,262 +891
Jul17 170224 2164.00 2171.00 2135.00 2143.00 -27.00 3,398 36,265 +1,581
Sep17 170224 2172.00 2179.00 2142.00 2150.00 -27.00 2,122 14,148 +96
Nov17 170224 2182.00 2182.00 2147.00 2154.00 -25.00 42 2,061 +30
Total Volume and Open Interest 21,569 148,484 -873
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

In 2005 Wheat was trading at a subdued $3.00/bushel. Three years later, the CBOT's soft red had more than quadrupled to $13.00 --- while hard red spring traded in Minneapolis soared to an astonishing $24.00! Now as winter wheat prepares to emerge and spring wheat will soon be planted, all three classes of wheat trade mostly between $4.50 and $5.00.

Look back to 1970: http://www.mrci.com/pdf/w.pdf

Historically Successful Trading Strategies Are Now Available: http://goo.gl/pIYYIg