MRCI Logo
MRCI's End of Day Prices

2007 Historical Softs Report - Shipping Now Report Softs End-of-Day Problems

Daily Futures Price Listing Mon December 01, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Dec08 081201 2228 2228 2210 2210 -162      
Mar09 081201 2281 2281 2105 2164 -130      
May09 081201 2276 2276 2098 2162 -119      
Jul09 081201 2214 2222 2093 2161 -102      
Sep09 081201 2202 2202 2082 2152 -91      
Dec09 081201 2180 2180 2084 2137 -93      
Mar10 081201 2123 2123 2123 2123 -97      
Total Volume and Open Interest 14,359 109,519 +800
Coffee "C"(ICE)
Dec08 081201 113.15 113.20 111.30 111.65 -2.45      
Mar09 081201 115.80 116.00 112.90 113.55 -2.55      
May09 081201 118.45 118.50 115.50 116.10 -2.50      
Jul09 081201 120.80 120.80 118.25 118.45 -2.35      
Sep09 081201 121.00 121.00 120.65 120.80 -2.25      
Dec09 081201 124.50 124.50 124.20 124.20 -2.25      
Total Volume and Open Interest 10,688 108,687 +639
Orange Juice(ICE)
Jan09 081201 74.00 74.35 71.30 71.40 -2.95      
Mar09 081201 78.55 78.55 75.60 75.85 -2.95      
May09 081201 80.95 81.45 79.80 80.05 -2.95      
Jul09 081201 84.40 84.65 84.00 84.00 -2.75      
Sep09 081201 89.35 89.35 88.50 88.50 -2.30      
Nov09 081201 93.10 93.10 93.10 93.10 -2.30      
Total Volume and Open Interest 4,628 29,361 +807
Sugar #11(ICE)
Mar09 081201 11.87 11.95 11.58 11.65 -0.25      
May09 081201 12.31 12.33 12.02 12.09 -0.23      
Jul09 081201 12.53 12.54 12.26 12.33 -0.22      
Oct09 081201 12.90 12.96 12.72 12.78 -0.22      
Mar10 081201 13.61 13.61 13.39 13.47 -0.17      
Total Volume and Open Interest 61,107 640,251 +7,818
Sugar #14(ICE)
Jan09 081201 19.31 19.55 19.02 19.52 +0.02      
Mar09 081201 20.01 20.40 19.71 20.36 -0.03      
May09 081201 20.85 20.85 20.85 20.85 unch      
Jul09 081201 21.00 21.00 21.00 21.00 unch      
Sep09 081201 21.40 21.40 21.40 21.40 unch      
Total Volume and Open Interest 195 8,539 -111
London Cocoa(LCE)
Dec08 081201 1596 1596 1466 1584 -28 17,145 0 -41,627
Mar09 081201 1517 1517 1437 1479 -40 9,232 60,252 +176
May09 081201 1514 1514 1435 1477 -36 2,277 31,685 +468
Jul09 081201 1500 1518 1453 1483 -33 241 28,923 -108
Sep09 081201 1500 1504 1445 1481 -28 213 11,287 +92
Dec09 081201 1475 1480 1413 1453 -30 418 6,362 +101
Mar10 081201 1453 1453 1453 1453 -31 0 769 +0
Total Volume and Open Interest 18,550 179,008 -1,180
London Coffee(LCE)
Jan09 081201 1971.00 2020.00 1960.00 1965.00 -4.00 4,355 67,297 -1,348
Total Volume and Open Interest 4,362 67,307 -1,348
London Sugar(LCE)
Mar09 081201 328.50 331.90 320.20 322.00 -5.90 310 24,093 -33
May09 081201 338.00 338.00 329.40 331.00 -5.10 27 9,170 -1
Aug09 081201 345.00 345.00 336.90 337.50 -6.10 10 6,029 +7
Oct09 081201 347.20 347.40 345.50 345.50 -6.00 0 3,029 +0
Dec09 081201 352.70 352.70 351.70 351.70 -6.00 0 877 +0
Total Volume and Open Interest 347 43,514 -27
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.
Some data provided by Prophetfinance.com