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 October 20, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Dec17 171020 2155 2160 2122 2138 -7 19,642 101,412 -1,550
Mar18 171020 2140 2148 2118 2132 -1 11,970 88,897 +481
May18 171020 2150 2157 2128 2142 +1 1,723 18,994 +200
Jul18 171020 2159 2167 2137 2151 unch 1,313 12,707 +44
Sep18 171020 2174 2176 2150 2162 -1 428 8,899 +34
Dec18 171020 2175 2184 2165 2176 -1 268 8,251 -246
Mar19 171020 2196 2199 2184 2190 -2 14 6,235 +0
Total Volume and Open Interest 35,633 249,399 -777
Coffee "C"(ICE)
Dec17 171020 126.95 127.95 124.00 125.25 -1.60 12,671 119,706 +1,760
Mar18 171020 130.80 131.60 127.80 129.00 -1.60 4,769 59,392 -266
May18 171020 133.05 134.05 130.25 131.45 -1.60 1,752 22,854 -130
Jul18 171020 135.55 136.35 132.65 133.85 -1.55 1,796 13,666 -174
Sep18 171020 137.85 138.70 135.15 136.15 -1.60 1,078 7,623 +140
Dec18 171020 141.25 141.85 139.05 139.60 -1.55 644 4,839 +66
Total Volume and Open Interest 23,029 231,461 +1,503
Orange Juice(ICE)
Nov17 171020 152.90 157.30 152.40 156.00 +3.90 742 2,419 -384
Jan18 171020 152.35 156.35 151.80 155.20 +3.20 408 4,986 +225
Mar18 171020 153.50 155.75 153.50 154.60 +2.90 50 1,165 +19
May18 171020 156.25 156.25 155.50 155.50 +2.55 9 393 +4
Jul18 171020 157.05 157.05 157.05 157.05 +2.45 7 91 +7
Sep18 171020 158.50 158.50 158.50 158.50 +2.45 0 26 +0
Total Volume and Open Interest 1,216 9,080 -129
Sugar #11(ICE)
Mar18 171020 14.13 14.23 13.90 14.00 -0.13 33,115 429,781 +1,328
May18 171020 14.21 14.31 14.02 14.11 -0.11 14,624 125,333 -1,173
Jul18 171020 14.35 14.43 14.15 14.24 -0.10 5,496 60,843 +163
Oct18 171020 14.67 14.75 14.49 14.56 -0.10 2,389 44,104 +298
Mar19 171020 15.20 15.31 15.10 15.14 -0.10 1,292 22,389 +139
May19 171020 15.32 15.32 15.16 15.19 -0.12 155 4,174 +5
Jul19 171020 15.37 15.38 15.21 15.22 -0.14 244 5,228 -13
Oct19 171020 15.57 15.59 15.41 15.42 -0.15 228 5,553 +12
Total Volume and Open Interest 57,735 700,929 +779
London Cocoa(LCE)
Dec17 171020 1600 1615 1586 1592 -4 7,214 106,921 -765
Mar18 171020 1625 1638 1612 1618 unch 4,298 64,346 -1,152
May18 171020 1640 1650 1625 1631 +1 2,051 24,273 -42
Jul18 171020 1648 1663 1638 1643 +1 1,436 29,953 +673
Sep18 171020 1663 1673 1648 1653 +1 557 18,629 +35
Dec18 171020 1672 1684 1657 1663 +1 275 11,920 +19
Mar19 171020 1687 1687 1668 1674 -1 71 2,198 +17
Total Volume and Open Interest 15,908 258,887 -1,215
London Sugar(LCE)
Dec17 171020 371.00 373.00 365.80 368.80 -3.00 6,280 35,633 -240
Mar18 171020 373.90 374.50 367.70 370.50 -3.20 3,800 27,828 +728
May18 171020 379.50 380.80 374.00 377.00 -2.50 923 9,766 +186
Aug18 171020 384.40 386.00 379.80 382.40 -2.00 151 7,936 -6
Oct18 171020 389.50 390.00 384.20 386.60 -2.00 39 2,428 +0
Total Volume and Open Interest 11,263 85,722 +674
London Coffee(LCE)
Nov17 171020 2022.00 2042.00 2011.00 2020.00 -8.00 10,376 30,342 -3,657
Jan18 171020 1968.00 1990.00 1962.00 1965.00 -8.00 10,434 36,972 +2,367
Mar18 171020 1943.00 1966.00 1938.00 1940.00 -10.00 3,550 15,723 +541
May18 171020 1962.00 1965.00 1945.00 1946.00 -10.00 699 8,005 +86
Jul18 171020 1986.00 1989.00 1971.00 1971.00 -9.00 1,337 5,301 +652
Total Volume and Open Interest 26,967 97,699 +542
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