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 January 20, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Mar17 170120 2153 2166 2123 2140 -24 18,738 120,713 -902
May17 170120 2151 2167 2130 2146 -16 10,107 59,741 -268
Jul17 170120 2158 2172 2137 2152 -14 5,447 43,276 -652
Sep17 170120 2176 2181 2152 2166 -11 1,836 19,958 +169
Dec17 170120 2186 2200 2174 2189 -8 1,447 13,851 -220
Mar18 170120 2208 2208 2189 2205 -7 85 11,111 +27
May18 170120 2222 2222 2206 2221 -6 8 3,857 -1
Total Volume and Open Interest 37,691 276,810 -1,843
Coffee "C"(ICE)
Mar17 170120 150.55 153.35 150.55 153.20 +2.45 14,999 82,062 -1,030
May17 170120 153.00 155.70 153.00 155.60 +2.45 5,431 43,108 +24
Jul17 170120 155.35 158.00 155.30 157.90 +2.45 1,738 21,332 +331
Sep17 170120 157.50 160.15 157.50 160.10 +2.45 1,693 14,241 +145
Dec17 170120 160.50 163.15 160.50 163.05 +2.35 196 12,016 -10
Mar18 170120 165.20 165.85 165.20 165.85 +2.30 28 2,629 +7
Total Volume and Open Interest 24,086 178,816 -532
Orange Juice(ICE)
Mar17 170120 167.75 168.25 165.10 166.25 -1.45 1,662 10,404 -443
May17 170120 166.50 166.70 164.25 164.70 -1.60 235 1,286 +42
Jul17 170120 164.00 164.95 163.50 164.00 -1.60 29 557 +21
Sep17 170120 163.50 163.85 163.45 163.45 -1.75 0 99 +0
Nov17 170120 162.15 162.45 162.15 162.25 -1.95 0 5 +0
Jan18 170120 162.25 162.25 162.25 162.25 -1.95 0 1 +0
Total Volume and Open Interest 1,926 12,352 -380
Sugar #11(ICE)
Mar17 170120 20.10 20.54 20.05 20.18 unch 41,769 320,725 +2,357
May17 170120 20.19 20.46 20.03 20.22 unch 27,339 171,752 +4,200
Jul17 170120 19.82 20.12 19.69 19.93 +0.05 16,925 150,082 +3,257
Oct17 170120 19.56 19.82 19.37 19.70 +0.13 6,810 82,598 +274
Mar18 170120 19.40 19.64 19.17 19.59 +0.19 4,301 59,630 +1,072
May18 170120 18.66 19.00 18.56 18.96 +0.20 1,714 19,212 +249
Jul18 170120 18.08 18.38 17.95 18.36 +0.21 1,140 13,137 +321
Oct18 170120 17.64 17.96 17.54 17.96 +0.24 974 13,908 +426
Total Volume and Open Interest 101,537 840,829 +12,569
London Cocoa(LCE)
Mar17 170120 1750 1762 1735 1748 -10 10,133 107,440 -522
May17 170120 1768 1780 1756 1768 -10 7,693 65,038 +514
Jul17 170120 1798 1802 1780 1791 -10 4,458 39,642 +1,025
Sep17 170120 1815 1818 1797 1809 -9 1,797 37,507 +12
Dec17 170120 1834 1834 1814 1826 -8 2,320 27,935 +124
Mar18 170120 1844 1844 1825 1837 -7 955 19,979 +23
May18 170120 1856 1857 1845 1853 -4 111 5,399 -3
Total Volume and Open Interest 27,492 304,649 +1,157
London Sugar(LCE)
Mar17 170120 531.50 536.80 528.00 530.40 -0.30 4,418 33,942 +259
May17 170120 534.90 540.80 532.50 535.00 +0.30 3,115 28,130 +16
Aug17 170120 530.70 536.10 528.80 531.70 +1.10 1,923 12,058 +413
Oct17 170120 514.10 518.50 511.90 515.20 +1.40 880 11,683 +95
Dec17 170120 507.30 510.10 505.70 508.00 +2.50 50 3,929 -9
Total Volume and Open Interest 10,455 94,358 +796
London Coffee(LCE)
Jan17 170120 2274.00 2274.00 2274.00 2274.00 +3.00 35 2,022 -210
Mar17 170120 2259.00 2268.00 2247.00 2261.00 unch 6,240 89,974 +1,056
May17 170120 2255.00 2266.00 2248.00 2262.00 +1.00 3,030 32,195 +188
Jul17 170120 2262.00 2267.00 2250.00 2264.00 unch 1,590 14,782 +171
Sep17 170120 2263.00 2270.00 2254.00 2266.00 unch 354 7,161 +107
Total Volume and Open Interest 11,309 147,698 +1,301
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 July Lean Hogs have closed higher on March 1st than on January 27th in 14 of the last 15 years?
See the facts: http://bit.ly/2iBaFU2

More historical LEAN HOG Facts are available in MRCI'S LEAN HOG/CATTLE-HOG Report! http://bit.ly/2jHG4B9

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