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 Mon June 26, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Jul17 170626 1809 1809 1809 1809 -34 11 956 -4
Sep17 170626 1869 1894 1826 1845 -34 21,477 134,090 +2,455
Dec17 170626 1897 1920 1852 1870 -35 9,630 56,635 +1,470
Mar18 170626 1927 1943 1880 1896 -36 3,949 26,325 +734
May18 170626 1945 1962 1899 1915 -36 555 10,062 +38
Jul18 170626 1959 1973 1917 1933 -36 618 8,050 +44
Sep18 170626 1986 1990 1937 1951 -35 214 6,969 +183
Total Volume and Open Interest 36,827 254,954 +5,206
Coffee "C"(ICE)
Jul17 170626 121.60 122.95 121.60 121.95 +2.00 517 171 -415
Sep17 170626 123.95 126.60 123.60 124.50 +1.50 32,640 123,730 -810
Dec17 170626 127.35 130.10 127.10 128.05 +1.50 11,660 47,352 +63
Mar18 170626 131.00 133.45 130.70 131.50 +1.45 6,681 19,740 +793
May18 170626 133.40 135.95 133.05 133.90 +1.50 5,211 13,774 +1,037
Jul18 170626 135.60 138.00 135.45 136.10 +1.45 2,083 4,083 +771
Total Volume and Open Interest 60,420 218,890 +1,445
Orange Juice(ICE)
Jul17 170626 139.15 141.50 138.10 140.90 +3.25 619 1,426 -517
Sep17 170626 134.00 141.00 133.30 139.80 +7.55 1,065 7,469 +486
Nov17 170626 134.00 140.95 134.00 139.55 +7.00 150 1,766 +2
Jan18 170626 135.00 139.80 134.90 139.80 +6.85 21 755 +14
Mar18 170626 136.45 140.70 136.05 140.70 +6.05 2 274 +1
May18 170626 138.00 142.20 138.00 142.20 +5.60 9 168 +6
Total Volume and Open Interest 1,866 11,858 -8
Sugar #11(ICE)
Jul17 170626 13.00 13.03 12.58 12.61 -0.36 47,317 103,568 -10,555
Oct17 170626 13.23 13.25 12.82 12.85 -0.32 52,782 409,478 +4,919
Mar18 170626 13.94 13.96 13.60 13.62 -0.27 15,864 165,751 +493
May18 170626 13.96 13.99 13.65 13.67 -0.24 4,456 53,480 +260
Jul18 170626 14.09 14.09 13.79 13.81 -0.22 2,984 32,385 -182
Oct18 170626 14.35 14.37 14.10 14.11 -0.22 1,348 36,882 +146
Mar19 170626 14.80 14.80 14.67 14.69 -0.21 314 15,654 -94
May19 170626 14.85 14.85 14.72 14.73 -0.23 216 4,006 +33
Total Volume and Open Interest 125,657 831,217 -4,839
London Cocoa(LCE)
Jul17 170626 1512 1526 1478 1490 -30 8,621 56,380 +163
Sep17 170626 1515 1526 1475 1488 -30 18,228 61,813 +1,560
Dec17 170626 1537 1549 1499 1512 -30 11,146 62,912 +1,716
Mar18 170626 1554 1565 1519 1531 -28 6,099 46,358 +1,327
May18 170626 1564 1579 1533 1545 -28 1,986 15,875 +489
Jul18 170626 1595 1595 1550 1560 -28 790 9,419 +144
Sep18 170626 1609 1609 1563 1574 -28 414 7,884 +260
Total Volume and Open Interest 47,368 264,654 +5,712
London Sugar(LCE)
Aug17 170626 395.90 397.20 386.50 386.80 -8.70 6,609 40,376 -617
Oct17 170626 378.80 378.80 370.00 370.60 -6.70 3,320 32,957 +338
Dec17 170626 379.30 380.20 372.00 372.30 -6.10 548 11,786 +77
Mar18 170626 385.20 386.10 378.00 378.50 -5.80 634 7,893 +167
May18 170626 390.80 390.80 383.20 383.80 -5.60 95 3,578 -1
Total Volume and Open Interest 11,384 100,482 +55
London Coffee(LCE)
Jul17 170626 2080.00 2086.00 2069.00 2076.00 +13.00 8,013 28,855 -4,907
Sep17 170626 2085.00 2099.00 2081.00 2090.00 +12.00 10,836 54,274 -1,936
Nov17 170626 2067.00 2074.00 2057.00 2065.00 +9.00 3,948 20,505 -46
Jan18 170626 2040.00 2047.00 2030.00 2043.00 +13.00 746 7,945 +256
Mar18 170626 2022.00 2034.00 2018.00 2031.00 +18.00 536 5,504 +47
Total Volume and Open Interest 24,132 120,153 -6,585
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

Crude oil, gasoline, heating oil, natural gas --- Buy 'em?  Sell 'em?  When?

From crude oil at an all-time high above $145/barrel --- collapsing down to $35. A run back up to almost $115, a three-year churn, and a plunge from $107 to barely $42 in only nine months. Sellers above $60 eventually drove prices down to barely $26! Major producers are trying to support prices, currently in a range of $40-55. Can seasonal influences be muted for long?

Know the seasonal trends with MRCI's new 2017 Energy Report! https://goo.gl/08atzl