MRCI's End of Day Prices

Daily Futures Price Listing Thu April 25, 2024
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Cocoa(ICE)									Weekly	Monthly
May24	240425	11530	11530	10800	10988	-55	3,530	982	-3,432	Hover/Click
Jul24	240425	11295	11375	10500	10804	-213	16,025	55,953	+2,224	Hover/Click
Sep24	240425	10850	10926	10108	10390	-189	5,629	33,171	+360	Hover/Click
Dec24	240425	9838	9963	9176	9468	-181	2,604	35,578	+232	Hover/Click
Mar25	240425	8804	8898	8231	8486	-108	2,081	15,117	-316	Hover/Click
May25	240425	8252	8369	7755	7986	-54	736	6,211	+22	Hover/Click
Jul25	240425	8000	8001	7457	7664	+12	385	4,932	+44	Hover/Click
Total Volume and Open Interest							31,294	152,895	-845
Coffee "C"(ICE)									Weekly	Monthly
May24	240425	230.85	231.95	230.85	231.95	+3.50	130	569	-496	Hover/Click
Jul24	240425	227.45	231.85	226.00	228.10	+2.20	23,530	122,252	-541	Hover/Click
Sep24	240425	224.85	230.05	224.35	226.30	+2.05	11,282	55,478	+645	Hover/Click
Dec24	240425	223.90	228.20	222.50	224.45	+1.85	5,712	34,490	+582	Hover/Click
Mar25	240425	223.05	227.15	221.70	223.60	+1.70	1,729	11,638	-104	Hover/Click
May25	240425	222.80	225.65	220.40	222.35	+1.65	288	4,341	+26	Hover/Click
Total Volume and Open Interest							43,016	237,477	+172
Orange Juice(ICE)									Weekly	Monthly
May24	240425	370.25	379.50	368.25	379.50	+10.00	830	998	-669	Hover/Click
Jul24	240425	365.75	370.95	362.15	369.50	+3.65	1,746	6,078	+254	Hover/Click
Sep24	240425	362.25	367.00	361.25	366.40	+1.05	81	845	+19	Hover/Click
Nov24	240425	363.90	363.90	363.90	363.90	-1.00	16	105	+5	Hover/Click
Jan25	240425	359.50	359.50	359.50	359.50	+3.15	1	45	+1	Hover/Click
Mar25	240425	353.40	353.40	353.40	353.40	+3.20	0	3	+0	Hover/Click
Total Volume and Open Interest							2,674	8,075	-390
Sugar #11(ICE)									Weekly	Monthly
May24	240425	19.90	19.92	19.25	19.48	-0.52	39,678	65,476	-18,756	Hover/Click
Jul24	240425	19.64	19.65	18.97	19.16	-0.61	53,091	335,688	+6,177	Hover/Click
Oct24	240425	19.71	19.71	19.08	19.23	-0.57	15,901	176,274	+2,215	Hover/Click
Mar25	240425	19.90	19.90	19.36	19.49	-0.53	8,431	111,925	+917	Hover/Click
May25	240425	19.21	19.24	18.81	18.94	-0.44	2,846	50,062	-267	Hover/Click
Jul25	240425	18.90	18.93	18.57	18.68	-0.37	1,418	33,974	+2	Hover/Click
Oct25	240425	18.97	18.99	18.69	18.78	-0.32	713	27,436	+125	Hover/Click
Mar26	240425	19.24	19.24	18.99	19.08	-0.27	468	11,988	-151	Hover/Click
Total Volume and Open Interest							123,224	827,078	-9,639
London Cocoa(LCE)									Weekly	Monthly
May24	240425	3446	3497	2950	3063	-174	2,600	40,783	-621	Hover/Click
Jul24	240425	3186	3187	2570	2694	-239	7,971	46,358	+1,201	Hover/Click
Sep24	240425	2611	2623	2090	2213	-176	4,309	48,718	-419	Hover/Click
Dec24	240425	1680	1680	1188	1306	-150	2,112	46,508	+10	Hover/Click
Mar25	240425	666	666	223	346	-102	3,821	43,385	-260	Hover/Click
May25	240425	190	190	6331	6448	-51	1,371	13,062	+353	Hover/Click
Jul25	240425	6311	6384	6112	6198	+11	427	8,570	+45	Hover/Click
Total Volume and Open Interest							23,049	254,427	+428
London Sugar(LCE)									Weekly	Monthly
Aug24	240425	573.20	573.90	560.40	563.60	-13.00	5,942	42,854	+699	Hover/Click
Oct24	240425	552.70	552.70	539.30	542.70	-13.20	1,474	16,819	+23	Hover/Click
Dec24	240425	541.60	541.60	530.00	533.30	-10.80	683	10,708	-68	Hover/Click
Mar25	240425	537.80	540.40	528.80	532.50	-9.30	633	10,477	+87	Hover/Click
May25	240425	535.50	538.80	527.90	531.60	-8.30	117	2,999	+15	Hover/Click
Total Volume and Open Interest							8,870	86,918	+773
London Coffee(LCE)									Weekly	Monthly
May24	240425	4524.00	4575.00	4524.00	4546.00	+48.00	3,109	2,211	-20	Hover/Click
Jul24	240425	4263.00	4338.00	4239.00	4304.00	+38.00	10,947	59,682	+260	Hover/Click
Sep24	240425	4172.00	4243.00	4159.00	4215.00	+34.00	4,784	18,581	+1,026	Hover/Click
Nov24	240425	4048.00	4129.00	4043.00	4103.00	+48.00	1,049	4,632	+247	Hover/Click
Total Volume and Open Interest							20,417	88,274	+1,825