MRCI's End of Day Prices

Daily Futures Price Listing Tue May 07, 2024
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Cocoa(ICE)									Weekly	Monthly
May24	240507	9593	9593	9593	9593	+1022	10	5	-10	Hover/Click
Jul24	240507	7527	8688	7407	8610	+1022	21,439	49,899	-1,778	Hover/Click
Sep24	240507	7188	8220	7005	8133	+967	10,689	33,310	+644	Hover/Click
Dec24	240507	6599	7515	6463	7429	+813	7,096	37,201	-90	Hover/Click
Mar25	240507	6035	6782	5907	6689	+653	3,902	15,345	+168	Hover/Click
May25	240507	5801	6419	5687	6331	+540	1,447	7,131	-53	Hover/Click
Jul25	240507	5640	6253	5574	6120	+465	706	5,134	+22	Hover/Click
Total Volume and Open Interest							45,700	150,173	-1,058
Coffee "C"(ICE)									Weekly	Monthly
May24	240507	196.60	199.00	196.60	199.00	-1.70	72	324	-15	Hover/Click
Jul24	240507	194.10	197.30	192.15	196.65	+1.45	27,318	109,172	-5,441	Hover/Click
Sep24	240507	193.40	196.10	191.00	195.40	+1.25	13,932	59,846	-6	Hover/Click
Dec24	240507	191.85	194.75	189.80	194.25	+1.40	6,331	34,574	+405	Hover/Click
Mar25	240507	191.05	194.20	189.45	193.70	+1.30	2,473	12,699	-205	Hover/Click
May25	240507	190.45	193.70	189.15	193.20	+1.35	535	4,329	+28	Hover/Click
Total Volume and Open Interest							51,326	229,880	-5,209
Orange Juice(ICE)									Weekly	Monthly
May24	240507	390.75	392.15	390.50	392.15	+5.40	0	50	+0	Hover/Click
Jul24	240507	366.20	373.50	366.20	372.20	+5.45	480	7,064	-11	Hover/Click
Sep24	240507	369.70	370.50	367.40	370.25	+4.75	77	986	-3	Hover/Click
Nov24	240507	366.30	367.50	366.30	367.50	+4.00	37	218	+32	Hover/Click
Jan25	240507	364.70	364.70	364.70	364.70	+4.00	0	47	+0	Hover/Click
Mar25	240507	358.30	358.30	358.30	358.30	+4.00	0	3	+0	Hover/Click
Total Volume and Open Interest							594	8,369	+18
Sugar #11(ICE)									Weekly	Monthly
Jul24	240507	19.50	20.00	19.38	19.95	+0.47	42,472	366,500	-253	Hover/Click
Oct24	240507	19.45	19.98	19.35	19.93	+0.48	25,273	189,661	+4,126	Hover/Click
Mar25	240507	19.70	20.19	19.60	20.16	+0.45	10,188	115,403	+1,659	Hover/Click
May25	240507	19.14	19.56	19.06	19.54	+0.36	4,321	53,388	+746	Hover/Click
Jul25	240507	18.91	19.26	18.83	19.25	+0.30	4,530	37,570	+666	Hover/Click
Oct25	240507	19.01	19.25	18.90	19.25	+0.23	526	28,772	+18	Hover/Click
Mar26	240507	19.19	19.42	19.19	19.42	+0.15	111	12,476	-2	Hover/Click
May26	240507	18.75	18.87	18.69	18.87	+0.08	123	5,003	-29	Hover/Click
Total Volume and Open Interest							87,688	818,978	+6,920
London Cocoa(LCE)									Weekly	Monthly
May24	240507	7074	8032	6941	7999	+536	5,255	11,683	-2,628	Hover/Click
Jul24	240507	6481	7503	6366	7466	+579	13,224	40,224	+859	Hover/Click
Sep24	240507	6000	6996	5900	6968	+565	14,052	47,229	-608	Hover/Click
Dec24	240507	5422	6239	5311	6191	+377	11,518	47,284	+57	Hover/Click
Mar25	240507	4895	5555	4810	5482	+204	9,837	42,222	-64	Hover/Click
May25	240507	4566	5212	4566	5140	+116	4,561	15,634	+601	Hover/Click
Jul25	240507	4511	5011	4477	4950	+74	1,981	10,840	+437	Hover/Click
Total Volume and Open Interest							62,340	226,032	-15
London Sugar(LCE)									Weekly	Monthly
Aug24	240507	574.70	586.40	566.00	585.70	+13.70	6,284	47,443	+1,524	Hover/Click
Oct24	240507	549.40	560.80	542.90	560.00	+12.60	1,158	17,023	+2	Hover/Click
Dec24	240507	538.30	549.20	533.50	547.70	+11.60	397	10,541	+103	Hover/Click
Mar25	240507	537.70	547.50	533.80	546.40	+11.20	138	9,714	+4	Hover/Click
May25	240507	536.60	546.30	534.00	545.20	+10.80	29	3,312	+12	Hover/Click
Total Volume and Open Interest							8,021	91,296	+1,646
London Coffee(LCE)									Weekly	Monthly
May24	240507	3578.00	3578.00	3578.00	3578.00	-183.00	25	1,107	-42	Hover/Click
Jul24	240507	3440.00	3440.00	3261.00	3378.00	-163.00	26,192	50,556	-7,411	Hover/Click
Sep24	240507	3321.00	3361.00	3191.00	3305.00	-165.00	9,886	20,847	+1,063	Hover/Click
Nov24	240507	3283.00	3283.00	3110.00	3226.00	-159.00	2,576	5,064	+403	Hover/Click
Jan25	240507	3200.00	3200.00	3005.00	3128.00	-152.00	683	2,938	+221	Hover/Click
Total Volume and Open Interest							39,552	81,189	-5,764