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 Tue July 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Jul19 190716 2454 2454 2454 2454 +9 1 30 -1
Sep19 190716 2410 2448 2391 2429 +9 10,705 108,481 -750
Dec19 190716 2454 2483 2430 2460 unch 8,193 78,517 -758
Mar20 190716 2462 2489 2437 2467 +1 5,108 44,757 -180
May20 190716 2460 2491 2440 2468 +2 6,807 18,084 +1,257
Jul20 190716 2454 2477 2438 2464 +4 2,557 9,903 +974
Sep20 190716 2450 2482 2437 2462 +6 605 5,557 +118
Total Volume and Open Interest 38,297 289,783 +3,149
Coffee "C"(ICE)
Jul19 190716 104.10 104.10 104.10 104.10 -4.70 1 10 -53
Sep19 190716 110.20 110.25 105.45 105.55 -4.70 14,149 112,815 -363
Dec19 190716 114.00 114.00 109.20 109.35 -4.65 6,930 61,983 +597
Mar20 190716 117.75 117.75 112.90 112.95 -4.70 2,188 33,205 -334
May20 190716 119.60 119.60 115.15 115.25 -4.65 1,116 23,621 +250
Jul20 190716 121.55 121.55 117.20 117.25 -4.60 391 7,592 +79
Total Volume and Open Interest 25,098 260,966 +245
Orange Juice(ICE)
Sep19 190716 101.95 104.90 101.95 104.70 +3.45 423 15,555 -103
Nov19 190716 106.30 107.80 105.50 107.60 +3.35 14 1,846 +5
Jan20 190716 108.80 110.55 108.55 110.55 +3.30 3 888 +2
Mar20 190716 113.55 113.55 113.55 113.55 +3.25 0 411 +0
May20 190716 116.55 116.55 116.55 116.55 +3.20 0 442 +0
Jul20 190716 119.30 119.30 119.30 119.30 +2.90 0 211 +0
Total Volume and Open Interest 440 19,449 -96
Sugar #11(ICE)
Oct19 190716 12.06 12.07 11.90 11.99 -0.07 48,496 462,826 -757
Mar20 190716 13.11 13.11 12.96 13.03 -0.09 18,210 247,590 +3,036
May20 190716 13.22 13.22 13.09 13.16 -0.07 4,012 52,911 +612
Jul20 190716 13.34 13.34 13.23 13.29 -0.07 3,093 46,558 +233
Oct20 190716 13.50 13.51 13.42 13.48 -0.06 1,199 36,793 +411
Mar21 190716 14.03 14.03 13.96 14.02 -0.04 564 22,210 +387
May21 190716 13.98 14.02 13.96 14.02 -0.03 24 3,571 +14
Jul21 190716 13.97 14.01 13.96 14.01 -0.03 6 2,981 +5
Total Volume and Open Interest 75,608 877,036 +3,943
London Cocoa(LCE)
Jul19 190716 1757 1759 1669 1722 +2 8,110 2,607 -5,474
Sep19 190716 1820 1850 1813 1835 +14 14,915 86,515 +6,469
Dec19 190716 1862 1885 1853 1873 +11 7,924 74,599 -656
Mar20 190716 1863 1880 1850 1872 +14 6,267 60,458 -782
May20 190716 1852 1875 1845 1868 +16 4,078 25,945 -438
Jul20 190716 1839 1866 1836 1860 +16 1,846 20,030 +44
Sep20 190716 1842 1855 1825 1850 +13 980 14,204 -41
Total Volume and Open Interest 45,369 300,496 -148
London Sugar(LCE)
Aug19 190716 292.80 300.10 291.70 295.00 +1.00 10,003 18,305 -4,640
Oct19 190716 316.60 316.60 312.80 314.30 -1.70 11,981 57,892 -621
Dec19 190716 327.50 327.50 323.90 324.90 -2.20 2,102 22,813 +200
Mar20 190716 338.90 338.90 335.60 336.40 -2.40 465 14,718 +137
May20 190716 346.00 346.10 343.10 343.80 -2.50 197 3,874 +177
Total Volume and Open Interest 24,809 121,037 -4,729
London Coffee(LCE)
Jul19 190716 1369.00 1369.00 1369.00 1369.00 -33.00 0 434 +0
Sep19 190716 1431.00 1442.00 1397.00 1401.00 -33.00 3,306 58,433 +270
Nov19 190716 1463.00 1471.00 1427.00 1431.00 -33.00 1,960 26,273 +74
Jan20 190716 1492.00 1496.00 1457.00 1460.00 -31.00 646 11,943 +149
Mar20 190716 1519.00 1522.00 1484.00 1486.00 -31.00 236 9,869 +3
Total Volume and Open Interest 6,349 116,453 +564
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