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 January 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Mar19 190118 2348 2355 2297 2307 -28 21,298 86,999 -2,558
May19 190118 2380 2387 2330 2340 -29 12,902 53,029 -1,179
Jul19 190118 2403 2403 2350 2362 -27 4,512 38,696 -1,323
Sep19 190118 2416 2418 2367 2377 -26 1,039 25,788 +151
Dec19 190118 2427 2427 2375 2386 -26 585 25,380 +29
Mar20 190118 2430 2430 2385 2391 -26 1,436 17,660 +1,169
May20 190118 2428 2430 2391 2397 -25 343 3,564 +312
Total Volume and Open Interest 42,129 253,145 -3,405
Coffee "C"(ICE)
Mar19 190118 102.85 106.20 102.60 104.95 +2.55 22,430 125,773 -918
May19 190118 105.85 109.20 105.75 108.05 +2.50 13,334 66,281 +957
Jul19 190118 108.85 111.80 108.45 110.75 +2.50 3,878 38,633 +168
Sep19 190118 111.55 114.55 111.20 113.45 +2.45 3,377 26,767 +147
Dec19 190118 115.25 118.35 115.05 117.30 +2.45 1,460 15,273 +505
Mar20 190118 119.00 122.05 118.80 121.05 +2.45 365 6,242 +44
Total Volume and Open Interest 44,989 289,482 +920
Orange Juice(ICE)
Mar19 190118 119.60 121.30 119.40 119.85 +0.35 761 14,744 +165
May19 190118 120.65 121.95 120.60 120.85 +0.45 281 2,282 +163
Jul19 190118 122.30 122.75 122.20 122.35 +0.50 92 1,208 -1
Sep19 190118 124.00 124.55 123.95 124.10 +0.55 68 405 +18
Nov19 190118 126.50 126.50 126.05 126.05 +0.65 31 266 +16
Jan20 190118 128.00 128.00 127.90 127.90 +0.55 15 48 +15
Total Volume and Open Interest 1,376 19,081 +504
Sugar #11(ICE)
Mar19 190118 12.85 13.08 12.85 13.03 +0.18 65,215 327,880 -4,754
May19 190118 13.00 13.21 12.99 13.16 +0.16 32,783 214,720 -1,618
Jul19 190118 13.18 13.35 13.15 13.30 +0.15 21,480 137,044 +760
Oct19 190118 13.48 13.65 13.44 13.60 +0.15 7,476 109,722 +1,399
Mar20 190118 14.10 14.28 14.09 14.24 +0.16 2,763 54,776 +512
May20 190118 14.12 14.26 14.11 14.23 +0.15 367 11,774 +22
Jul20 190118 14.14 14.26 14.11 14.23 +0.17 207 10,567 -21
Oct20 190118 14.22 14.36 14.20 14.35 +0.19 144 13,926 +34
Total Volume and Open Interest 130,472 886,529 -3,670
London Cocoa(LCE)
Mar19 190121 1676 1682 1667 1668 -3 10,746 67,852 -1,294
May19 190121 1698 1700 1682 1683 -7 8,013 45,100 +779
Jul19 190121 1709 1710 1693 1693 -8 4,153 38,910 +530
Sep19 190121 1711 1719 1701 1701 -9 1,715 36,183 +410
Dec19 190121 1722 1722 1706 1707 -9 3,300 44,473 +820
Mar20 190121 1722 1722 1705 1706 -9 910 20,494 -26
May20 190121 1706 1707 1706 1706 -8 754 9,142 +603
Total Volume and Open Interest 29,862 266,480 +1,984
London Sugar(LCE)
Mar19 190121 353.60 355.40 353.20 354.70 +1.50 6,103 38,158 -554
May19 190121 362.10 363.80 361.60 363.10 +1.80 3,587 28,513 +1,335
Aug19 190121 366.70 368.30 366.70 368.10 +1.80 1,081 15,521 +259
Oct19 190121 370.50 371.70 370.50 371.40 +1.70 334 6,510 +120
Dec19 190121 376.00 376.90 376.00 376.90 +1.60 134 3,430 +12
Total Volume and Open Interest 11,371 95,935 +1,206
London Coffee(LCE)
Jan19 190121 1525.00 1525.00 1519.00 1519.00 -6.00 3 1,053 -3
Mar19 190121 1544.00 1548.00 1537.00 1538.00 -6.00 5,559 55,279 -835
May19 190121 1564.00 1566.00 1557.00 1558.00 -7.00 2,874 31,594 +71
Jul19 190121 1584.00 1584.00 1576.00 1576.00 -6.00 629 15,599 -194
Sep19 190121 1594.00 1601.00 1593.00 1593.00 -6.00 215 5,949 +32
Total Volume and Open Interest 9,334 114,658 -924
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