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 Wed May 22, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
Jul24 240522 7372 7638 7273 7536 +142 10,261 45,588 -178 Hover/Click
Sep24 240522 6981 7234 6900 7134 +122 5,656 31,581 +209 Hover/Click
Dec24 240522 6278 6495 6194 6430 +138 3,675 36,548 +115 Hover/Click
Mar25 240522 5686 5871 5637 5835 +129 1,963 17,267 +266 Hover/Click
May25 240522 5461 5683 5461 5651 +138 935 7,365 +27 Hover/Click
Jul25 240522 5402 5564 5381 5549 +126 575 5,508 +137 Hover/Click
Sep25 240522 5321 5473 5321 5460 +119 350 1,848 -25 Hover/Click
Total Volume and Open Interest 23,509 147,167 +563  
Coffee "C"(ICE) Weekly Monthly
May24 240520 209.30 209.30 209.30 209.30 +1.15 4 70 -15 Hover/Click
Jul24 240522 218.65 221.15 216.65 220.45 +3.25 19,959 93,096 -1,108 Hover/Click
Sep24 240522 217.05 219.90 215.50 219.25 +3.25 10,979 63,486 +2,661 Hover/Click
Dec24 240522 215.50 218.50 214.20 217.90 +3.20 5,067 36,646 +118 Hover/Click
Mar25 240522 215.00 217.40 213.35 216.85 +3.15 1,838 14,205 +81 Hover/Click
May25 240522 214.75 216.15 212.40 215.90 +2.90 459 4,592 +50 Hover/Click
Total Volume and Open Interest 39,089 222,296 +1,759  
Orange Juice(ICE) Weekly Monthly
Jul24 240522 456.05 471.00 456.05 463.40 +7.45 932 8,204 +52 Hover/Click
Sep24 240522 439.30 451.05 439.30 444.50 +6.50 172 1,630 +19 Hover/Click
Nov24 240522 434.20 440.10 432.00 434.00 +5.35 39 365 +2 Hover/Click
Jan25 240522 421.90 426.90 421.90 422.10 +1.30 16 44 -7 Hover/Click
Mar25 240522 411.20 411.20 411.20 411.20 +1.30 3 6 +2 Hover/Click
May25 240522 401.20 401.20 401.20 401.20 +1.30       Hover/Click
Total Volume and Open Interest 1,162 10,250 +68  
Sugar #11(ICE) Weekly Monthly
Jul24 240522 18.56 18.60 18.20 18.23 -0.33 53,720 359,145 -1,899 Hover/Click
Oct24 240522 18.55 18.62 18.22 18.25 -0.35 20,497 205,106 +758 Hover/Click
Mar25 240522 18.89 18.92 18.52 18.55 -0.34 12,883 133,435 +2,189 Hover/Click
May25 240522 18.47 18.50 18.14 18.16 -0.32 4,261 59,037 +717 Hover/Click
Jul25 240522 18.33 18.33 18.00 18.01 -0.32 2,668 40,408 +106 Hover/Click
Oct25 240522 18.28 18.36 18.08 18.08 -0.32 1,353 29,379 +122 Hover/Click
Mar26 240522 18.59 18.61 18.36 18.36 -0.29 415 14,259 +121 Hover/Click
May26 240522 18.13 18.13 17.96 17.96 -0.26 274 5,420 +38 Hover/Click
Total Volume and Open Interest 96,414 858,619 +2,220  
London Cocoa(LCE) Weekly Monthly
Jul24 240522 6049 6278 6045 6243 +132 4,637 44,350 -1 Hover/Click
Sep24 240522 5711 5926 5710 5886 +114 4,881 48,327 +455 Hover/Click
Dec24 240522 5053 5244 5052 5213 +99 4,204 49,695 -219 Hover/Click
Mar25 240522 4565 4709 4552 4686 +89 4,340 49,162 +762 Hover/Click
May25 240522 4409 4508 4354 4489 +99 2,654 18,089 -91 Hover/Click
Jul25 240522 4278 4377 4230 4358 +92 1,620 11,771 -490 Hover/Click
Sep25 240522 4149 4271 4145 4271 +87 629 6,710 -24 Hover/Click
Total Volume and Open Interest 23,963 236,545 +958  
London Sugar(LCE) Weekly Monthly
Aug24 240522 544.40 546.10 540.70 541.50 -2.90 8,804 45,273 +243 Hover/Click
Oct24 240522 523.60 525.20 518.60 519.20 -4.70 3,416 18,620 +152 Hover/Click
Dec24 240522 514.00 514.60 507.40 508.10 -5.90 1,474 12,015 +234 Hover/Click
Mar25 240522 513.90 516.10 509.20 509.70 -6.10 638 11,035 +97 Hover/Click
May25 240522 515.50 516.60 511.30 511.30 -5.90 59 3,994 -7 Hover/Click
Total Volume and Open Interest 14,697 95,678 +883  
London Coffee(LCE) Weekly Monthly
May24 240522 4034.00 4149.00 4034.00 4149.00 +185.00 2 558 -41 Hover/Click
Jul24 240522 3736.00 3928.00 3736.00 3917.00 +183.00 7,112 46,786 +420 Hover/Click
Sep24 240522 3683.00 3853.00 3677.00 3844.00 +171.00 5,000 26,652 +807 Hover/Click
Nov24 240522 3599.00 3745.00 3599.00 3738.00 +148.00 1,608 8,785 +876 Hover/Click
Jan25 240522 3506.00 3636.00 3505.00 3632.00 +137.00 103 3,084 +5 Hover/Click
Total Volume and Open Interest 13,825 86,617 +2,067  
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

Login

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!