|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed May 18, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul22 |
220518 |
2505 |
2506 |
2459 |
2470 |
-43 |
17,446 |
113,336 |
-3,193 |
Hover/Click |
|
Sep22 |
220518 |
2528 |
2528 |
2481 |
2494 |
-36 |
8,644 |
55,748 |
+230 |
Hover/Click |
|
Dec22 |
220518 |
2550 |
2550 |
2509 |
2520 |
-35 |
3,686 |
53,886 |
-601 |
Hover/Click |
|
Mar23 |
220518 |
2531 |
2535 |
2512 |
2524 |
-30 |
1,594 |
36,086 |
+229 |
Hover/Click |
|
May23 |
220518 |
2522 |
2525 |
2510 |
2522 |
-28 |
386 |
18,303 |
-19 |
Hover/Click |
|
Jul23 |
220518 |
2520 |
2522 |
2508 |
2521 |
-27 |
97 |
5,599 |
-21 |
Hover/Click |
|
Sep23 |
220518 |
2507 |
2520 |
2507 |
2518 |
-26 |
21 |
2,895 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
31,911 |
290,635 |
-3,374 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May22 |
220518 |
218.60 |
218.60 |
218.60 |
218.60 |
-9.60 |
5 |
65 |
+0 |
Hover/Click |
|
Jul22 |
220518 |
226.50 |
226.50 |
215.75 |
217.60 |
-9.60 |
22,293 |
88,457 |
-1,446 |
Hover/Click |
|
Sep22 |
220518 |
226.35 |
226.55 |
215.90 |
217.70 |
-9.55 |
10,728 |
42,952 |
+15 |
Hover/Click |
|
Dec22 |
220518 |
225.70 |
225.95 |
215.75 |
217.45 |
-9.45 |
5,475 |
37,607 |
-109 |
Hover/Click |
|
Mar23 |
220518 |
224.35 |
224.35 |
214.95 |
216.65 |
-9.30 |
2,868 |
19,883 |
+77 |
Hover/Click |
|
May23 |
220518 |
224.05 |
224.05 |
214.45 |
215.55 |
-9.35 |
862 |
6,817 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
43,249 |
206,985 |
-1,358 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul22 |
220518 |
175.75 |
176.35 |
167.10 |
168.80 |
-6.50 |
847 |
9,434 |
-44 |
Hover/Click |
|
Sep22 |
220518 |
169.00 |
169.65 |
162.65 |
164.10 |
-4.20 |
380 |
1,720 |
+90 |
Hover/Click |
|
Nov22 |
220518 |
163.55 |
163.55 |
162.60 |
162.75 |
-4.10 |
73 |
920 |
+12 |
Hover/Click |
|
Jan23 |
220518 |
163.55 |
163.55 |
162.60 |
162.75 |
-3.85 |
0 |
59 |
+0 |
Hover/Click |
|
Mar23 |
220518 |
163.25 |
163.25 |
163.25 |
163.25 |
-3.85 |
0 |
19 |
+0 |
Hover/Click |
|
May23 |
220518 |
163.75 |
163.75 |
163.75 |
163.75 |
-3.85 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,300 |
12,152 |
+58 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul22 |
220518 |
19.95 |
20.13 |
19.74 |
19.83 |
-0.17 |
75,149 |
330,082 |
+11,457 |
Hover/Click |
|
Oct22 |
220518 |
19.98 |
20.19 |
19.86 |
19.95 |
-0.13 |
38,748 |
189,548 |
+3,790 |
Hover/Click |
|
Mar23 |
220518 |
20.15 |
20.34 |
20.09 |
20.18 |
-0.08 |
17,637 |
119,189 |
+1,575 |
Hover/Click |
|
May23 |
220518 |
19.37 |
19.56 |
19.34 |
19.45 |
-0.03 |
5,539 |
57,817 |
+1,577 |
Hover/Click |
|
Jul23 |
220518 |
18.85 |
19.05 |
18.85 |
18.98 |
+0.01 |
2,827 |
44,386 |
+175 |
Hover/Click |
|
Oct23 |
220518 |
18.60 |
18.74 |
18.55 |
18.70 |
+0.04 |
1,730 |
30,022 |
+666 |
Hover/Click |
|
Mar24 |
220518 |
18.62 |
18.82 |
18.62 |
18.80 |
+0.05 |
1,021 |
19,307 |
+296 |
Hover/Click |
|
May24 |
220518 |
18.09 |
18.25 |
18.09 |
18.25 |
+0.03 |
555 |
4,119 |
+175 |
Hover/Click |
| Total Volume and Open Interest |
144,334 |
809,260 |
+20,574 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul22 |
220518 |
1783 |
1788 |
1763 |
1769 |
-7 |
4,941 |
41,354 |
-93 |
Hover/Click |
|
Sep22 |
220518 |
1805 |
1809 |
1783 |
1789 |
-10 |
3,114 |
48,795 |
-3,186 |
Hover/Click |
|
Dec22 |
220518 |
1828 |
1836 |
1813 |
1820 |
-7 |
3,397 |
82,262 |
+524 |
Hover/Click |
|
Mar23 |
220518 |
1825 |
1829 |
1812 |
1818 |
-3 |
2,727 |
50,072 |
+330 |
Hover/Click |
|
May23 |
220518 |
1822 |
1827 |
1811 |
1818 |
-1 |
935 |
14,562 |
-94 |
Hover/Click |
|
Jul23 |
220518 |
1820 |
1823 |
1810 |
1816 |
-1 |
174 |
10,695 |
+20 |
Hover/Click |
|
Sep23 |
220518 |
1814 |
1817 |
1808 |
1816 |
+1 |
43 |
5,311 |
-39 |
Hover/Click |
| Total Volume and Open Interest |
15,331 |
258,545 |
-2,985 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug22 |
220518 |
556.30 |
559.60 |
551.80 |
554.00 |
-0.80 |
5,216 |
33,443 |
+717 |
Hover/Click |
|
Oct22 |
220518 |
541.40 |
543.60 |
536.80 |
538.10 |
-2.10 |
1,862 |
15,295 |
-9 |
Hover/Click |
|
Dec22 |
220518 |
535.70 |
537.80 |
531.60 |
533.40 |
-1.80 |
448 |
9,403 |
-22 |
Hover/Click |
|
Mar23 |
220518 |
532.30 |
533.90 |
528.70 |
530.80 |
-1.00 |
502 |
6,150 |
+57 |
Hover/Click |
|
May23 |
220518 |
524.20 |
525.60 |
521.30 |
523.20 |
-0.80 |
132 |
2,763 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
8,217 |
70,846 |
+813 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
May22 |
220518 |
2053.00 |
2053.00 |
2053.00 |
2053.00 |
-46.00 |
0 |
3,171 |
+0 |
Hover/Click |
|
Jul22 |
220518 |
2109.00 |
2109.00 |
2036.00 |
2063.00 |
-41.00 |
6,138 |
50,537 |
-1,034 |
Hover/Click |
|
Sep22 |
220518 |
2106.00 |
2110.00 |
2041.00 |
2066.00 |
-39.00 |
2,425 |
28,313 |
-46 |
Hover/Click |
|
Nov22 |
220518 |
2100.00 |
2105.00 |
2041.00 |
2063.00 |
-37.00 |
503 |
12,736 |
+120 |
Hover/Click |
|
Jan23 |
220518 |
2090.00 |
2090.00 |
2038.00 |
2060.00 |
-36.00 |
73 |
6,594 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,142 |
102,948 |
-961 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
