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 Fri January 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
Mar21 210115 2534 2559 2512 2527 +27 15,200 87,392 -693 Hover/Click
May21 210115 2482 2505 2469 2482 +27 9,356 60,887 +1,146 Hover/Click
Jul21 210115 2477 2497 2462 2474 +24 4,146 29,823 -61 Hover/Click
Sep21 210115 2487 2491 2458 2470 +23 1,316 20,219 +739 Hover/Click
Dec21 210115 2458 2482 2455 2466 +22 958 12,240 +572 Hover/Click
Mar22 210115 2460 2471 2449 2460 +21 347 5,641 +17 Hover/Click
May22 210115 2445 2457 2445 2457 +20 34 671 -30 Hover/Click
Total Volume and Open Interest 31,357 222,353 +1,690  
Coffee "C"(ICE) Weekly Monthly
Mar21 210115 127.35 131.75 126.80 128.15 +0.80 22,176 100,038 -2,454 Hover/Click
May21 210115 129.30 133.75 128.90 130.25 +0.85 10,549 49,067 +798 Hover/Click
Jul21 210115 131.05 135.60 130.80 132.15 +0.90 6,747 35,000 -474 Hover/Click
Sep21 210115 132.50 137.25 132.50 134.00 +0.95 6,266 34,789 +643 Hover/Click
Dec21 210115 135.05 139.20 134.70 136.00 +0.95 3,298 23,857 +22 Hover/Click
Mar22 210115 136.30 140.85 136.30 137.80 +0.95 1,565 8,108 +949 Hover/Click
Total Volume and Open Interest 51,039 263,660 -423  
Orange Juice(ICE) Weekly Monthly
Mar21 210115 124.00 124.05 121.50 121.85 -2.15 637 8,667 -96 Hover/Click
May21 210115 124.50 124.95 122.85 123.15 -1.75 54 941 +30 Hover/Click
Jul21 210115 125.50 126.05 124.75 124.95 -0.85 13 225 +1 Hover/Click
Sep21 210115 127.00 127.10 127.00 127.10 +0.05 1 29 +0 Hover/Click
Nov21 210115 128.25 128.25 128.25 128.25 +0.05 0 7 +0 Hover/Click
Jan22 210115 129.30 129.30 129.30 129.30 +0.05 0 1 +0 Hover/Click
Total Volume and Open Interest 705 9,870 -65  
Sugar #11(ICE) Weekly Monthly
Mar21 210115 16.67 16.71 16.27 16.45 -0.22 45,426 398,252 +824 Hover/Click
May21 210115 15.68 15.72 15.38 15.58 -0.14 30,840 206,953 -1,045 Hover/Click
Jul21 210115 15.01 15.09 14.70 14.99 -0.07 20,795 156,735 -1,949 Hover/Click
Oct21 210115 14.64 14.82 14.40 14.72 unch 6,144 116,873 +602 Hover/Click
Mar22 210115 14.85 15.05 14.61 14.94 +0.04 2,689 71,611 +186 Hover/Click
May22 210115 13.90 14.16 13.80 14.09 +0.14 1,278 45,045 +12 Hover/Click
Jul22 210115 13.32 13.54 13.20 13.48 +0.13 690 39,143 +186 Hover/Click
Oct22 210115 13.15 13.36 13.07 13.30 +0.12 299 32,657 -50 Hover/Click
Total Volume and Open Interest 108,368 1,094,291 -1,161  
London Cocoa(LCE) Weekly Monthly
Mar21 210115 1709 1743 1709 1734 +39 5,252 73,219 -259 Hover/Click
May21 210115 1660 1685 1658 1680 +35 5,058 38,666 -857 Hover/Click
Jul21 210115 1641 1665 1641 1662 +35 3,610 29,881 +353 Hover/Click
Sep21 210115 1631 1653 1631 1649 +33 1,340 28,114 +415 Hover/Click
Dec21 210115 1642 1661 1640 1657 +32 862 34,468 +364 Hover/Click
Mar22 210115 1645 1663 1645 1658 +33 170 10,768 +2 Hover/Click
May22 210115 1662 1667 1656 1662 +33 90 4,234 -6 Hover/Click
Total Volume and Open Interest 16,432 221,873 +37  
London Sugar(LCE) Weekly Monthly
Mar21 210115 465.30 465.30 457.20 461.70 -2.70 7,087 41,208 +246 Hover/Click
May21 210115 446.10 446.20 440.40 445.20 -1.10 3,317 38,424 +895 Hover/Click
Aug21 210115 429.50 430.40 424.00 429.50 -0.20 2,174 16,645 +475 Hover/Click
Oct21 210115 409.40 413.10 406.20 412.70 +1.20 376 5,061 +68 Hover/Click
Dec21 210115 404.20 408.40 401.70 407.80 +2.40 49 3,351 +3 Hover/Click
Total Volume and Open Interest 13,045 107,487 +1,706  
London Coffee(LCE) Weekly Monthly
Jan21 210115 1345.00 1345.00 1345.00 1345.00 +21.00 17 122 -4,191 Hover/Click
Mar21 210115 1339.00 1365.00 1327.00 1353.00 +21.00 8,542 46,625 -31 Hover/Click
May21 210115 1344.00 1374.00 1337.00 1363.00 +21.00 4,553 28,541 +370 Hover/Click
Jul21 210115 1356.00 1388.00 1350.00 1378.00 +23.00 5,520 16,437 +839 Hover/Click
Sep21 210115 1374.00 1407.00 1369.00 1397.00 +23.00 2,867 7,200 +500 Hover/Click
Total Volume and Open Interest 23,882 112,021 -936  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf