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 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
Mar23 230127 2618 2640 2612 2627 -2 16,674 103,889 -739 Hover/Click
May23 230127 2648 2666 2645 2660 +2 11,887 67,391 +2,063 Hover/Click
Jul23 230127 2652 2672 2651 2667 +3 4,634 49,799 +25 Hover/Click
Sep23 230127 2660 2666 2647 2663 +2 2,179 26,775 -214 Hover/Click
Dec23 230127 2640 2648 2628 2640 -2 1,077 25,072 -417 Hover/Click
Mar24 230127 2611 2618 2598 2610 -5 357 12,276 -34 Hover/Click
May24 230127 2599 2599 2582 2592 -5 165 3,667 +15 Hover/Click
Total Volume and Open Interest 37,117 293,454 +641  
Coffee "C"(ICE) Weekly Monthly
Mar23 230127 167.10 170.15 165.95 169.90 +2.75 18,753 95,400 -1,863 Hover/Click
May23 230127 167.30 170.30 166.10 170.05 +2.75 11,066 62,232 +1,453 Hover/Click
Jul23 230127 167.00 169.60 165.50 169.40 +2.70 6,900 27,549 +649 Hover/Click
Sep23 230127 165.00 168.00 163.95 167.95 +2.85 3,368 17,127 +591 Hover/Click
Dec23 230127 163.80 166.70 162.65 166.65 +3.10 1,961 18,918 -205 Hover/Click
Mar24 230127 163.60 166.40 162.35 166.40 +3.35 923 5,519 +2 Hover/Click
Total Volume and Open Interest 43,510 232,435 +1,075  
Orange Juice(ICE) Weekly Monthly
Mar23 230127 205.50 206.50 205.40 205.75 +0.25 631 9,513 +48 Hover/Click
May23 230127 200.45 201.10 200.25 200.55 +0.15 198 1,848 +50 Hover/Click
Jul23 230127 198.50 198.50 198.30 198.30 +0.15 70 766 +34 Hover/Click
Sep23 230127 194.90 194.90 194.90 194.90 unch 0 14 +0 Hover/Click
Nov23 230127 190.05 190.05 190.05 190.05 +2.30 0 25 +0 Hover/Click
Jan24 230127 189.55 189.55 189.55 189.55 +2.25 0 2 +0 Hover/Click
Total Volume and Open Interest 899 12,168 +132  
Sugar #11(ICE) Weekly Monthly
Mar23 230127 20.76 21.03 20.55 20.96 +0.28 62,155 339,245 +3,068 Hover/Click
May23 230127 19.40 19.67 19.23 19.61 +0.29 41,720 242,581 +6,338 Hover/Click
Jul23 230127 18.59 18.82 18.48 18.79 +0.26 17,312 149,350 +769 Hover/Click
Oct23 230127 18.33 18.57 18.27 18.55 +0.24 12,270 81,103 -44 Hover/Click
Mar24 230127 18.52 18.70 18.42 18.69 +0.23 7,698 58,158 +2,478 Hover/Click
May24 230127 17.61 17.77 17.56 17.77 +0.16 1,120 16,757 +9 Hover/Click
Jul24 230127 17.09 17.18 16.97 17.15 +0.10 410 16,055 -5 Hover/Click
Oct24 230127 16.78 16.83 16.67 16.83 +0.07 43 15,007 +7 Hover/Click
Total Volume and Open Interest 142,747 937,457 +12,609  
London Cocoa(LCE) Weekly Monthly
Mar23 230127 2025 2047 2023 2035 +2 7,483 80,557 -3,208 Hover/Click
May23 230127 2005 2020 1997 2013 +7 7,091 60,840 -504 Hover/Click
Jul23 230127 1974 1992 1970 1985 +7 2,525 40,186 -145 Hover/Click
Sep23 230127 1950 1966 1948 1960 +6 2,306 35,178 -606 Hover/Click
Dec23 230127 1922 1935 1921 1932 +5 5,606 31,900 +1,121 Hover/Click
Mar24 230127 1890 1901 1890 1899 +4 126 14,971 +14 Hover/Click
May24 230127 1884 1884 1883 1884 +4 2 5,299 +0 Hover/Click
Total Volume and Open Interest 25,141 275,938 -3,328  
London Sugar(LCE) Weekly Monthly
Mar23 230127 555.00 563.80 553.90 562.40 +7.40 6,254 35,021 -107 Hover/Click
May23 230127 545.50 554.50 544.90 553.50 +8.30 4,673 29,344 +1,258 Hover/Click
Aug23 230127 527.90 537.70 527.90 536.70 +8.50 2,413 14,125 +539 Hover/Click
Oct23 230127 514.60 523.30 514.60 522.50 +7.20 922 8,924 +359 Hover/Click
Dec23 230127 508.70 512.70 507.50 512.70 +5.60 245 3,914 +137 Hover/Click
Total Volume and Open Interest 14,788 94,741 +2,382  
London Coffee(LCE) Weekly Monthly
Jan23 230125 2020.00 2020.00 1943.00 2013.00 unch 1 81 -75 Hover/Click
Mar23 230127 1996.00 2057.00 1990.00 2053.00 +59.00 9,842 44,318 -322 Hover/Click
May23 230127 1962.00 2020.00 1957.00 2016.00 +54.00 8,432 30,224 +2,332 Hover/Click
Jul23 230127 1929.00 1985.00 1927.00 1983.00 +52.00 4,160 14,443 +1,596 Hover/Click
Sep23 230127 1899.00 1948.00 1897.00 1948.00 +50.00 263 5,471 +145 Hover/Click
Total Volume and Open Interest 22,789 96,275 +3,762  
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 brand new 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!!!