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 Tue November 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Dec19 191112 2525 2648 2518 2633 +100 16,773 23,416 -10,445
Mar20 191112 2506 2637 2501 2620 +106 32,610 117,072 +1,120
May20 191112 2511 2634 2511 2620 +96 12,191 70,367 +4,516
Jul20 191112 2496 2608 2496 2594 +86 5,979 26,144 +952
Sep20 191112 2475 2569 2474 2554 +72 2,601 23,618 +608
Dec20 191112 2427 2508 2425 2490 +56 1,354 27,440 +165
Mar21 191112 2385 2459 2385 2441 +46 786 12,698 +181
Total Volume and Open Interest 72,565 306,940 -2,749
Coffee "C"(ICE)
Dec19 191112 106.15 107.45 104.80 105.60 -0.40 38,484 64,904 -14,686
Mar20 191112 109.85 110.80 108.15 108.90 -0.55 41,677 104,453 +4,024
May20 191112 111.95 113.10 110.45 111.25 -0.50 17,512 49,183 +3,143
Jul20 191112 114.35 115.20 112.65 113.45 -0.50 8,858 33,428 +210
Sep20 191112 116.35 117.10 114.75 115.40 -0.55 5,159 17,856 -333
Dec20 191112 118.95 119.45 117.10 117.70 -0.65 1,733 13,940 +312
Total Volume and Open Interest 115,556 298,406 -6,996
Orange Juice(ICE)
Jan20 191112 98.30 98.95 97.00 98.55 +0.45 353 13,777 -8
Mar20 191112 101.55 101.65 100.10 101.30 +0.25 73 1,856 +34
May20 191112 104.50 104.55 103.20 104.35 +0.30 28 743 +11
Jul20 191112 106.50 107.30 106.15 107.30 +0.50 11 381 +8
Sep20 191112 109.55 110.40 109.30 110.40 +0.60 0 181 +0
Nov20 191112 112.75 113.55 112.75 113.55 +0.65 0 175 +0
Total Volume and Open Interest 465 17,214 +17
Sugar #11(ICE)
Mar20 191112 12.62 12.63 12.51 12.59 +0.02 71,897 529,046 -3,804
May20 191112 12.72 12.74 12.63 12.70 +0.02 29,886 178,433 +2,419
Jul20 191112 12.79 12.85 12.75 12.81 +0.01 11,740 118,465 +1,019
Oct20 191112 13.03 13.08 12.99 13.04 +0.02 6,675 78,853 +664
Mar21 191112 13.61 13.62 13.56 13.60 +0.02 1,640 46,269 +323
May21 191112 13.64 13.68 13.62 13.63 +0.02 324 8,424 +31
Jul21 191112 13.70 13.70 13.64 13.64 unch 207 8,808 +52
Oct21 191112 13.81 13.81 13.75 13.75 unch 21 6,022 +7
Total Volume and Open Interest 122,390 977,006 +711
London Cocoa(LCE)
Dec19 191112 1946 2034 1940 2030 +84 5,268 66,333 -943
Mar20 191112 1859 1939 1853 1934 +76 13,904 96,077 +2,505
May20 191112 1824 1895 1817 1889 +67 5,271 54,343 -469
Jul20 191112 1803 1871 1799 1863 +59 3,319 43,581 +346
Sep20 191112 1772 1831 1769 1822 +48 2,725 32,087 -261
Dec20 191112 1714 1760 1714 1752 +36 3,291 32,060 +981
Mar21 191112 1683 1725 1683 1718 +30 1,783 15,934 +495
Total Volume and Open Interest 35,997 349,517 +2,874
London Sugar(LCE)
Dec19 191112 334.50 334.90 325.90 327.50 -5.40 12,626 13,545 -2,492
Mar20 191112 335.40 337.00 331.00 333.20 -1.70 14,096 48,755 +2,122
May20 191112 341.40 342.40 337.10 339.20 -1.20 3,455 13,842 -135
Aug20 191112 346.40 346.60 342.40 344.50 -0.60 578 6,485 +42
Oct20 191112 350.30 350.30 346.60 348.60 -0.30 75 2,842 +15
Total Volume and Open Interest 30,879 88,286 -445
London Coffee(LCE)
Nov19 191112 1334.00 1334.00 1334.00 1334.00 -4.00 2 445 -276
Jan20 191112 1370.00 1384.00 1367.00 1371.00 -4.00 10,679 57,139 -2,436
Mar20 191112 1391.00 1403.00 1388.00 1392.00 -3.00 7,794 32,630 -654
May20 191112 1410.00 1423.00 1407.00 1411.00 -3.00 3,462 16,951 -131
Jul20 191112 1430.00 1443.00 1430.00 1431.00 -3.00 2,589 13,157 +600
Total Volume and Open Interest 25,319 130,808 -2,798
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