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 April 09, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
May21 210409 2351 2366 2324 2354 -1 16,364 41,773 -6,825 Hover/Click
Jul21 210409 2381 2399 2362 2387 +3 21,309 76,482 +4,639 Hover/Click
Sep21 210409 2405 2415 2382 2402 -2 11,122 35,866 +3,869 Hover/Click
Dec21 210409 2418 2419 2392 2410 +1 4,380 20,229 +1,812 Hover/Click
Mar22 210409 2401 2411 2388 2407 +4 484 6,836 +145 Hover/Click
May22 210409 2401 2410 2387 2405 +1 166 2,529 -7 Hover/Click
Jul22 210409 2402 2407 2389 2407 +3 179 1,221 +47 Hover/Click
Total Volume and Open Interest 54,124 192,959 +3,766  
Coffee "C"(ICE) Weekly Monthly
May21 210409 127.90 128.85 127.00 127.25 -0.60 22,703 81,858 -4,855 Hover/Click
Jul21 210409 129.90 130.70 128.80 129.15 -0.60 16,036 59,534 +3,519 Hover/Click
Sep21 210409 131.85 132.55 130.70 131.00 -0.70 6,778 56,936 +658 Hover/Click
Dec21 210409 134.40 134.95 133.10 133.40 -0.75 3,463 40,280 -36 Hover/Click
Mar22 210409 136.55 136.90 135.10 135.35 -0.80 1,192 25,437 +17 Hover/Click
May22 210409 138.10 138.10 136.05 136.30 -0.85 442 7,354 +161 Hover/Click
Total Volume and Open Interest 51,536 288,988 -375  
Orange Juice(ICE) Weekly Monthly
May21 210409 109.70 111.00 109.05 110.05 +0.75 734 7,894 -255 Hover/Click
Jul21 210409 112.90 114.30 112.20 113.15 +0.60 407 3,891 +247 Hover/Click
Sep21 210409 115.75 117.20 115.30 116.20 +0.60 24 660 +13 Hover/Click
Nov21 210409 119.10 119.20 119.00 119.20 +0.65 5 301 +5 Hover/Click
Jan22 210409 122.00 122.15 122.00 122.15 +0.90 0 84 +0 Hover/Click
Mar22 210409 123.65 123.65 123.65 123.65 +0.90 0 2 +0 Hover/Click
Total Volume and Open Interest 1,170 12,834 +10  
Sugar #11(ICE) Weekly Monthly
May21 210409 15.26 15.72 15.22 15.46 +0.28 53,599 293,527 -10,960 Hover/Click
Jul21 210409 15.26 15.64 15.21 15.41 +0.23 40,176 272,501 +7,790 Hover/Click
Oct21 210409 15.22 15.59 15.21 15.35 +0.16 14,652 154,272 +197 Hover/Click
Mar22 210409 15.50 15.78 15.46 15.59 +0.14 6,063 107,294 -44 Hover/Click
May22 210409 14.85 15.07 14.83 14.91 +0.09 1,821 64,049 -21 Hover/Click
Jul22 210409 14.37 14.55 14.36 14.41 +0.03 2,098 57,953 +243 Hover/Click
Oct22 210409 14.17 14.26 14.06 14.13 -0.01 2,112 44,613 +596 Hover/Click
Mar23 210409 14.23 14.31 14.13 14.19 -0.03 1,231 18,384 +15 Hover/Click
Total Volume and Open Interest 123,177 1,042,028 -2,004  
London Cocoa(LCE) Weekly Monthly
May21 210409 1640 1641 1594 1598 -43 4,810 47,967 -1,385 Hover/Click
Jul21 210409 1654 1654 1620 1623 -27 9,496 39,952 +2,478 Hover/Click
Sep21 210409 1662 1664 1637 1639 -22 6,724 43,831 +789 Hover/Click
Dec21 210409 1673 1676 1661 1663 -10 2,427 41,709 +432 Hover/Click
Mar22 210409 1671 1674 1662 1665 -6 1,007 20,584 +247 Hover/Click
May22 210409 1669 1673 1663 1665 -8 697 9,331 +509 Hover/Click
Jul22 210409 1675 1675 1665 1668 -7 541 4,778 +455 Hover/Click
Total Volume and Open Interest 25,754 211,449 +3,538  
London Sugar(LCE) Weekly Monthly
May21 210409 425.60 429.90 421.20 422.50 -2.20 10,706 17,244 -4,897 Hover/Click
Aug21 210409 430.00 436.70 428.30 432.90 +4.30 9,141 41,670 +1,778 Hover/Click
Oct21 210409 425.00 432.00 424.30 427.60 +3.30 1,606 14,452 +204 Hover/Click
Dec21 210409 425.80 431.50 425.40 427.50 +2.60 249 5,209 +5 Hover/Click
Mar22 210409 425.60 431.00 425.60 427.40 +2.40 152 3,265 +13 Hover/Click
Total Volume and Open Interest 21,983 84,710 -2,787  
London Coffee(LCE) Weekly Monthly
May21 210409 1348.00 1348.00 1338.00 1343.00 -2.00 6,453 43,007 -1,913 Hover/Click
Jul21 210409 1371.00 1371.00 1359.00 1363.00 -6.00 6,438 36,491 +2,061 Hover/Click
Sep21 210409 1390.00 1390.00 1376.00 1380.00 -5.00 2,459 22,555 -112 Hover/Click
Nov21 210409 1399.00 1402.00 1393.00 1396.00 -5.00 1,121 17,323 +178 Hover/Click
Total Volume and Open Interest 17,084 126,788 +428  
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