|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed November 29, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec23 |
231129 |
4375 |
4438 |
4375 |
4438 |
+68 |
321 |
970 |
-321 |
Hover/Click |
|
Mar24 |
231129 |
4206 |
4287 |
4186 |
4273 |
+72 |
18,329 |
147,344 |
+1,290 |
Hover/Click |
|
May24 |
231129 |
4169 |
4242 |
4152 |
4232 |
+67 |
8,358 |
56,420 |
+373 |
Hover/Click |
|
Jul24 |
231129 |
4135 |
4200 |
4123 |
4191 |
+62 |
4,109 |
42,821 |
+176 |
Hover/Click |
|
Sep24 |
231129 |
4076 |
4134 |
4067 |
4127 |
+54 |
2,569 |
16,751 |
-51 |
Hover/Click |
|
Dec24 |
231129 |
3946 |
4004 |
3934 |
3995 |
+52 |
781 |
16,876 |
+29 |
Hover/Click |
|
Mar25 |
231129 |
3808 |
3872 |
3807 |
3859 |
+44 |
469 |
3,779 |
+215 |
Hover/Click |
| Total Volume and Open Interest |
34,995 |
285,647 |
+1,741 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec23 |
231129 |
184.00 |
184.00 |
180.55 |
182.10 |
-1.55 |
45 |
326 |
-108 |
Hover/Click |
|
Mar24 |
231129 |
172.65 |
173.20 |
170.40 |
172.70 |
-0.40 |
25,849 |
108,573 |
+91 |
Hover/Click |
|
May24 |
231129 |
170.20 |
170.40 |
167.90 |
170.05 |
-0.45 |
15,040 |
45,744 |
+119 |
Hover/Click |
|
Jul24 |
231129 |
170.85 |
170.85 |
168.40 |
170.45 |
-0.60 |
5,374 |
14,325 |
+638 |
Hover/Click |
|
Sep24 |
231129 |
171.50 |
171.80 |
169.60 |
171.45 |
-0.65 |
1,747 |
6,801 |
-150 |
Hover/Click |
|
Dec24 |
231129 |
172.95 |
173.50 |
171.40 |
173.20 |
-0.65 |
438 |
12,046 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
48,740 |
191,431 |
+746 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jan24 |
231129 |
416.50 |
418.45 |
408.80 |
411.00 |
-3.30 |
523 |
7,263 |
-31 |
Hover/Click |
|
Mar24 |
231129 |
400.65 |
402.25 |
394.80 |
397.35 |
-2.90 |
190 |
1,746 |
+51 |
Hover/Click |
|
May24 |
231129 |
389.00 |
389.00 |
387.00 |
387.30 |
-3.05 |
32 |
406 |
+4 |
Hover/Click |
|
Jul24 |
231129 |
377.65 |
377.65 |
377.65 |
377.65 |
-3.05 |
12 |
84 |
+9 |
Hover/Click |
|
Sep24 |
231129 |
365.85 |
365.85 |
365.85 |
365.85 |
-3.05 |
0 |
6 |
+0 |
Hover/Click |
|
Nov24 |
231129 |
355.50 |
355.50 |
355.50 |
355.50 |
-3.05 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
757 |
9,516 |
+33 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
231129 |
27.04 |
27.12 |
26.80 |
26.86 |
-0.13 |
56,585 |
432,842 |
-1,398 |
Hover/Click |
|
May24 |
231129 |
25.94 |
25.99 |
25.66 |
25.73 |
-0.13 |
18,624 |
156,071 |
-1,936 |
Hover/Click |
|
Jul24 |
231129 |
24.96 |
25.03 |
24.70 |
24.76 |
-0.14 |
10,816 |
119,786 |
-42 |
Hover/Click |
|
Oct24 |
231129 |
24.50 |
24.56 |
24.26 |
24.32 |
-0.12 |
5,679 |
81,849 |
+383 |
Hover/Click |
|
Mar25 |
231129 |
24.34 |
24.43 |
24.15 |
24.20 |
-0.11 |
1,703 |
36,518 |
+39 |
Hover/Click |
|
May25 |
231129 |
23.04 |
23.10 |
22.83 |
22.88 |
-0.13 |
424 |
17,292 |
+84 |
Hover/Click |
|
Jul25 |
231129 |
22.02 |
22.08 |
21.83 |
21.88 |
-0.13 |
327 |
11,880 |
+39 |
Hover/Click |
|
Oct25 |
231129 |
21.66 |
21.66 |
21.41 |
21.47 |
-0.14 |
254 |
10,749 |
+129 |
Hover/Click |
| Total Volume and Open Interest |
94,855 |
876,511 |
-2,491 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec23 |
231129 |
3561 |
3591 |
3538 |
3582 |
+28 |
3,021 |
49,856 |
-91 |
Hover/Click |
|
Mar24 |
231129 |
3535 |
3569 |
3514 |
3564 |
+37 |
7,820 |
149,094 |
+1,221 |
Hover/Click |
|
May24 |
231129 |
3395 |
3433 |
3371 |
3430 |
+44 |
3,766 |
57,894 |
+622 |
Hover/Click |
|
Jul24 |
231129 |
3265 |
3308 |
3245 |
3302 |
+48 |
2,631 |
51,480 |
+78 |
Hover/Click |
|
Sep24 |
231129 |
3170 |
3224 |
3159 |
3217 |
+52 |
2,098 |
25,427 |
+404 |
Hover/Click |
|
Dec24 |
231129 |
3012 |
3058 |
3009 |
3054 |
+44 |
1,277 |
27,261 |
-414 |
Hover/Click |
|
Mar25 |
231129 |
2963 |
2994 |
2958 |
2992 |
+33 |
1,494 |
29,063 |
+692 |
Hover/Click |
| Total Volume and Open Interest |
22,337 |
391,449 |
+2,708 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar24 |
231129 |
739.30 |
740.50 |
733.70 |
734.70 |
-3.50 |
6,589 |
44,535 |
+81 |
Hover/Click |
|
May24 |
231129 |
720.20 |
721.60 |
715.00 |
715.60 |
-3.50 |
2,078 |
20,146 |
-8 |
Hover/Click |
|
Aug24 |
231129 |
694.70 |
696.10 |
690.40 |
690.90 |
-2.30 |
968 |
8,205 |
+189 |
Hover/Click |
|
Oct24 |
231129 |
673.60 |
674.90 |
669.50 |
669.80 |
-2.20 |
336 |
3,731 |
+100 |
Hover/Click |
|
Dec24 |
231129 |
659.50 |
661.50 |
656.30 |
656.30 |
-2.20 |
155 |
2,757 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
10,132 |
81,294 |
+476 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
Nov23 |
231124 |
2651.00 |
2651.00 |
2651.00 |
2651.00 |
unch |
3 |
457 |
-570 |
Hover/Click |
|
Jan24 |
231129 |
2535.00 |
2535.00 |
2495.00 |
2523.00 |
-16.00 |
10,473 |
52,073 |
-1,622 |
Hover/Click |
|
Mar24 |
231129 |
2470.00 |
2478.00 |
2442.00 |
2468.00 |
-13.00 |
8,384 |
39,809 |
+1,743 |
Hover/Click |
|
May24 |
231129 |
2440.00 |
2441.00 |
2409.00 |
2434.00 |
-11.00 |
2,510 |
15,202 |
-102 |
Hover/Click |
|
Jul24 |
231129 |
2397.00 |
2399.00 |
2370.00 |
2397.00 |
-8.00 |
1,034 |
6,117 |
+282 |
Hover/Click |
| Total Volume and Open Interest |
22,483 |
118,314 |
+296 |
|
|
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
