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 Mon August 02, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
Sep21 210802 2359 2368 2333 2363 -3 19,378 97,313 -3,617 Hover/Click
Dec21 210802 2416 2425 2391 2421 -1 13,620 73,860 +1,802 Hover/Click
Mar22 210802 2436 2443 2411 2440 -2 3,902 44,007 -330 Hover/Click
May22 210802 2443 2450 2421 2449 unch 1,022 13,198 -52 Hover/Click
Jul22 210802 2455 2457 2430 2456 +1 301 7,599 +10 Hover/Click
Sep22 210802 2440 2465 2436 2464 +3 194 8,802 -11 Hover/Click
Dec22 210802 2450 2466 2440 2465 +2 479 13,234 +396 Hover/Click
Total Volume and Open Interest 38,923 261,623 -1,775  
Coffee "C"(ICE) Weekly Monthly
Sep21 210802 179.35 179.35 171.60 172.80 -6.75 29,964 110,419 -1,297 Hover/Click
Dec21 210802 182.45 182.45 174.50 175.75 -6.70 17,601 79,558 +1,759 Hover/Click
Mar22 210802 184.50 184.50 176.95 178.25 -6.40 7,780 53,108 -580 Hover/Click
May22 210802 185.20 185.45 178.10 179.50 -6.15 3,508 19,159 +1,229 Hover/Click
Jul22 210802 185.70 186.05 178.90 180.25 -5.90 958 8,025 +324 Hover/Click
Sep22 210802 185.95 186.20 179.40 180.85 -5.50 447 7,661 +137 Hover/Click
Total Volume and Open Interest 60,808 296,503 +1,676  
Orange Juice(ICE) Weekly Monthly
Sep21 210802 131.25 131.60 127.60 128.25 -4.70 530 9,423 -135 Hover/Click
Nov21 210802 134.00 134.00 130.20 131.10 -4.60 193 2,039 +154 Hover/Click
Jan22 210802 133.60 134.35 132.80 132.80 -4.50 14 616 +3 Hover/Click
Mar22 210802 134.30 134.30 134.30 134.30 -4.10 9 35 +7 Hover/Click
May22 210802 135.40 135.40 135.40 135.40 -4.00 5 21 +5 Hover/Click
Jul22 210802 137.40 137.40 137.40 137.40 -4.00       Hover/Click
Total Volume and Open Interest 751 12,134 +34  
Sugar #11(ICE) Weekly Monthly
Oct21 210802 17.86 18.15 17.86 17.95 +0.04 55,830 441,376 +6,206 Hover/Click
Mar22 210802 18.43 18.67 18.43 18.50 +0.07 36,762 227,572 +8,548 Hover/Click
May22 210802 17.46 17.71 17.46 17.62 +0.15 7,462 99,955 +336 Hover/Click
Jul22 210802 16.68 16.93 16.68 16.88 +0.19 7,490 85,885 +896 Hover/Click
Oct22 210802 16.32 16.55 16.32 16.52 +0.18 3,222 60,839 +881 Hover/Click
Mar23 210802 16.35 16.57 16.35 16.55 +0.18 1,062 27,353 +243 Hover/Click
May23 210802 15.53 15.78 15.53 15.75 +0.21 361 12,499 +85 Hover/Click
Jul23 210802 14.89 15.10 14.88 15.05 +0.22 400 15,143 +160 Hover/Click
Total Volume and Open Interest 113,080 984,251 +17,754  
London Cocoa(LCE) Weekly Monthly
Sep21 210802 1630 1630 1599 1616 -1 5,520 54,770 -604 Hover/Click
Dec21 210802 1675 1684 1658 1671 -4 8,280 68,215 -314 Hover/Click
Mar22 210802 1679 1685 1664 1675 -3 6,607 64,435 -333 Hover/Click
May22 210802 1676 1682 1665 1675 unch 1,944 32,632 +416 Hover/Click
Jul22 210802 1679 1680 1666 1675 +1 1,431 15,968 +495 Hover/Click
Sep22 210802 1680 1680 1669 1676 +3 1,201 19,272 +744 Hover/Click
Dec22 210802 1676 1680 1670 1673 +1 667 8,319 +101 Hover/Click
Total Volume and Open Interest 25,734 266,313 +588  
London Sugar(LCE) Weekly Monthly
Oct21 210802 446.00 450.00 445.20 447.30 +1.60 2,677 35,347 -251 Hover/Click
Dec21 210802 465.00 468.90 464.20 466.20 +1.40 628 12,627 +3 Hover/Click
Mar22 210802 474.00 476.10 472.80 475.20 +1.00 437 10,924 +97 Hover/Click
May22 210802 471.70 473.00 470.30 472.80 +1.00 350 7,485 -26 Hover/Click
Aug22 210802 461.90 463.30 461.00 463.30 +1.30 242 4,843 -36 Hover/Click
Total Volume and Open Interest 4,354 74,988 -199  
London Coffee(LCE) Weekly Monthly
Sep21 210802 1791.00 1805.00 1724.00 1753.00 -33.00 7,448 43,516 -1,786 Hover/Click
Nov21 210802 1810.00 1819.00 1741.00 1766.00 -35.00 5,868 33,759 +395 Hover/Click
Jan22 210802 1789.00 1807.00 1732.00 1756.00 -31.00 1,170 21,963 +90 Hover/Click
Mar22 210802 1790.00 1798.00 1729.00 1749.00 -32.00 278 9,352 +48 Hover/Click
May22 210802 1755.00 1784.00 1727.00 1743.00 -29.00 68 1,835 +45 Hover/Click
Total Volume and Open Interest 14,839 112,430 -1,205  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php