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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Could you benefit from statistical analysis that quantifies which way --- and when --- Interest Rate markets normally move during the year?
Find out now with MRCI's new Interest Rates Report! https://www.mrci.com/products/interestrate