|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed January 22, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar25 |
250122 |
11528 |
11777 |
11409 |
11675 |
+116 |
9,301 |
41,595 |
-320 |
Hover/Click |
|
May25 |
250122 |
11220 |
11557 |
11091 |
11468 |
+244 |
8,459 |
40,027 |
+1,246 |
Hover/Click |
|
Jul25 |
250122 |
10748 |
11122 |
10649 |
11053 |
+301 |
3,311 |
17,086 |
+734 |
Hover/Click |
|
Sep25 |
250122 |
10177 |
10544 |
10075 |
10494 |
+310 |
2,446 |
10,966 |
+405 |
Hover/Click |
|
Dec25 |
250122 |
9397 |
9735 |
9303 |
9704 |
+326 |
829 |
12,154 |
+171 |
Hover/Click |
|
Mar26 |
250122 |
8613 |
8923 |
8555 |
8891 |
+289 |
159 |
2,649 |
+390 |
Hover/Click |
|
May26 |
250122 |
8273 |
8479 |
8273 |
8464 |
+264 |
25 |
176 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
24,544 |
124,764 |
+2,636 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar25 |
250122 |
331.20 |
342.95 |
327.50 |
341.85 |
+14.05 |
12,579 |
83,990 |
-334 |
Hover/Click |
|
May25 |
250122 |
327.00 |
339.00 |
323.65 |
337.85 |
+13.90 |
7,710 |
42,102 |
-101 |
Hover/Click |
|
Jul25 |
250122 |
320.00 |
332.20 |
317.35 |
331.15 |
+13.45 |
3,399 |
28,865 |
+543 |
Hover/Click |
|
Sep25 |
250122 |
311.75 |
322.70 |
308.95 |
322.00 |
+12.80 |
2,042 |
15,276 |
+152 |
Hover/Click |
|
Dec25 |
250122 |
297.75 |
308.15 |
294.50 |
307.75 |
+12.50 |
1,231 |
12,637 |
-5 |
Hover/Click |
|
Mar26 |
250122 |
287.65 |
298.00 |
285.20 |
297.60 |
+12.20 |
351 |
3,025 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
27,391 |
188,320 |
+273 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar25 |
250122 |
482.10 |
484.65 |
478.20 |
484.30 |
+2.20 |
1,640 |
8,577 |
-219 |
Hover/Click |
|
May25 |
250122 |
465.50 |
468.45 |
463.65 |
468.05 |
+1.75 |
515 |
1,793 |
+87 |
Hover/Click |
|
Jul25 |
250122 |
458.35 |
460.00 |
456.55 |
460.00 |
+0.40 |
262 |
492 |
+21 |
Hover/Click |
|
Sep25 |
250122 |
450.50 |
453.15 |
450.50 |
453.15 |
+0.95 |
3 |
43 |
+1 |
Hover/Click |
|
Nov25 |
250122 |
438.25 |
438.25 |
438.25 |
438.25 |
+0.60 |
0 |
3 |
+0 |
Hover/Click |
|
Jan26 |
250122 |
429.15 |
429.15 |
429.15 |
429.15 |
+0.95 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,420 |
10,909 |
-110 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
250122 |
17.79 |
18.28 |
17.74 |
18.16 |
+0.37 |
75,109 |
360,184 |
-6,662 |
Hover/Click |
|
May25 |
250122 |
16.84 |
17.21 |
16.76 |
17.08 |
+0.25 |
51,128 |
202,943 |
-2,699 |
Hover/Click |
|
Jul25 |
250122 |
16.62 |
16.95 |
16.54 |
16.82 |
+0.23 |
52,494 |
158,758 |
+1,505 |
Hover/Click |
|
Oct25 |
250122 |
16.77 |
17.07 |
16.70 |
16.95 |
+0.21 |
17,395 |
94,537 |
-1,573 |
Hover/Click |
|
Mar26 |
250122 |
17.17 |
17.43 |
17.10 |
17.33 |
+0.20 |
8,494 |
67,032 |
+349 |
Hover/Click |
|
May26 |
250122 |
16.63 |
16.83 |
16.57 |
16.74 |
+0.14 |
13,006 |
34,420 |
-498 |
Hover/Click |
|
Jul26 |
250122 |
16.40 |
16.58 |
16.35 |
16.50 |
+0.12 |
1,442 |
24,584 |
+143 |
Hover/Click |
|
Oct26 |
250122 |
16.52 |
16.65 |
16.43 |
16.57 |
+0.10 |
720 |
19,700 |
-18 |
Hover/Click |
|
Mar27 |
250122 |
16.85 |
16.96 |
16.81 |
16.94 |
+0.09 |
364 |
11,522 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
221,028 |
988,473 |
-9,432 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar25 |
250122 |
9199 |
9427 |
9103 |
9347 |
+107 |
4,443 |
44,219 |
-371 |
Hover/Click |
|
May25 |
250122 |
9018 |
9364 |
8940 |
9290 |
+219 |
5,579 |
37,065 |
+290 |
Hover/Click |
|
Jul25 |
250122 |
8608 |
8990 |
8548 |
8931 |
+271 |
2,482 |
22,919 |
+308 |
Hover/Click |
|
Sep25 |
250122 |
8082 |
8451 |
8025 |
8410 |
+279 |
1,385 |
15,761 |
+159 |
Hover/Click |
|
Dec25 |
250122 |
7355 |
7740 |
7329 |
7695 |
+280 |
1,011 |
19,208 |
-106 |
Hover/Click |
|
Mar26 |
250122 |
6840 |
7169 |
6840 |
7137 |
+233 |
154 |
3,658 |
-23 |
Hover/Click |
|
May26 |
250122 |
6528 |
254 |
6528 |
254 |
+216 |
31 |
673 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,088 |
143,853 |
+260 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar25 |
250122 |
468.00 |
479.70 |
464.40 |
477.60 |
+11.20 |
6,519 |
67,441 |
-139 |
Hover/Click |
|
May25 |
250122 |
467.50 |
478.90 |
464.80 |
476.10 |
+9.20 |
5,228 |
38,316 |
-734 |
Hover/Click |
|
Aug25 |
250122 |
459.50 |
467.90 |
456.50 |
465.80 |
+7.70 |
1,612 |
19,526 |
+238 |
Hover/Click |
|
Oct25 |
250122 |
458.30 |
465.30 |
455.60 |
463.60 |
+6.10 |
403 |
7,121 |
-66 |
Hover/Click |
|
Dec25 |
250122 |
459.80 |
468.60 |
459.80 |
467.20 |
+5.40 |
125 |
2,803 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
14,069 |
142,294 |
-595 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
Jan25 |
250122 |
5447.00 |
5447.00 |
5447.00 |
5447.00 |
+188.00 |
0 |
288 |
+0 |
Hover/Click |
|
Mar25 |
250122 |
5252.00 |
5468.00 |
5252.00 |
5452.00 |
+189.00 |
5,232 |
36,602 |
-373 |
Hover/Click |
|
May25 |
250122 |
5204.00 |
5403.00 |
5203.00 |
5388.00 |
+171.00 |
3,402 |
21,893 |
+478 |
Hover/Click |
|
Jul25 |
250122 |
5113.00 |
5313.00 |
5113.00 |
5296.00 |
+160.00 |
1,198 |
7,022 |
+229 |
Hover/Click |
|
Sep25 |
250122 |
5041.00 |
5199.00 |
5041.00 |
5199.00 |
+152.00 |
125 |
1,679 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
9,994 |
69,191 |
+347 |
|
|
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
