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 September 30, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
Dec22 220930 2340 2375 2330 2354 +27 22,823 145,624 +39 Hover/Click
Mar23 220930 2326 2359 2319 2340 +26 11,158 76,055 +2,015 Hover/Click
May23 220930 2308 2346 2307 2328 +27 5,125 41,686 +479 Hover/Click
Jul23 220930 2302 2339 2300 2322 +29 1,830 17,480 +260 Hover/Click
Sep23 220930 2303 2331 2296 2317 +30 607 11,648 +87 Hover/Click
Dec23 220930 2292 2322 2285 2304 +28 354 16,968 +26 Hover/Click
Mar24 220930 2299 2307 2290 2290 +27 51 3,979 -4 Hover/Click
Total Volume and Open Interest 42,088 316,192 +2,971  
Coffee "C"(ICE) Weekly Monthly
Dec22 220930 225.20 226.45 220.90 221.55 -4.15 17,981 90,006 +21 Hover/Click
Mar23 220930 216.25 217.35 211.80 212.55 -4.30 7,978 46,948 -342 Hover/Click
May23 220930 210.55 211.65 206.85 207.60 -3.95 3,935 25,264 +499 Hover/Click
Jul23 220930 207.10 207.90 203.15 204.10 -3.40 935 5,017 -50 Hover/Click
Sep23 220930 204.15 204.95 200.40 201.50 -3.05 448 7,719 +79 Hover/Click
Dec23 220930 202.20 203.20 198.65 199.80 -2.70 592 7,224 +13 Hover/Click
Total Volume and Open Interest 32,294 185,393 +244  
Orange Juice(ICE) Weekly Monthly
Nov22 220930 191.10 194.70 189.60 191.40 +0.95 1,100 7,724 +221 Hover/Click
Jan23 220930 182.45 186.75 180.95 183.85 +2.10 229 1,939 +79 Hover/Click
Mar23 220930 179.45 183.45 179.45 180.45 +2.70 15 984 +4 Hover/Click
May23 220930 178.90 178.90 178.90 178.90 +2.15 0 67 +0 Hover/Click
Jul23 220930 179.30 179.30 179.30 179.30 +2.15       Hover/Click
Sep23 220930 177.25 177.25 177.25 177.25 +2.15       Hover/Click
Total Volume and Open Interest 1,344 10,714 +304  
Sugar #11(ICE) Weekly Monthly
Oct22 220930 18.50 18.60 18.26 18.42 -0.02 26,343 28,779 -4,122 Hover/Click
Mar23 220930 17.83 17.90 17.60 17.68 -0.09 56,642 346,007 -3,078 Hover/Click
May23 220930 17.05 17.10 16.87 16.94 -0.05 18,926 121,990 +252 Hover/Click
Jul23 220930 16.65 16.67 16.48 16.54 -0.03 11,527 84,401 +2,644 Hover/Click
Oct23 220930 16.66 16.70 16.51 16.57 -0.03 5,080 53,974 +143 Hover/Click
Mar24 220930 16.87 16.92 16.74 16.81 -0.02 1,349 33,086 -48 Hover/Click
May24 220930 16.39 16.44 16.25 16.32 -0.04 638 8,957 +168 Hover/Click
Jul24 220930 16.08 16.12 15.92 15.99 -0.05 346 10,689 +90 Hover/Click
Total Volume and Open Interest 121,597 707,082 -3,805  
London Cocoa(LCE) Weekly Monthly
Dec22 220930 1940 1958 1925 1940 -1 17,047 90,413 +311 Hover/Click
Mar23 220930 1899 1919 1885 1905 +4 11,168 90,488 +1,257 Hover/Click
May23 220930 1873 1889 1858 1875 unch 5,529 34,765 +304 Hover/Click
Jul23 220930 1863 1878 1850 1866 -1 1,541 16,527 -227 Hover/Click
Sep23 220930 1860 1874 1846 1862 -1 586 11,470 -67 Hover/Click
Dec23 220930 1856 1870 1847 1859 -1 1,100 11,552 -49 Hover/Click
Mar24 220930 1865 1865 1853 1853 -3 104 5,675 +41 Hover/Click
Total Volume and Open Interest 37,213 263,010 +1,679  
London Sugar(LCE) Weekly Monthly
Dec22 220930 531.00 533.00 526.80 528.70 -1.10 5,067 39,500 +309 Hover/Click
Mar23 220930 494.50 495.70 490.50 492.00 -1.30 1,533 22,247 -33 Hover/Click
May23 220930 482.80 484.50 479.70 481.00 -1.10 1,042 7,897 +208 Hover/Click
Aug23 220930 474.40 474.70 470.00 471.10 -1.40 520 5,326 +224 Hover/Click
Oct23 220930 466.70 466.90 462.20 462.90 -1.50 89 4,425 +52 Hover/Click
Total Volume and Open Interest 8,311 81,677 +798  
London Coffee(LCE) Weekly Monthly
Sep22 220926 2239.00 2239.00 2239.00 2239.00 unch 19 194 -17 Hover/Click
Nov22 220930 2174.00 2179.00 2151.00 2153.00 -29.00 8,603 44,648 -1,109 Hover/Click
Jan23 220930 2168.00 2171.00 2143.00 2146.00 -29.00 3,937 23,611 -90 Hover/Click
Mar23 220930 2145.00 2145.00 2119.00 2120.00 -31.00 2,164 16,071 +55 Hover/Click
May23 220930 2129.00 2131.00 2105.00 2106.00 -31.00 402 7,249 +103 Hover/Click
Total Volume and Open Interest 15,316 93,286 -994  
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