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 Thu June 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
Jul23 230601 3017 3047 3002 3008 +1 19,322 116,122 -732 Hover/Click
Sep23 230601 3025 3056 3017 3022 +3 12,913 88,660 +377 Hover/Click
Dec23 230601 3014 3044 3012 3018 +8 6,392 76,022 +22 Hover/Click
Mar24 230601 2982 3007 2978 2983 +9 3,110 40,074 +314 Hover/Click
May24 230601 2956 2984 2956 2962 +10 614 7,406 +57 Hover/Click
Jul24 230601 2954 2965 2943 2945 +12 114 5,698 +61 Hover/Click
Sep24 230601 2938 2945 2928 2928 +13 30 3,597 -3 Hover/Click
Total Volume and Open Interest 42,504 338,613 +95  
Coffee "C"(ICE) Weekly Monthly
Jul23 230601 179.65 184.70 179.50 183.05 +4.40 27,463 68,872 -794 Hover/Click
Sep23 230601 176.65 181.80 176.65 180.25 +4.40 15,046 62,376 +2,075 Hover/Click
Dec23 230601 174.40 179.15 174.40 177.90 +4.30 8,373 36,309 +889 Hover/Click
Mar24 230601 174.30 178.75 174.20 177.40 +4.15 2,124 17,458 +242 Hover/Click
May24 230601 174.80 178.55 174.60 177.70 +4.00 462 7,370 +129 Hover/Click
Jul24 230601 175.20 178.90 175.10 178.10 +3.90 260 3,592 +39 Hover/Click
Total Volume and Open Interest 54,606 202,708 +2,351  
Orange Juice(ICE) Weekly Monthly
Jul23 230601 284.25 286.20 275.80 283.55 +1.35 491 7,681 -5 Hover/Click
Sep23 230601 263.75 269.50 262.05 269.20 +0.65 110 1,304 +7 Hover/Click
Nov23 230601 259.30 259.60 259.00 259.40 -0.05 10 555 +1 Hover/Click
Jan24 230601 249.90 249.90 249.90 249.90 -0.10 0 36 +0 Hover/Click
Mar24 230601 238.75 238.75 238.75 238.75 -0.10 0 2 +0 Hover/Click
May24 230601 223.80 223.80 223.80 223.80 -0.10 0 7 +0 Hover/Click
Total Volume and Open Interest 611 9,585 +3  
Sugar #11(ICE) Weekly Monthly
Jul23 230601 25.10 25.40 24.74 24.88 -0.18 105,582 349,856 -9,047 Hover/Click
Oct23 230601 24.83 25.09 24.46 24.61 -0.13 74,718 256,750 -5,455 Hover/Click
Mar24 230601 24.52 24.83 24.21 24.39 -0.09 21,728 162,728 +2,076 Hover/Click
May24 230601 22.93 23.23 22.70 22.89 -0.02 5,292 57,747 +7 Hover/Click
Jul24 230601 22.25 22.47 22.00 22.28 +0.12 4,661 58,400 +1,272 Hover/Click
Oct24 230601 21.69 21.89 21.50 21.83 +0.24 1,010 34,941 +21 Hover/Click
Mar25 230601 21.43 21.63 21.27 21.60 +0.30 432 22,866 -44 Hover/Click
May25 230601 20.21 20.39 20.21 20.39 +0.31 237 6,653 +127 Hover/Click
Total Volume and Open Interest 213,852 962,437 -10,973  
London Cocoa(LCE) Weekly Monthly
Jul23 230601 2349 2379 2334 2340 -6 5,600 74,557 -2,458 Hover/Click
Sep23 230601 2319 2346 2308 2312 -6 6,902 65,700 +2,019 Hover/Click
Dec23 230601 2280 2296 2267 2269 -7 3,746 60,142 +584 Hover/Click
Mar24 230601 2213 2230 2201 2202 -11 4,164 73,257 -61 Hover/Click
May24 230601 2200 2206 2178 2179 -11 583 19,350 +227 Hover/Click
Jul24 230601 2184 2187 2165 2165 -9 609 9,566 +347 Hover/Click
Sep24 230601 2167 2167 2152 2152 -8 120 5,189 -45 Hover/Click
Total Volume and Open Interest 21,788 312,659 +677  
London Sugar(LCE) Weekly Monthly
Aug23 230601 701.70 703.60 689.70 690.10 -6.00 3,605 38,090 -253 Hover/Click
Oct23 230601 691.60 693.80 679.20 681.10 -5.40 2,375 20,500 -186 Hover/Click
Dec23 230601 678.70 680.90 666.00 669.10 -4.00 1,573 13,734 +164 Hover/Click
Mar24 230601 665.30 667.10 654.30 657.80 -1.90 678 7,774 +150 Hover/Click
May24 230601 648.30 650.70 639.30 643.20 -0.30 210 4,033 +22 Hover/Click
Total Volume and Open Interest 8,634 88,219 +4  
London Coffee(LCE) Weekly Monthly
Jul23 230601 2570.00 2619.00 2562.00 2605.00 +49.00 6,435 59,589 -1,032 Hover/Click
Sep23 230601 2525.00 2580.00 2525.00 2567.00 +47.00 6,195 36,485 +1,710 Hover/Click
Nov23 230601 2470.00 2520.00 2470.00 2507.00 +42.00 1,669 15,084 +304 Hover/Click
Jan24 230601 2424.00 2466.00 2424.00 2453.00 +37.00 352 2,746 +123 Hover/Click
Mar24 230601 2440.00 2450.00 2431.00 2440.00 +31.00 186 878 -15 Hover/Click
Total Volume and Open Interest 14,852 114,908 +1,094  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf