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 October 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
Dec21 211022 2560 2601 2518 2583 +28 20,158 77,188 -525 Hover/Click
Mar22 211022 2613 2642 2569 2629 +28 19,336 74,593 +1,585 Hover/Click
May22 211022 2617 2649 2585 2639 +22 10,435 33,498 +1,679 Hover/Click
Jul22 211022 2622 2649 2592 2642 +21 3,839 19,060 -4 Hover/Click
Sep22 211022 2613 2638 2588 2633 +21 3,550 18,483 +463 Hover/Click
Dec22 211022 2599 2620 2576 2620 +21 1,875 19,152 -59 Hover/Click
Mar23 211022 2581 2608 2575 2608 +21 732 9,198 +48 Hover/Click
Total Volume and Open Interest 60,027 253,084 +3,231  
Coffee "C"(ICE) Weekly Monthly
Dec21 211022 203.80 206.40 198.40 199.85 -3.45 14,926 122,899 -1,438 Hover/Click
Mar22 211022 206.45 209.10 201.30 202.60 -3.55 11,055 79,470 +2,769 Hover/Click
May22 211022 207.50 209.80 202.10 203.40 -3.60 3,234 46,360 +160 Hover/Click
Jul22 211022 208.50 210.20 202.55 203.90 -3.60 2,534 19,389 +594 Hover/Click
Sep22 211022 208.30 209.90 202.65 204.05 -3.60 443 11,178 -45 Hover/Click
Dec22 211022 208.25 209.70 203.00 204.10 -3.60 230 17,198 +27 Hover/Click
Total Volume and Open Interest 32,585 306,921 +2,047  
Orange Juice(ICE) Weekly Monthly
Nov21 211022 126.85 127.65 124.40 126.00 +0.60 323 2,419 -152 Hover/Click
Jan22 211022 127.75 128.50 124.95 126.80 +0.60 609 8,336 +112 Hover/Click
Mar22 211022 130.10 131.05 128.00 129.50 +0.65 89 1,144 +64 Hover/Click
May22 211022 132.95 132.95 131.40 131.40 +0.85 1 83 +0 Hover/Click
Jul22 211022 135.50 135.50 134.15 134.15 +2.10       Hover/Click
Sep22 211022 135.90 135.90 135.90 135.90 +2.10       Hover/Click
Total Volume and Open Interest 1,022 11,982 +24  
Sugar #11(ICE) Weekly Monthly
Mar22 211022 19.03 19.15 18.92 19.08 +0.14 48,794 393,168 -6,097 Hover/Click
May22 211022 18.69 18.82 18.63 18.74 +0.11 24,175 138,677 -451 Hover/Click
Jul22 211022 18.43 18.60 18.40 18.45 +0.06 15,529 122,353 +2,215 Hover/Click
Oct22 211022 18.26 18.45 18.21 18.24 +0.04 5,238 98,269 +1,331 Hover/Click
Mar23 211022 18.18 18.41 18.12 18.15 +0.01 1,617 46,573 +67 Hover/Click
May23 211022 17.26 17.44 17.13 17.17 +0.03 659 19,557 +15 Hover/Click
Jul23 211022 16.56 16.75 16.46 16.50 +0.06 655 21,251 +261 Hover/Click
Oct23 211022 16.20 16.41 16.12 16.16 +0.08 452 19,384 -98 Hover/Click
Total Volume and Open Interest 98,062 869,052 -2,264  
London Cocoa(LCE) Weekly Monthly
Dec21 211022 1754 1763 1740 1754 +1 6,308 52,301 -1,723 Hover/Click
Mar22 211022 1782 1783 1760 1777 +5 9,430 79,845 -1,460 Hover/Click
May22 211022 1770 1773 1757 1769 unch 5,588 36,515 -316 Hover/Click
Jul22 211022 1764 1768 1752 1761 -3 5,499 30,220 -361 Hover/Click
Sep22 211022 1750 1753 1740 1748 -1 5,568 36,941 -683 Hover/Click
Dec22 211022 1738 1739 1730 1738 unch 6,151 30,123 +1,677 Hover/Click
Mar23 211022 1728 1732 1724 1732 unch 1,034 11,423 +384 Hover/Click
Total Volume and Open Interest 40,251 282,627 -2,134  
London Sugar(LCE) Weekly Monthly
Dec21 211022 503.30 505.10 497.20 500.60 -0.20 3,299 23,315 -636 Hover/Click
Mar22 211022 495.60 498.50 491.50 494.90 +1.40 2,629 21,906 -997 Hover/Click
May22 211022 494.70 496.50 491.70 494.70 +2.70 1,720 10,046 -222 Hover/Click
Aug22 211022 491.70 492.80 488.70 490.30 +1.60 327 6,553 +60 Hover/Click
Oct22 211022 486.50 487.00 482.80 483.90 +0.30 328 3,958 +175 Hover/Click
Total Volume and Open Interest 8,629 68,239 -1,362  
London Coffee(LCE) Weekly Monthly
Nov21 211022 2117.00 2162.00 2116.00 2134.00 +18.00 4,562 18,559 -6,899 Hover/Click
Jan22 211022 2137.00 2172.00 2135.00 2141.00 +6.00 7,722 48,743 +2,265 Hover/Click
Mar22 211022 2095.00 2122.00 2095.00 2097.00 +2.00 3,701 26,593 +1,577 Hover/Click
May22 211022 2067.00 2093.00 2065.00 2072.00 +4.00 1,312 4,788 +456 Hover/Click
Jul22 211022 2061.00 2080.00 2060.00 2065.00 +2.00 408 2,020 +175 Hover/Click
Total Volume and Open Interest 17,748 102,347 -2,411  
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://bit.ly/3af1G3i