|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri October 23, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
2487 |
2510 |
2469 |
2479 |
+5 |
12,830 |
66,844 |
-2,061 |
Hover/Click |
|
Mar21 |
201023 |
2471 |
2506 |
2469 |
2479 |
+8 |
10,663 |
71,847 |
+208 |
Hover/Click |
|
May21 |
201023 |
2470 |
2497 |
2459 |
2470 |
+8 |
6,150 |
30,021 |
+442 |
Hover/Click |
|
Jul21 |
201023 |
2471 |
2495 |
2458 |
2469 |
+5 |
3,599 |
18,878 |
+1,913 |
Hover/Click |
|
Sep21 |
201023 |
2467 |
2490 |
2457 |
2464 |
+4 |
649 |
9,555 |
-88 |
Hover/Click |
|
Dec21 |
201023 |
2462 |
2484 |
2452 |
2459 |
+4 |
474 |
9,577 |
+59 |
Hover/Click |
|
Mar22 |
201023 |
2461 |
2461 |
2461 |
2461 |
+3 |
20 |
626 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
34,385 |
208,209 |
+472 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
106.40 |
107.00 |
104.75 |
105.60 |
-1.10 |
15,757 |
90,817 |
+682 |
Hover/Click |
|
Mar21 |
201023 |
109.15 |
109.70 |
107.50 |
108.40 |
-1.00 |
8,303 |
73,853 |
-154 |
Hover/Click |
|
May21 |
201023 |
111.10 |
111.40 |
109.30 |
110.05 |
-1.05 |
3,856 |
32,943 |
-510 |
Hover/Click |
|
Jul21 |
201023 |
112.45 |
112.90 |
110.75 |
111.55 |
-1.10 |
4,018 |
30,606 |
+280 |
Hover/Click |
|
Sep21 |
201023 |
113.90 |
114.20 |
112.10 |
112.85 |
-1.10 |
1,901 |
14,264 |
+756 |
Hover/Click |
|
Dec21 |
201023 |
115.30 |
115.85 |
113.70 |
114.50 |
-1.15 |
608 |
15,742 |
-86 |
Hover/Click |
| Total Volume and Open Interest |
34,644 |
274,582 |
+955 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov20 |
201023 |
110.60 |
116.50 |
110.15 |
115.00 |
+3.75 |
962 |
1,722 |
-528 |
Hover/Click |
|
Jan21 |
201023 |
109.95 |
114.60 |
109.35 |
113.50 |
+3.65 |
1,652 |
7,810 |
+264 |
Hover/Click |
|
Mar21 |
201023 |
111.90 |
115.50 |
111.35 |
114.85 |
+3.15 |
153 |
1,061 |
+90 |
Hover/Click |
|
May21 |
201023 |
114.00 |
117.25 |
114.00 |
117.20 |
+3.00 |
84 |
269 |
+38 |
Hover/Click |
|
Jul21 |
201023 |
120.10 |
120.10 |
120.10 |
120.10 |
+2.95 |
28 |
110 |
+3 |
Hover/Click |
|
Sep21 |
201023 |
122.90 |
122.90 |
122.90 |
122.90 |
+2.90 |
5 |
26 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
2,884 |
11,004 |
-128 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
201023 |
14.78 |
14.88 |
14.59 |
14.72 |
-0.06 |
45,120 |
450,446 |
+572 |
Hover/Click |
|
May21 |
201023 |
14.07 |
14.11 |
13.87 |
13.99 |
-0.08 |
14,601 |
161,469 |
+1,360 |
Hover/Click |
|
Jul21 |
201023 |
13.52 |
13.55 |
13.34 |
13.45 |
-0.09 |
11,950 |
126,285 |
-333 |
Hover/Click |
|
Oct21 |
201023 |
13.35 |
13.37 |
13.18 |
13.27 |
-0.10 |
7,756 |
102,295 |
-734 |
Hover/Click |
|
Mar22 |
201023 |
13.60 |
13.60 |
13.45 |
13.53 |
-0.08 |
3,529 |
57,577 |
+84 |
Hover/Click |
|
May22 |
201023 |
13.21 |
13.21 |
13.09 |
13.16 |
-0.06 |
2,536 |
39,288 |
+355 |
Hover/Click |
|
Jul22 |
201023 |
12.99 |
12.99 |
12.85 |
12.96 |
-0.03 |
2,643 |
33,278 |
+260 |
Hover/Click |
|
Oct22 |
201023 |
12.92 |
12.96 |
12.79 |
12.95 |
-0.01 |
2,014 |
24,161 |
+1,345 |
Hover/Click |
| Total Volume and Open Interest |
90,955 |
1,011,922 |
+3,257 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
1683 |
1710 |
1683 |
1695 |
+7 |
3,547 |
43,287 |
-628 |
Hover/Click |
|
Mar21 |
201023 |
1691 |
1715 |
1689 |
1702 |
+8 |
7,389 |
66,145 |
+379 |
Hover/Click |
|
May21 |
201023 |
1666 |
1691 |
1664 |
1682 |
+13 |
3,256 |
36,032 |
-248 |
Hover/Click |
|
Jul21 |
201023 |
1656 |
1683 |
1656 |
1673 |
+12 |
1,077 |
17,580 |
-180 |
Hover/Click |
|
Sep21 |
201023 |
1660 |
1681 |
1660 |
1671 |
+12 |
702 |
17,613 |
+43 |
Hover/Click |
|
Dec21 |
201023 |
1661 |
1682 |
1661 |
1672 |
+11 |
331 |
26,222 |
-40 |
Hover/Click |
|
Mar22 |
201023 |
1669 |
1679 |
1669 |
1679 |
+11 |
143 |
3,772 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
16,485 |
212,674 |
-668 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec20 |
201023 |
399.10 |
400.10 |
394.10 |
395.60 |
-3.40 |
4,806 |
34,611 |
-1,175 |
Hover/Click |
|
Mar21 |
201023 |
401.40 |
402.00 |
396.80 |
398.40 |
-2.70 |
3,221 |
27,769 |
+49 |
Hover/Click |
|
May21 |
201023 |
396.90 |
397.00 |
393.20 |
394.30 |
-2.60 |
1,652 |
17,200 |
+141 |
Hover/Click |
|
Aug21 |
201023 |
385.50 |
387.90 |
384.40 |
385.50 |
-2.30 |
568 |
9,431 |
+99 |
Hover/Click |
|
Oct21 |
201023 |
380.40 |
380.60 |
378.40 |
378.40 |
-1.90 |
48 |
4,407 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
10,355 |
96,171 |
-874 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
Nov20 |
201023 |
1284.00 |
1284.00 |
1265.00 |
1271.00 |
-5.00 |
5,816 |
14,834 |
-5,250 |
Hover/Click |
|
Jan21 |
201023 |
1309.00 |
1316.00 |
1296.00 |
1305.00 |
-2.00 |
11,361 |
41,303 |
+3,861 |
Hover/Click |
|
Mar21 |
201023 |
1315.00 |
1322.00 |
1302.00 |
1313.00 |
unch |
3,914 |
24,757 |
+347 |
Hover/Click |
|
May21 |
201023 |
1333.00 |
1333.00 |
1316.00 |
1327.00 |
unch |
869 |
12,809 |
+197 |
Hover/Click |
|
Jul21 |
201023 |
1348.00 |
1351.00 |
1337.00 |
1344.00 |
unch |
408 |
15,150 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
22,523 |
115,319 |
-718 |
|
|
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
