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 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.
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