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 May 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
May19 190515 2338 2338 2338 2338 +28      
Jul19 190517 2375 2378 2342 2353 -19 29,833 90,358 -2,623
Sep19 190517 2365 2370 2340 2354 -10 19,482 49,073 +416
Dec19 190517 2370 2370 2344 2354 -11 11,178 48,505 +730
Mar20 190517 2363 2367 2342 2352 -11 3,784 30,947 +242
May20 190517 2355 2368 2351 2358 -11 1,610 12,870 +219
Jul20 190517 2372 2378 2358 2366 -11 692 4,324 +125
Total Volume and Open Interest 67,542 245,265 -187
Coffee "C"(ICE)
May19 190517 88.05 88.05 87.35 87.35 -2.65 424 470 +0
Jul19 190517 91.15 91.60 88.45 89.00 -2.65 15,796 159,886 -66
Sep19 190517 93.55 93.80 90.80 91.35 -2.55 6,540 66,062 -58
Dec19 190517 97.15 97.30 94.40 94.85 -2.55 3,637 54,270 +592
Mar20 190517 100.45 100.75 97.95 98.35 -2.50 1,058 24,567 +117
May20 190517 102.55 103.05 100.30 100.70 -2.45 407 17,041 -7
Total Volume and Open Interest 28,685 342,523 +523
Orange Juice(ICE)
Jul19 190517 102.55 102.75 96.40 96.75 -5.75 2,088 15,953 -558
Sep19 190517 105.60 105.60 100.30 100.75 -5.45 131 2,110 +28
Nov19 190517 108.35 108.35 104.20 104.35 -4.95 31 1,486 -6
Jan20 190517 111.55 111.55 108.00 108.10 -4.70 7 514 +1
Mar20 190517 115.00 115.00 111.05 111.15 -4.85 12 321 -2
May20 190517 113.45 113.55 113.45 113.55 -5.30 6 334 -3
Total Volume and Open Interest 2,279 20,995 -540
Sugar #11(ICE)
Jul19 190517 11.75 11.76 11.43 11.55 -0.23 58,860 439,008 -9,806
Oct19 190517 12.12 12.12 11.83 11.93 -0.21 29,569 259,590 -3,152
Mar20 190517 13.11 13.13 12.85 12.93 -0.22 10,347 170,422 +47
May20 190517 13.25 13.25 13.02 13.08 -0.21 2,573 39,851 +144
Jul20 190517 13.34 13.36 13.17 13.22 -0.21 648 32,381 +116
Oct20 190517 13.53 13.53 13.39 13.44 -0.19 213 30,937 -44
Mar21 190517 14.05 14.05 13.90 13.96 -0.18 91 15,682 +5
May21 190517 14.06 14.06 13.95 13.99 -0.17 2 2,101 +0
Total Volume and Open Interest 102,305 993,454 -12,690
London Cocoa(LCE)
Jul19 190517 1744 1747 1723 1729 -14 14,131 77,449 -1,212
Sep19 190517 1733 1739 1720 1725 -8 12,806 40,311 -166
Dec19 190517 1732 1738 1723 1727 -5 10,174 63,236 +325
Mar20 190517 1728 1734 1720 1724 -4 4,911 45,709 +84
May20 190517 1726 1731 1718 1722 -4 2,007 19,335 -27
Jul20 190517 1729 1735 1721 1725 -4 780 13,445 +383
Sep20 190517 1737 1740 1729 1730 -4 377 10,295 +7
Total Volume and Open Interest 45,495 276,264 -2,178
London Sugar(LCE)
Aug19 190517 325.10 325.10 318.40 321.50 -4.10 4,340 52,263 -1,904
Oct19 190517 329.20 329.40 323.30 325.90 -4.00 2,070 23,514 +291
Dec19 190517 338.20 338.80 333.50 336.20 -3.20 805 13,501 +110
Mar20 190517 347.40 347.70 343.30 345.70 -3.30 306 8,320 +111
May20 190517 355.00 355.00 352.50 354.30 -3.30 154 2,065 +134
Total Volume and Open Interest 7,760 101,704 -1,200
London Coffee(LCE)
May19 190517 1281.00 1281.00 1281.00 1281.00 -34.00 0 1,131 +0
Jul19 190517 1332.00 1332.00 1292.00 1301.00 -34.00 8,875 66,551 -142
Sep19 190517 1345.00 1348.00 1311.00 1320.00 -33.00 5,812 35,892 -180
Nov19 190517 1367.00 1370.00 1334.00 1342.00 -31.00 1,466 15,287 +148
Jan20 190517 1392.00 1392.00 1356.00 1362.00 -30.00 422 7,834 +169
Total Volume and Open Interest 16,893 138,394 +83
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

Newsflash