|
 |
| 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. |
|
|
MRCI Online
