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 Tue April 07, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
May20 200407 2392 2428 2375 2410 +44 12,944 49,642 -5,050 Hover/Click
Jul20 200407 2365 2402 2365 2392 +44 14,055 61,506 +1,134 Hover/Click
Sep20 200407 2353 2386 2352 2376 +38 6,481 39,747 -1,325 Hover/Click
Dec20 200407 2326 2356 2324 2347 +37 2,025 44,040 +281 Hover/Click
Mar21 200407 2309 2336 2307 2329 +37 728 26,558 -115 Hover/Click
May21 200407 2306 2331 2306 2325 +35 34 7,989 +11 Hover/Click
Jul21 200407 2319 2326 2314 2321 +34 203 3,020 +125 Hover/Click
Total Volume and Open Interest 36,583 235,711 -4,879  
Coffee "C"(ICE) Weekly Monthly
May20 200407 117.05 120.90 117.00 119.90 +3.25 15,077 58,252 -2,302 Hover/Click
Jul20 200407 118.00 121.75 118.00 121.05 +3.15 13,656 55,176 +1,417 Hover/Click
Sep20 200407 118.80 122.80 118.80 122.35 +3.40 4,697 42,075 +279 Hover/Click
Dec20 200407 120.15 124.20 120.15 123.70 +3.50 2,374 38,336 +118 Hover/Click
Mar21 200407 121.40 125.35 121.40 125.05 +3.60 1,394 17,903 +364 Hover/Click
May21 200407 122.55 126.10 122.55 125.90 +3.55 900 10,036 +34 Hover/Click
Total Volume and Open Interest 38,729 244,719 -89  
Orange Juice(ICE) Weekly Monthly
May20 200407 108.25 108.25 105.45 105.95 -3.55 821 5,101 -245 Hover/Click
Jul20 200407 110.80 110.80 108.05 108.30 -3.60 430 4,784 +147 Hover/Click
Sep20 200407 111.50 111.50 110.10 110.45 -3.25 27 1,267 -9 Hover/Click
Nov20 200407 113.35 113.55 112.50 112.60 -2.50 2 474 -1 Hover/Click
Jan21 200407 114.50 114.50 114.40 114.40 -2.05 0 343 +0 Hover/Click
Mar21 200407 115.35 115.35 115.35 115.35 -1.85 0 173 +0 Hover/Click
Total Volume and Open Interest 1,280 12,142 -108  
Sugar #11(ICE) Weekly Monthly
May20 200407 10.50 10.59 10.31 10.38 -0.07 61,136 298,361 -914 Hover/Click
Jul20 200407 10.46 10.59 10.33 10.38 -0.04 55,030 258,529 +1,147 Hover/Click
Oct20 200407 10.65 10.76 10.53 10.57 -0.02 27,052 197,198 +3,850 Hover/Click
Mar21 200407 11.20 11.32 11.14 11.17 +0.03 12,838 113,569 +1,483 Hover/Click
May21 200407 11.15 11.22 11.09 11.14 +0.10 4,034 52,439 +621 Hover/Click
Jul21 200407 11.09 11.20 11.05 11.14 +0.17 1,540 40,141 +258 Hover/Click
Oct21 200407 11.26 11.44 11.25 11.38 +0.25 746 38,290 +10 Hover/Click
Mar22 200407 11.80 11.95 11.80 11.90 +0.28 377 18,253 +121 Hover/Click
Total Volume and Open Interest 163,194 1,031,930 +6,798  
London Cocoa(LCE) Weekly Monthly
May20 200407 1898 1916 1895 1906 +10 5,810 44,260 -484 Hover/Click
Jul20 200407 1835 1848 1828 1846 +16 6,591 44,842 +237 Hover/Click
Sep20 200407 1785 1803 1784 1800 +12 3,668 42,532 -279 Hover/Click
Dec20 200407 1698 1725 1698 1717 +15 2,729 63,780 -307 Hover/Click
Mar21 200407 1668 1699 1668 1687 +14 2,539 35,916 +214 Hover/Click
May21 200407 1681 1700 1672 1687 +12 2,231 15,010 -1,039 Hover/Click
Jul21 200407 1680 1700 1673 1687 +13 422 8,617 +246 Hover/Click
Total Volume and Open Interest 26,741 265,897 +1,133  
London Sugar(LCE) Weekly Monthly
May20 200407 333.10 333.10 327.80 328.40 -1.70 6,761 22,034 -1,395 Hover/Click
Aug20 200407 326.00 328.70 323.80 324.10 -0.10 8,596 45,665 +1,628 Hover/Click
Oct20 200407 319.50 320.80 316.40 316.60 -0.50 2,687 15,301 -189 Hover/Click
Dec20 200407 321.20 323.20 318.90 319.40 -0.20 1,921 10,038 +231 Hover/Click
Mar21 200407 323.50 325.40 321.80 321.80 unch 1,222 9,055 +175 Hover/Click
Total Volume and Open Interest 22,417 108,625 +894  
London Coffee(LCE) Weekly Monthly
May20 200407 1196.00 1208.00 1195.00 1206.00 +12.00 6,959 45,772 -1,701 Hover/Click
Jul20 200407 1226.00 1234.00 1222.00 1233.00 +12.00 6,853 46,562 +867 Hover/Click
Sep20 200407 1244.00 1249.00 1239.00 1247.00 +8.00 4,247 23,743 +789 Hover/Click
Nov20 200407 1263.00 1266.00 1257.00 1264.00 +7.00 1,356 15,431 +11 Hover/Click
Jan21 200407 1279.00 1284.00 1275.00 1281.00 +6.00 1,115 6,271 +318 Hover/Click
Total Volume and Open Interest 21,583 148,579 +770  
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