|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu June 01, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul23 |
230601 |
3017 |
3047 |
3002 |
3008 |
+1 |
19,322 |
116,122 |
-732 |
Hover/Click |
|
Sep23 |
230601 |
3025 |
3056 |
3017 |
3022 |
+3 |
12,913 |
88,660 |
+377 |
Hover/Click |
|
Dec23 |
230601 |
3014 |
3044 |
3012 |
3018 |
+8 |
6,392 |
76,022 |
+22 |
Hover/Click |
|
Mar24 |
230601 |
2982 |
3007 |
2978 |
2983 |
+9 |
3,110 |
40,074 |
+314 |
Hover/Click |
|
May24 |
230601 |
2956 |
2984 |
2956 |
2962 |
+10 |
614 |
7,406 |
+57 |
Hover/Click |
|
Jul24 |
230601 |
2954 |
2965 |
2943 |
2945 |
+12 |
114 |
5,698 |
+61 |
Hover/Click |
|
Sep24 |
230601 |
2938 |
2945 |
2928 |
2928 |
+13 |
30 |
3,597 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
42,504 |
338,613 |
+95 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul23 |
230601 |
179.65 |
184.70 |
179.50 |
183.05 |
+4.40 |
27,463 |
68,872 |
-794 |
Hover/Click |
|
Sep23 |
230601 |
176.65 |
181.80 |
176.65 |
180.25 |
+4.40 |
15,046 |
62,376 |
+2,075 |
Hover/Click |
|
Dec23 |
230601 |
174.40 |
179.15 |
174.40 |
177.90 |
+4.30 |
8,373 |
36,309 |
+889 |
Hover/Click |
|
Mar24 |
230601 |
174.30 |
178.75 |
174.20 |
177.40 |
+4.15 |
2,124 |
17,458 |
+242 |
Hover/Click |
|
May24 |
230601 |
174.80 |
178.55 |
174.60 |
177.70 |
+4.00 |
462 |
7,370 |
+129 |
Hover/Click |
|
Jul24 |
230601 |
175.20 |
178.90 |
175.10 |
178.10 |
+3.90 |
260 |
3,592 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
54,606 |
202,708 |
+2,351 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul23 |
230601 |
284.25 |
286.20 |
275.80 |
283.55 |
+1.35 |
491 |
7,681 |
-5 |
Hover/Click |
|
Sep23 |
230601 |
263.75 |
269.50 |
262.05 |
269.20 |
+0.65 |
110 |
1,304 |
+7 |
Hover/Click |
|
Nov23 |
230601 |
259.30 |
259.60 |
259.00 |
259.40 |
-0.05 |
10 |
555 |
+1 |
Hover/Click |
|
Jan24 |
230601 |
249.90 |
249.90 |
249.90 |
249.90 |
-0.10 |
0 |
36 |
+0 |
Hover/Click |
|
Mar24 |
230601 |
238.75 |
238.75 |
238.75 |
238.75 |
-0.10 |
0 |
2 |
+0 |
Hover/Click |
|
May24 |
230601 |
223.80 |
223.80 |
223.80 |
223.80 |
-0.10 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
611 |
9,585 |
+3 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul23 |
230601 |
25.10 |
25.40 |
24.74 |
24.88 |
-0.18 |
105,582 |
349,856 |
-9,047 |
Hover/Click |
|
Oct23 |
230601 |
24.83 |
25.09 |
24.46 |
24.61 |
-0.13 |
74,718 |
256,750 |
-5,455 |
Hover/Click |
|
Mar24 |
230601 |
24.52 |
24.83 |
24.21 |
24.39 |
-0.09 |
21,728 |
162,728 |
+2,076 |
Hover/Click |
|
May24 |
230601 |
22.93 |
23.23 |
22.70 |
22.89 |
-0.02 |
5,292 |
57,747 |
+7 |
Hover/Click |
|
Jul24 |
230601 |
22.25 |
22.47 |
22.00 |
22.28 |
+0.12 |
4,661 |
58,400 |
+1,272 |
Hover/Click |
|
Oct24 |
230601 |
21.69 |
21.89 |
21.50 |
21.83 |
+0.24 |
1,010 |
34,941 |
+21 |
Hover/Click |
|
Mar25 |
230601 |
21.43 |
21.63 |
21.27 |
21.60 |
+0.30 |
432 |
22,866 |
-44 |
Hover/Click |
|
May25 |
230601 |
20.21 |
20.39 |
20.21 |
20.39 |
+0.31 |
237 |
6,653 |
+127 |
Hover/Click |
| Total Volume and Open Interest |
213,852 |
962,437 |
-10,973 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul23 |
230601 |
2349 |
2379 |
2334 |
2340 |
-6 |
5,600 |
74,557 |
-2,458 |
Hover/Click |
|
Sep23 |
230601 |
2319 |
2346 |
2308 |
2312 |
-6 |
6,902 |
65,700 |
+2,019 |
Hover/Click |
|
Dec23 |
230601 |
2280 |
2296 |
2267 |
2269 |
-7 |
3,746 |
60,142 |
+584 |
Hover/Click |
|
Mar24 |
230601 |
2213 |
2230 |
2201 |
2202 |
-11 |
4,164 |
73,257 |
-61 |
Hover/Click |
|
May24 |
230601 |
2200 |
2206 |
2178 |
2179 |
-11 |
583 |
19,350 |
+227 |
Hover/Click |
|
Jul24 |
230601 |
2184 |
2187 |
2165 |
2165 |
-9 |
609 |
9,566 |
+347 |
Hover/Click |
|
Sep24 |
230601 |
2167 |
2167 |
2152 |
2152 |
-8 |
120 |
5,189 |
-45 |
Hover/Click |
| Total Volume and Open Interest |
21,788 |
312,659 |
+677 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230601 |
701.70 |
703.60 |
689.70 |
690.10 |
-6.00 |
3,605 |
38,090 |
-253 |
Hover/Click |
|
Oct23 |
230601 |
691.60 |
693.80 |
679.20 |
681.10 |
-5.40 |
2,375 |
20,500 |
-186 |
Hover/Click |
|
Dec23 |
230601 |
678.70 |
680.90 |
666.00 |
669.10 |
-4.00 |
1,573 |
13,734 |
+164 |
Hover/Click |
|
Mar24 |
230601 |
665.30 |
667.10 |
654.30 |
657.80 |
-1.90 |
678 |
7,774 |
+150 |
Hover/Click |
|
May24 |
230601 |
648.30 |
650.70 |
639.30 |
643.20 |
-0.30 |
210 |
4,033 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
8,634 |
88,219 |
+4 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
Jul23 |
230601 |
2570.00 |
2619.00 |
2562.00 |
2605.00 |
+49.00 |
6,435 |
59,589 |
-1,032 |
Hover/Click |
|
Sep23 |
230601 |
2525.00 |
2580.00 |
2525.00 |
2567.00 |
+47.00 |
6,195 |
36,485 |
+1,710 |
Hover/Click |
|
Nov23 |
230601 |
2470.00 |
2520.00 |
2470.00 |
2507.00 |
+42.00 |
1,669 |
15,084 |
+304 |
Hover/Click |
|
Jan24 |
230601 |
2424.00 |
2466.00 |
2424.00 |
2453.00 |
+37.00 |
352 |
2,746 |
+123 |
Hover/Click |
|
Mar24 |
230601 |
2440.00 |
2450.00 |
2431.00 |
2440.00 |
+31.00 |
186 |
878 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
14,852 |
114,908 |
+1,094 |
|
|
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
