|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed April 24, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
May24 |
240424 |
10835 |
11600 |
10835 |
11043 |
+459 |
1,652 |
4,414 |
-375 |
Hover/Click |
|
Jul24 |
240424 |
10728 |
11440 |
10638 |
11017 |
+573 |
14,995 |
53,729 |
-651 |
Hover/Click |
|
Sep24 |
240424 |
10274 |
10964 |
10242 |
10579 |
+569 |
5,175 |
32,811 |
+356 |
Hover/Click |
|
Dec24 |
240424 |
9320 |
10008 |
9301 |
9649 |
+567 |
2,598 |
35,346 |
+273 |
Hover/Click |
|
Mar25 |
240424 |
8249 |
8984 |
8249 |
8594 |
+545 |
1,557 |
15,433 |
+2 |
Hover/Click |
|
May25 |
240424 |
7711 |
8431 |
7708 |
8040 |
+534 |
593 |
6,189 |
-4 |
Hover/Click |
|
Jul25 |
240424 |
7329 |
8023 |
7327 |
7652 |
+523 |
192 |
4,888 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
26,838 |
153,740 |
-390 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May24 |
240424 |
229.25 |
229.25 |
226.35 |
228.45 |
+3.95 |
952 |
1,065 |
-1,268 |
Hover/Click |
|
Jul24 |
240424 |
221.25 |
227.45 |
220.15 |
225.90 |
+4.05 |
24,028 |
122,793 |
-457 |
Hover/Click |
|
Sep24 |
240424 |
219.15 |
225.75 |
218.60 |
224.25 |
+4.15 |
9,242 |
54,833 |
+668 |
Hover/Click |
|
Dec24 |
240424 |
217.85 |
224.15 |
217.10 |
222.60 |
+4.00 |
5,943 |
33,908 |
-213 |
Hover/Click |
|
Mar25 |
240424 |
217.25 |
223.40 |
216.60 |
221.90 |
+3.90 |
1,673 |
11,742 |
+147 |
Hover/Click |
|
May25 |
240424 |
216.10 |
222.10 |
215.95 |
220.70 |
+3.75 |
399 |
4,315 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
42,732 |
237,305 |
-1,053 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May24 |
240424 |
357.85 |
369.50 |
357.10 |
369.50 |
+10.00 |
1,061 |
1,667 |
-614 |
Hover/Click |
|
Jul24 |
240424 |
360.10 |
367.50 |
358.15 |
365.85 |
+4.65 |
1,082 |
5,824 |
+355 |
Hover/Click |
|
Sep24 |
240424 |
361.50 |
365.50 |
359.50 |
365.35 |
+3.40 |
41 |
826 |
+3 |
Hover/Click |
|
Nov24 |
240424 |
364.90 |
364.90 |
364.90 |
364.90 |
+3.40 |
5 |
100 |
+0 |
Hover/Click |
|
Jan25 |
240424 |
356.35 |
356.35 |
356.35 |
356.35 |
+6.10 |
0 |
44 |
+0 |
Hover/Click |
|
Mar25 |
240424 |
350.20 |
350.20 |
350.20 |
350.20 |
+6.10 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,189 |
8,465 |
-256 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May24 |
240424 |
19.91 |
20.04 |
19.77 |
20.00 |
+0.09 |
30,468 |
84,232 |
-3,495 |
Hover/Click |
|
Jul24 |
240424 |
19.63 |
19.79 |
19.51 |
19.77 |
+0.11 |
55,618 |
329,511 |
+5,634 |
Hover/Click |
|
Oct24 |
240424 |
19.70 |
19.81 |
19.57 |
19.80 |
+0.10 |
18,754 |
174,059 |
+1,427 |
Hover/Click |
|
Mar25 |
240424 |
19.90 |
20.04 |
19.80 |
20.02 |
+0.10 |
9,992 |
111,008 |
+1,092 |
Hover/Click |
|
May25 |
240424 |
19.28 |
19.39 |
19.17 |
19.38 |
+0.09 |
2,495 |
50,329 |
-51 |
Hover/Click |
|
Jul25 |
240424 |
18.97 |
19.06 |
18.86 |
19.05 |
+0.07 |
2,386 |
33,972 |
+510 |
Hover/Click |
|
Oct25 |
240424 |
19.05 |
19.12 |
18.92 |
19.10 |
+0.04 |
2,092 |
27,311 |
+233 |
Hover/Click |
|
Mar26 |
240424 |
19.20 |
19.37 |
19.18 |
19.35 |
+0.01 |
844 |
12,139 |
+276 |
Hover/Click |
| Total Volume and Open Interest |
123,175 |
836,717 |
+5,675 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May24 |
240424 |
2946 |
3246 |
2946 |
3237 |
+336 |
1,436 |
41,404 |
-866 |
Hover/Click |
|
Jul24 |
240424 |
2646 |
2948 |
2605 |
2933 |
+374 |
6,022 |
45,157 |
+742 |
Hover/Click |
|
Sep24 |
240424 |
2008 |
2408 |
2008 |
2389 |
+452 |
3,197 |
49,137 |
-264 |
Hover/Click |
|
Dec24 |
240424 |
1112 |
1470 |
1074 |
1456 |
+428 |
1,904 |
46,498 |
+169 |
Hover/Click |
|
Mar25 |
240424 |
145 |
471 |
102 |
448 |
+380 |
2,027 |
43,645 |
-5 |
Hover/Click |
|
May25 |
240424 |
6203 |
6527 |
6201 |
6499 |
+374 |
1,036 |
12,709 |
+79 |
Hover/Click |
|
Jul25 |
240424 |
5912 |
6225 |
5912 |
6187 |
+363 |
291 |
8,525 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
16,129 |
253,999 |
-94 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240424 |
573.60 |
577.90 |
572.40 |
576.60 |
+3.40 |
6,938 |
42,155 |
+335 |
Hover/Click |
|
Oct24 |
240424 |
554.20 |
556.50 |
550.80 |
555.90 |
+1.90 |
1,704 |
16,796 |
-8 |
Hover/Click |
|
Dec24 |
240424 |
542.30 |
544.50 |
539.20 |
544.10 |
+1.90 |
929 |
10,776 |
+141 |
Hover/Click |
|
Mar25 |
240424 |
540.00 |
542.10 |
536.20 |
541.80 |
+2.60 |
284 |
10,390 |
-25 |
Hover/Click |
|
May25 |
240424 |
536.40 |
540.50 |
534.50 |
539.90 |
+2.70 |
89 |
2,984 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
9,956 |
86,145 |
+459 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
May24 |
240424 |
4227.00 |
4532.00 |
4225.00 |
4498.00 |
+273.00 |
2,896 |
2,231 |
-1,637 |
Hover/Click |
|
Jul24 |
240424 |
4121.00 |
4305.00 |
4094.00 |
4266.00 |
+149.00 |
12,023 |
59,422 |
+519 |
Hover/Click |
|
Sep24 |
240424 |
4046.00 |
4214.00 |
4019.00 |
4181.00 |
+137.00 |
4,960 |
17,555 |
+2,228 |
Hover/Click |
|
Nov24 |
240424 |
3914.00 |
4084.00 |
3887.00 |
4055.00 |
+131.00 |
393 |
4,385 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
20,545 |
86,449 |
+1,369 |
|
|
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
