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 Mon July 06, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
Jul20 200706 2187 2187 2187 2187 -27 1 23 +1 Hover/Click
Sep20 200706 2158 2175 2139 2152 -27 18,819 97,833 -195 Hover/Click
Dec20 200706 2163 2179 2152 2167 -14 13,198 52,923 -577 Hover/Click
Mar21 200706 2151 2170 2148 2159 -12 7,179 40,060 +956 Hover/Click
May21 200706 2150 2169 2149 2158 -11 1,809 14,209 +165 Hover/Click
Jul21 200706 2153 2171 2153 2160 -11 673 6,160 -269 Hover/Click
Sep21 200706 2151 2168 2151 2160 -12 171 3,508 -9 Hover/Click
Total Volume and Open Interest 42,112 217,622 +98  
Coffee "C"(ICE) Weekly Monthly
Jul20 200706 97.35 97.35 97.20 97.20 -5.05 4 282 -10 Hover/Click
Sep20 200706 102.70 102.95 97.20 98.15 -5.05 22,240 105,681 -1,354 Hover/Click
Dec20 200706 105.60 105.60 99.90 100.90 -5.00 10,422 65,070 +840 Hover/Click
Mar21 200706 107.40 107.55 102.05 103.10 -4.85 3,408 40,426 +264 Hover/Click
May21 200706 108.45 108.60 103.50 104.35 -4.70 2,140 20,775 +548 Hover/Click
Jul21 200706 109.65 109.65 104.90 105.60 -4.65 963 9,682 +201 Hover/Click
Total Volume and Open Interest 39,766 269,116 +599  
Orange Juice(ICE) Weekly Monthly
Jul20 200706 123.75 126.95 123.75 126.95 +3.20 27 5 -22 Hover/Click
Sep20 200706 124.50 127.75 122.60 127.20 +2.65 672 8,179 -63 Hover/Click
Nov20 200706 124.50 127.75 124.05 127.75 +2.75 202 1,232 +154 Hover/Click
Jan21 200706 127.90 128.35 127.90 128.35 +2.95 43 520 +23 Hover/Click
Mar21 200706 128.55 128.55 128.55 128.55 +2.95 1 324 +0 Hover/Click
May21 200706 128.65 128.65 128.65 128.65 +2.95 0 77 +0 Hover/Click
Total Volume and Open Interest 945 10,339 +92  
Sugar #11(ICE) Weekly Monthly
Oct20 200706 12.20 12.27 11.90 11.93 -0.31 66,016 398,738 -11,743 Hover/Click
Mar21 200706 12.88 12.89 12.57 12.59 -0.30 31,387 193,921 +506 Hover/Click
May21 200706 12.50 12.54 12.26 12.29 -0.27 13,212 86,313 +535 Hover/Click
Jul21 200706 12.22 12.23 12.00 12.02 -0.25 7,340 71,205 +530 Hover/Click
Oct21 200706 12.16 12.16 11.96 11.97 -0.22 3,613 63,827 +878 Hover/Click
Mar22 200706 12.39 12.42 12.27 12.27 -0.18 1,756 37,752 -41 Hover/Click
May22 200706 12.11 12.14 12.04 12.04 -0.12 705 17,958 +249 Hover/Click
Jul22 200706 11.90 11.95 11.88 11.88 -0.06 496 16,688 +117 Hover/Click
Total Volume and Open Interest 124,915 904,354 -8,796  
London Cocoa(LCE) Weekly Monthly
Jul20 200706 1568 1570 1538 1542 -16 1,156 11,115 -1,861 Hover/Click
Sep20 200706 1585 1597 1570 1590 +5 8,516 51,779 +431 Hover/Click
Dec20 200706 1598 1600 1579 1595 +1 8,212 62,734 -1,687 Hover/Click
Mar21 200706 1577 1577 1560 1571 -2 6,894 61,298 +381 Hover/Click
May21 200706 1578 1581 1566 1575 -4 2,864 20,796 +524 Hover/Click
Jul21 200706 1579 1581 1567 1577 -3 886 9,779 -79 Hover/Click
Sep21 200706 1579 1579 1565 1574 -4 415 11,449 +161 Hover/Click
Total Volume and Open Interest 29,371 239,228 -1,867  
London Sugar(LCE) Weekly Monthly
Aug20 200706 351.00 353.00 347.50 348.30 -2.70 12,004 26,144 -3,879 Hover/Click
Oct20 200706 355.50 355.60 350.00 350.70 -5.20 8,065 36,468 +1,623 Hover/Click
Dec20 200706 356.80 357.00 350.30 351.20 -6.00 2,064 19,953 +423 Hover/Click
Mar21 200706 358.80 358.90 352.00 353.10 -5.80 792 14,143 +126 Hover/Click
May21 200706 362.10 362.10 356.10 356.30 -6.00 337 6,313 +273 Hover/Click
Total Volume and Open Interest 23,347 110,017 -1,418  
London Coffee(LCE) Weekly Monthly
Jul20 200706 1150.00 1150.00 1150.00 1150.00 -19.00 0 485 +0 Hover/Click
Sep20 200706 1193.00 1194.00 1172.00 1175.00 -24.00 6,123 70,225 -408 Hover/Click
Nov20 200706 1202.00 1211.00 1190.00 1194.00 -23.00 2,197 33,940 +279 Hover/Click
Jan21 200706 1230.00 1230.00 1210.00 1212.00 -22.00 912 11,691 +19 Hover/Click
Mar21 200706 1249.00 1249.00 1229.00 1230.00 -23.00 648 11,886 -186 Hover/Click
Total Volume and Open Interest 10,381 151,016 -172  
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