|
 |
| 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. |
|
|
MRCI Online
