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 Thu September 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Dec19 190919 2409 2471 2404 2468 +67 30,998 97,186 -3,679
Mar20 190919 2415 2479 2413 2475 +66 20,289 66,135 +56
May20 190919 2406 2469 2406 2464 +60 7,778 40,690 +117
Jul20 190919 2403 2450 2402 2446 +53 3,354 16,058 -133
Sep20 190919 2386 2429 2386 2424 +48 1,669 15,000 +470
Dec20 190919 2357 2396 2356 2389 +49 1,024 23,594 +302
Mar21 190919 2347 2385 2347 2378 +48 264 8,597 -6
Total Volume and Open Interest 65,386 270,401 -2,872
Coffee "C"(ICE)
Sep19 190918 96.85 96.85 96.85 96.85 unch 4 2 +2
Dec19 190919 100.35 100.75 98.10 98.35 -2.00 34,025 122,453 -4,994
Mar20 190919 104.00 104.25 101.75 101.95 -2.00 18,114 53,114 -380
May20 190919 106.25 106.45 104.05 104.25 -2.00 5,834 28,289 +117
Jul20 190919 108.20 108.60 106.15 106.30 -2.00 2,085 21,032 +73
Sep20 190919 110.15 110.15 108.15 108.25 -1.90 703 10,222 +23
Total Volume and Open Interest 62,297 256,899 -5,123
Orange Juice(ICE)
Nov19 190919 99.15 99.90 98.00 98.65 -0.45 520 13,221 +4
Jan20 190919 102.00 102.70 101.00 101.60 -0.45 115 1,838 +31
Mar20 190919 104.90 105.40 104.20 104.35 -0.40 17 904 +2
May20 190919 107.30 107.70 107.30 107.35 -0.35 7 490 +2
Jul20 190919 110.30 110.55 110.20 110.20 -0.35 4 298 -1
Sep20 190919 113.40 113.80 113.35 113.35 -0.25 4 156 +4
Total Volume and Open Interest 667 17,088 +42
Sugar #11(ICE)
Oct19 190919 11.01 11.10 10.92 10.99 -0.01 95,617 144,703 -36,604
Mar20 190919 12.06 12.13 11.92 12.00 -0.07 127,612 501,166 -12,014
May20 190919 12.18 12.24 12.05 12.11 -0.08 26,894 149,592 +2,405
Jul20 190919 12.33 12.41 12.22 12.27 -0.07 9,976 76,206 +1,090
Oct20 190919 12.60 12.68 12.49 12.54 -0.07 3,617 66,866 -233
Mar21 190919 13.15 13.26 13.08 13.12 -0.05 1,620 33,380 +832
May21 190919 13.20 13.31 13.15 13.15 -0.06 90 5,068 -4
Jul21 190919 13.20 13.20 13.16 13.16 -0.06 53 4,484 +25
Total Volume and Open Interest 265,545 985,311 -44,485
London Cocoa(LCE)
Dec19 190919 1837 1875 1833 1873 +35 10,967 67,548 +11
Mar20 190919 1817 1848 1811 1847 +32 9,644 76,814 +1,916
May20 190919 1794 1825 1793 1824 +26 3,242 39,332 +75
Jul20 190919 1785 1813 1785 1811 +25 2,112 30,111 +118
Sep20 190919 1769 1795 1769 1792 +23 1,305 31,068 -67
Dec20 190919 1732 1755 1731 1752 +22 1,756 26,197 +479
Mar21 190919 1722 1745 1720 1742 +23 491 12,068 +41
Total Volume and Open Interest 29,986 289,896 +2,451
London Sugar(LCE)
Dec19 190919 320.80 324.30 319.60 321.90 +0.90 9,872 53,057 -125
Mar20 190919 325.70 327.40 323.50 325.20 -0.90 5,227 31,751 -239
May20 190919 332.00 333.10 329.50 330.80 -0.90 1,084 9,537 -17
Aug20 190919 337.30 339.10 336.30 336.60 -1.20 184 4,307 +36
Oct20 190919 342.20 344.10 341.40 341.40 -1.30 44 1,754 +15
Total Volume and Open Interest 16,468 101,434 -308
London Coffee(LCE)
Sep19 190919 1283.00 1283.00 1283.00 1283.00 -19.00 0 955 -5
Nov19 190919 1321.00 1323.00 1296.00 1300.00 -19.00 5,857 69,438 -810
Jan20 190919 1346.00 1349.00 1323.00 1327.00 -18.00 3,524 32,058 -562
Mar20 190919 1372.00 1373.00 1350.00 1353.00 -19.00 1,854 17,894 -121
May20 190919 1399.00 1399.00 1377.00 1380.00 -19.00 963 9,174 +339
Total Volume and Open Interest 12,505 140,285 -1,115
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

Newsflash