 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 20, 2025 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Cocoa(ICE) |
Weekly |
Monthly |
Jul25 |
250620 |
9505 |
9505 |
8331 |
8459 |
-1221 |
3,019 |
4,290 |
-909 |
Hover/Click |
Sep25 |
250620 |
8592 |
8610 |
8050 |
8169 |
-634 |
8,687 |
41,201 |
+50 |
Hover/Click |
Dec25 |
250620 |
7944 |
7944 |
7467 |
7591 |
-536 |
4,742 |
25,553 |
-63 |
Hover/Click |
Mar26 |
250620 |
7505 |
7505 |
7113 |
7216 |
-417 |
1,842 |
14,110 |
+182 |
Hover/Click |
May26 |
250620 |
7335 |
7348 |
7011 |
7101 |
-370 |
533 |
1,814 |
+82 |
Hover/Click |
Jul26 |
250620 |
7280 |
7280 |
6956 |
7035 |
-332 |
205 |
1,379 |
+19 |
Hover/Click |
Sep26 |
250620 |
7180 |
7182 |
6898 |
6977 |
-287 |
87 |
776 |
+3 |
Hover/Click |
Total Volume and Open Interest |
19,119 |
89,437 |
-636 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Jul25 |
250620 |
324.55 |
329.85 |
316.95 |
319.05 |
-5.85 |
5,049 |
4,032 |
-2,923 |
Hover/Click |
Sep25 |
250620 |
322.85 |
328.65 |
311.85 |
315.05 |
-7.25 |
18,697 |
70,509 |
-1,565 |
Hover/Click |
Dec25 |
250620 |
318.70 |
323.90 |
307.45 |
309.95 |
-7.85 |
8,096 |
37,645 |
+405 |
Hover/Click |
Mar26 |
250620 |
315.85 |
319.45 |
303.45 |
305.50 |
-8.15 |
3,200 |
14,815 |
+245 |
Hover/Click |
May26 |
250620 |
310.10 |
314.30 |
298.80 |
300.70 |
-7.90 |
1,032 |
6,836 |
-50 |
Hover/Click |
Jul26 |
250620 |
302.00 |
306.00 |
291.30 |
293.15 |
-7.20 |
573 |
2,195 |
+49 |
Hover/Click |
Total Volume and Open Interest |
37,377 |
143,735 |
-3,530 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Jul25 |
250620 |
236.55 |
238.55 |
227.95 |
233.20 |
-5.35 |
1,087 |
2,650 |
-201 |
Hover/Click |
Sep25 |
250620 |
237.30 |
239.20 |
229.00 |
234.85 |
-2.75 |
1,234 |
5,138 |
+342 |
Hover/Click |
Nov25 |
250620 |
236.85 |
237.00 |
231.00 |
234.70 |
-2.15 |
240 |
1,103 |
+43 |
Hover/Click |
Jan26 |
250620 |
236.90 |
236.90 |
232.00 |
234.90 |
-2.00 |
69 |
577 |
+67 |
Hover/Click |
Mar26 |
250620 |
235.70 |
235.70 |
232.90 |
232.90 |
-2.80 |
1 |
89 |
+1 |
Hover/Click |
May26 |
250620 |
230.80 |
230.80 |
230.80 |
230.80 |
-3.00 |
0 |
54 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,631 |
9,633 |
+252 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul25 |
250620 |
16.10 |
16.29 |
15.99 |
16.10 |
+0.22 |
60,422 |
111,458 |
-17,424 |
Hover/Click |
Oct25 |
250620 |
16.60 |
16.73 |
16.44 |
16.57 |
+0.26 |
74,791 |
383,535 |
+6,129 |
Hover/Click |
Mar26 |
250620 |
17.05 |
17.33 |
17.05 |
17.18 |
+0.24 |
29,009 |
177,157 |
+3,782 |
Hover/Click |
May26 |
250620 |
16.75 |
16.90 |
16.65 |
16.76 |
+0.21 |
10,136 |
71,269 |
+1,570 |
Hover/Click |
Jul26 |
250620 |
16.69 |
16.75 |
16.52 |
16.60 |
+0.15 |
6,878 |
52,470 |
+368 |
Hover/Click |
Oct26 |
250620 |
16.80 |
16.92 |
16.70 |
16.76 |
+0.11 |
3,410 |
33,552 |
+110 |
Hover/Click |
Mar27 |
250620 |
17.29 |
17.39 |
17.16 |
17.22 |
+0.08 |
1,455 |
19,865 |
+80 |
Hover/Click |
May27 |
250620 |
17.02 |
17.13 |
16.88 |
16.94 |
+0.03 |
1,270 |
9,401 |
+366 |
Hover/Click |
Jul27 |
250620 |
16.99 |
17.07 |
16.80 |
16.85 |
-0.02 |
1,075 |
10,994 |
+468 |
Hover/Click |
Total Volume and Open Interest |
188,969 |
877,614 |
-4,315 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Jul25 |
250620 |
5896 |
5964 |
5660 |
5798 |
-149 |
2,768 |
19,933 |
-102 |
Hover/Click |
Sep25 |
250620 |
5757 |
5767 |
5510 |
5617 |
-128 |
5,801 |
31,720 |
+53 |
Hover/Click |
Dec25 |
250620 |
5500 |
5511 |
5290 |
5375 |
-117 |
8,849 |
31,741 |
+2,424 |
Hover/Click |
Mar26 |
250620 |
5286 |
5314 |
5120 |
5196 |
-90 |
6,537 |
24,456 |
+1,051 |
Hover/Click |
May26 |
250620 |
5166 |
5238 |
5050 |
5121 |
-79 |
3,219 |
8,518 |
+277 |
Hover/Click |
Jul26 |
250620 |
5116 |
5181 |
5007 |
5072 |
-68 |
2,116 |
4,368 |
+321 |
Hover/Click |
Sep26 |
250620 |
5058 |
5114 |
4954 |
5022 |
-53 |
724 |
4,811 |
+269 |
Hover/Click |
Total Volume and Open Interest |
30,578 |
129,571 |
+4,501 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug25 |
250620 |
481.70 |
484.40 |
473.10 |
475.10 |
-7.30 |
11,965 |
44,496 |
-1,686 |
Hover/Click |
Oct25 |
250620 |
469.10 |
470.90 |
464.20 |
467.10 |
-1.90 |
9,386 |
34,445 |
+818 |
Hover/Click |
Dec25 |
250620 |
464.40 |
464.90 |
458.20 |
461.20 |
-2.00 |
3,918 |
14,086 |
+1,001 |
Hover/Click |
Mar26 |
250620 |
466.10 |
467.60 |
460.80 |
463.50 |
-2.10 |
1,878 |
12,101 |
+400 |
Hover/Click |
May26 |
250620 |
468.20 |
468.20 |
462.80 |
465.10 |
-2.40 |
443 |
5,247 |
+49 |
Hover/Click |
Total Volume and Open Interest |
28,419 |
118,216 |
+887 |
|
London Coffee(LCE) |
Weekly |
Monthly |
Jul25 |
250620 |
4030.00 |
4115.00 |
3849.00 |
3887.00 |
-147.00 |
6,192 |
10,460 |
-4,452 |
Hover/Click |
Sep25 |
250620 |
3879.00 |
3962.00 |
3699.00 |
3737.00 |
-150.00 |
15,610 |
42,451 |
+1,998 |
Hover/Click |
Nov25 |
250620 |
3821.00 |
3897.00 |
3644.00 |
3678.00 |
-146.00 |
6,197 |
20,197 |
+392 |
Hover/Click |
Total Volume and Open Interest |
31,946 |
82,776 |
-1,240 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|