|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon August 02, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
Sep21 |
210802 |
2359 |
2368 |
2333 |
2363 |
-3 |
19,378 |
97,313 |
-3,617 |
Hover/Click |
|
Dec21 |
210802 |
2416 |
2425 |
2391 |
2421 |
-1 |
13,620 |
73,860 |
+1,802 |
Hover/Click |
|
Mar22 |
210802 |
2436 |
2443 |
2411 |
2440 |
-2 |
3,902 |
44,007 |
-330 |
Hover/Click |
|
May22 |
210802 |
2443 |
2450 |
2421 |
2449 |
unch |
1,022 |
13,198 |
-52 |
Hover/Click |
|
Jul22 |
210802 |
2455 |
2457 |
2430 |
2456 |
+1 |
301 |
7,599 |
+10 |
Hover/Click |
|
Sep22 |
210802 |
2440 |
2465 |
2436 |
2464 |
+3 |
194 |
8,802 |
-11 |
Hover/Click |
|
Dec22 |
210802 |
2450 |
2466 |
2440 |
2465 |
+2 |
479 |
13,234 |
+396 |
Hover/Click |
| Total Volume and Open Interest |
38,923 |
261,623 |
-1,775 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Sep21 |
210802 |
179.35 |
179.35 |
171.60 |
172.80 |
-6.75 |
29,964 |
110,419 |
-1,297 |
Hover/Click |
|
Dec21 |
210802 |
182.45 |
182.45 |
174.50 |
175.75 |
-6.70 |
17,601 |
79,558 |
+1,759 |
Hover/Click |
|
Mar22 |
210802 |
184.50 |
184.50 |
176.95 |
178.25 |
-6.40 |
7,780 |
53,108 |
-580 |
Hover/Click |
|
May22 |
210802 |
185.20 |
185.45 |
178.10 |
179.50 |
-6.15 |
3,508 |
19,159 |
+1,229 |
Hover/Click |
|
Jul22 |
210802 |
185.70 |
186.05 |
178.90 |
180.25 |
-5.90 |
958 |
8,025 |
+324 |
Hover/Click |
|
Sep22 |
210802 |
185.95 |
186.20 |
179.40 |
180.85 |
-5.50 |
447 |
7,661 |
+137 |
Hover/Click |
| Total Volume and Open Interest |
60,808 |
296,503 |
+1,676 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Sep21 |
210802 |
131.25 |
131.60 |
127.60 |
128.25 |
-4.70 |
530 |
9,423 |
-135 |
Hover/Click |
|
Nov21 |
210802 |
134.00 |
134.00 |
130.20 |
131.10 |
-4.60 |
193 |
2,039 |
+154 |
Hover/Click |
|
Jan22 |
210802 |
133.60 |
134.35 |
132.80 |
132.80 |
-4.50 |
14 |
616 |
+3 |
Hover/Click |
|
Mar22 |
210802 |
134.30 |
134.30 |
134.30 |
134.30 |
-4.10 |
9 |
35 |
+7 |
Hover/Click |
|
May22 |
210802 |
135.40 |
135.40 |
135.40 |
135.40 |
-4.00 |
5 |
21 |
+5 |
Hover/Click |
|
Jul22 |
210802 |
137.40 |
137.40 |
137.40 |
137.40 |
-4.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
751 |
12,134 |
+34 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct21 |
210802 |
17.86 |
18.15 |
17.86 |
17.95 |
+0.04 |
55,830 |
441,376 |
+6,206 |
Hover/Click |
|
Mar22 |
210802 |
18.43 |
18.67 |
18.43 |
18.50 |
+0.07 |
36,762 |
227,572 |
+8,548 |
Hover/Click |
|
May22 |
210802 |
17.46 |
17.71 |
17.46 |
17.62 |
+0.15 |
7,462 |
99,955 |
+336 |
Hover/Click |
|
Jul22 |
210802 |
16.68 |
16.93 |
16.68 |
16.88 |
+0.19 |
7,490 |
85,885 |
+896 |
Hover/Click |
|
Oct22 |
210802 |
16.32 |
16.55 |
16.32 |
16.52 |
+0.18 |
3,222 |
60,839 |
+881 |
Hover/Click |
|
Mar23 |
210802 |
16.35 |
16.57 |
16.35 |
16.55 |
+0.18 |
1,062 |
27,353 |
+243 |
Hover/Click |
|
May23 |
210802 |
15.53 |
15.78 |
15.53 |
15.75 |
+0.21 |
361 |
12,499 |
+85 |
Hover/Click |
|
Jul23 |
210802 |
14.89 |
15.10 |
14.88 |
15.05 |
+0.22 |
400 |
15,143 |
+160 |
Hover/Click |
| Total Volume and Open Interest |
113,080 |
984,251 |
+17,754 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Sep21 |
210802 |
1630 |
1630 |
1599 |
1616 |
-1 |
5,520 |
54,770 |
-604 |
Hover/Click |
|
Dec21 |
210802 |
1675 |
1684 |
1658 |
1671 |
-4 |
8,280 |
68,215 |
-314 |
Hover/Click |
|
Mar22 |
210802 |
1679 |
1685 |
1664 |
1675 |
-3 |
6,607 |
64,435 |
-333 |
Hover/Click |
|
May22 |
210802 |
1676 |
1682 |
1665 |
1675 |
unch |
1,944 |
32,632 |
+416 |
Hover/Click |
|
Jul22 |
210802 |
1679 |
1680 |
1666 |
1675 |
+1 |
1,431 |
15,968 |
+495 |
Hover/Click |
|
Sep22 |
210802 |
1680 |
1680 |
1669 |
1676 |
+3 |
1,201 |
19,272 |
+744 |
Hover/Click |
|
Dec22 |
210802 |
1676 |
1680 |
1670 |
1673 |
+1 |
667 |
8,319 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
25,734 |
266,313 |
+588 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Oct21 |
210802 |
446.00 |
450.00 |
445.20 |
447.30 |
+1.60 |
2,677 |
35,347 |
-251 |
Hover/Click |
|
Dec21 |
210802 |
465.00 |
468.90 |
464.20 |
466.20 |
+1.40 |
628 |
12,627 |
+3 |
Hover/Click |
|
Mar22 |
210802 |
474.00 |
476.10 |
472.80 |
475.20 |
+1.00 |
437 |
10,924 |
+97 |
Hover/Click |
|
May22 |
210802 |
471.70 |
473.00 |
470.30 |
472.80 |
+1.00 |
350 |
7,485 |
-26 |
Hover/Click |
|
Aug22 |
210802 |
461.90 |
463.30 |
461.00 |
463.30 |
+1.30 |
242 |
4,843 |
-36 |
Hover/Click |
| Total Volume and Open Interest |
4,354 |
74,988 |
-199 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
Sep21 |
210802 |
1791.00 |
1805.00 |
1724.00 |
1753.00 |
-33.00 |
7,448 |
43,516 |
-1,786 |
Hover/Click |
|
Nov21 |
210802 |
1810.00 |
1819.00 |
1741.00 |
1766.00 |
-35.00 |
5,868 |
33,759 |
+395 |
Hover/Click |
|
Jan22 |
210802 |
1789.00 |
1807.00 |
1732.00 |
1756.00 |
-31.00 |
1,170 |
21,963 |
+90 |
Hover/Click |
|
Mar22 |
210802 |
1790.00 |
1798.00 |
1729.00 |
1749.00 |
-32.00 |
278 |
9,352 |
+48 |
Hover/Click |
|
May22 |
210802 |
1755.00 |
1784.00 |
1727.00 |
1743.00 |
-29.00 |
68 |
1,835 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
14,839 |
112,430 |
-1,205 |
|
|
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
