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 Wed April 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
May18 180425 2875 2875 2856 2856 +21 0 85 -135
Jul18 180425 2820 2865 2786 2836 +21 14,519 133,699 -282
Sep18 180425 2834 2873 2803 2847 +20 7,968 54,569 +1,384
Dec18 180425 2817 2855 2788 2829 +16 4,700 44,495 +25
Mar19 180425 2783 2815 2755 2791 +11 1,280 28,548 +216
May19 180425 2769 2795 2747 2782 +11 247 10,600 -193
Jul19 180425 2786 2790 2754 2780 +11 23 5,057 -96
Total Volume and Open Interest 28,743 287,279 +919
Coffee "C"(ICE)
May18 180425 117.75 117.75 116.00 116.85 -1.65 317 250 -233
Jul18 180425 120.75 120.75 117.55 118.80 -1.65 23,203 152,151 -141
Sep18 180425 122.70 122.80 119.65 120.95 -1.55 5,020 51,101 +1,062
Dec18 180425 126.25 126.25 123.15 124.45 -1.55 3,659 29,327 +807
Mar19 180425 129.65 129.75 126.70 127.95 -1.55 882 11,282 +32
May19 180425 131.90 132.00 128.95 130.25 -1.50 596 7,723 +26
Total Volume and Open Interest 33,909 258,326 +1,618
Orange Juice(ICE)
May18 180425 145.95 147.55 144.65 147.50 -0.05 785 3,103 -666
Jul18 180425 147.35 149.00 145.50 148.85 +0.85 1,095 7,762 +448
Sep18 180425 147.00 149.25 146.50 149.25 +1.05 35 1,124 -10
Nov18 180425 147.65 149.80 147.25 149.80 +1.05 49 903 +44
Jan19 180425 147.65 150.30 147.30 150.30 +1.25 13 100 +4
Mar19 180425 147.25 150.00 147.00 150.00 +1.05 2 31 +0
Total Volume and Open Interest 1,979 13,031 -180
Sugar #11(ICE)
May18 180425 11.14 11.15 10.69 10.86 -0.28 46,937 73,013 -17,481
Jul18 180425 11.40 11.40 10.93 11.12 -0.26 88,963 497,081 +5,974
Oct18 180425 11.70 11.70 11.23 11.43 -0.26 29,876 206,766 +1,153
Mar19 180425 12.77 12.79 12.34 12.55 -0.23 14,664 138,449 +2,442
May19 180425 12.97 12.97 12.54 12.78 -0.19 4,736 35,849 +1,176
Jul19 180425 13.09 13.09 12.71 12.95 -0.17 3,154 22,378 +183
Oct19 180425 13.36 13.36 13.00 13.24 -0.15 2,792 25,188 +884
Mar20 180425 13.94 13.94 13.72 13.93 -0.15 753 6,470 +343
Total Volume and Open Interest 192,099 1,009,538 -5,237
London Cocoa(LCE)
May18 180425 1805 1816 1775 1812 +8 2,267 67,176 -309
Jul18 180425 1866 1874 1850 1862 -1 7,642 78,115 -957
Sep18 180425 1892 1901 1879 1896 +7 3,888 39,752 +455
Dec18 180425 1893 1899 1876 1893 +4 2,942 53,201 +231
Mar19 180425 1867 1880 1865 1874 +4 2,371 43,303 -586
May19 180425 1870 1877 1867 1874 +4 316 13,221 +60
Jul19 180425 1874 1877 1873 1874 +2 83 7,774 +10
Total Volume and Open Interest 19,723 309,482 -953
London Sugar(LCE)
Aug18 180425 324.90 324.90 311.40 312.30 -12.20 10,442 55,454 +64
Oct18 180425 320.80 320.80 310.50 311.40 -9.40 2,595 19,796 -116
Dec18 180425 325.40 325.40 317.20 318.20 -8.30 915 8,710 +284
Mar19 180425 330.30 330.30 324.70 326.20 -7.30 419 5,091 +162
May19 180425 335.50 335.50 331.00 332.10 -6.20 165 2,509 +41
Total Volume and Open Interest 14,757 94,560 +515
London Coffee(LCE)
May18 180425 1742.00 1747.00 1714.00 1724.00 -18.00 4,966 21,275 -1,476
Jul18 180425 1784.00 1786.00 1752.00 1760.00 -22.00 7,786 60,355 +405
Sep18 180425 1758.00 1762.00 1732.00 1741.00 -18.00 1,392 24,784 -152
Nov18 180425 1762.00 1764.00 1738.00 1740.00 -20.00 450 6,874 +142
Jan19 180425 1763.00 1766.00 1741.00 1741.00 -21.00 124 2,247 -11
Total Volume and Open Interest 14,803 117,032 -1,052
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

For example...

Did you know that December Australian Dollars have closed higher on Nov. 7th than on Sept. 9th in 12 of the last 15 years?
See the facts: http://goo.gl/tquCtO

More historical Forex Facts are available in MRCI's Forex Report!

If you have ANY questions on this historical trading strategy, please just let us know - we are happy to help. (541) 933-5340!