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 Fri March 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
May19 190322 2130 2178 2127 2159 +27 21,731 104,031 +2,696
Jul19 190322 2146 2188 2141 2170 +24 10,233 56,536 +1,257
Sep19 190322 2167 2203 2158 2185 +23 7,582 32,677 +915
Dec19 190322 2183 2221 2180 2205 +21 4,549 36,513 +1,437
Mar20 190322 2203 2235 2198 2221 +20 778 23,377 +90
May20 190322 2213 2233 2213 2232 +19 694 6,543 +136
Jul20 190322 2224 2241 2224 2241 +19 203 2,154 -36
Total Volume and Open Interest 46,218 265,825 +6,747
Coffee "C"(ICE)
May19 190322 95.00 95.50 93.65 93.90 -0.90 25,697 158,270 +2,679
Jul19 190322 97.85 98.15 96.45 96.65 -0.90 12,114 64,112 +381
Sep19 190322 100.55 100.90 99.25 99.40 -0.90 5,150 46,478 +182
Dec19 190322 104.40 104.75 103.10 103.25 -0.90 3,228 28,943 +432
Mar20 190322 108.25 108.50 106.95 107.10 -0.90 1,829 13,790 +180
May20 190322 110.65 110.85 109.40 109.50 -0.90 787 11,164 +201
Total Volume and Open Interest 50,181 336,071 +4,100
Orange Juice(ICE)
May19 190322 127.00 130.00 125.50 129.85 +2.35 868 14,616 -370
Jul19 190322 127.50 130.10 125.70 130.00 +2.30 304 3,253 +172
Sep19 190322 128.35 131.40 128.35 131.40 +2.45 53 1,288 +37
Nov19 190322 132.85 132.85 132.85 132.85 +2.30 16 575 +11
Jan20 190322 134.00 134.00 134.00 134.00 +2.30 0 216 +0
Mar20 190322 135.25 135.25 135.25 135.25 +2.30 0 177 +0
Total Volume and Open Interest 1,241 20,342 -150
Sugar #11(ICE)
May19 190322 12.50 12.70 12.43 12.57 +0.07 43,423 329,715 -1,432
Jul19 190322 12.72 12.88 12.65 12.74 +0.01 24,428 222,222 -505
Oct19 190322 13.09 13.21 13.00 13.07 -0.02 14,737 176,951 +451
Mar20 190322 13.98 14.08 13.91 13.94 -0.05 7,957 112,378 -451
May20 190322 14.09 14.18 14.02 14.04 -0.08 1,074 31,132 +241
Jul20 190322 14.17 14.26 14.09 14.11 -0.11 599 16,998 +288
Oct20 190322 14.33 14.42 14.23 14.25 -0.14 173 20,676 +85
Mar21 190322 14.94 14.94 14.73 14.74 -0.18 68 6,349 +8
Total Volume and Open Interest 92,470 919,239 -1,321
London Cocoa(LCE)
May19 190322 1619 1637 1611 1628 +8 11,180 69,665 -163
Jul19 190322 1596 1607 1588 1593 -3 9,490 44,886 +692
Sep19 190322 1605 1616 1596 1599 -4 6,969 37,716 +1,052
Dec19 190322 1612 1623 1603 1604 -7 5,330 56,142 -608
Mar20 190322 1619 1627 1610 1610 -7 3,519 30,553 +727
May20 190322 1621 1630 1615 1615 -6 1,643 17,114 +546
Jul20 190322 1631 1637 1621 1622 -6 1,064 9,377 +459
Total Volume and Open Interest 40,142 275,739 +3,364
London Sugar(LCE)
May19 190322 335.80 338.10 334.20 335.40 +0.20 5,871 42,508 +177
Aug19 190322 344.40 347.80 343.10 344.10 -0.20 4,575 30,486 +744
Oct19 190322 351.50 354.60 350.00 350.40 -1.00 1,656 14,662 +183
Dec19 190322 360.40 363.30 358.60 359.00 -1.30 912 5,702 +60
Mar20 190322 369.70 373.00 368.10 368.10 -1.30 148 5,202 +16
Total Volume and Open Interest 13,192 101,055 +1,202
London Coffee(LCE)
Mar19 190322 1480.00 1480.00 1480.00 1480.00 -9.00 0 100 +0
May19 190322 1499.00 1506.00 1488.00 1494.00 -9.00 7,265 57,928 -959
Jul19 190322 1502.00 1511.00 1493.00 1500.00 -8.00 5,524 35,382 -1
Sep19 190322 1512.00 1521.00 1505.00 1512.00 -8.00 1,606 15,677 +246
Nov19 190322 1528.00 1537.00 1521.00 1528.00 -8.00 737 5,396 +242
Total Volume and Open Interest 16,734 121,035 -131
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