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 Tue January 21, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Cocoa(ICE)
Mar20 200121 2804 2829 2776 2818 +21 25,399 100,387 +1,382
May20 200121 2819 2846 2796 2836 +19 16,076 60,787 +3,162
Jul20 200121 2816 2837 2795 2827 +14 8,661 48,231 +617
Sep20 200121 2773 2790 2754 2782 +13 6,009 37,627 +2,082
Dec20 200121 2656 2682 2641 2673 +25 4,229 38,896 +1,725
Mar21 200121 2578 2612 2564 2598 +33 1,950 16,066 +407
May21 200121 2541 2585 2526 2567 +33 338 6,296 -7
Total Volume and Open Interest 62,741 310,508 +9,342
Coffee "C"(ICE)
Mar20 200121 111.50 113.25 109.75 111.05 -1.10 16,708 101,800 -1,235
May20 200121 114.10 115.55 112.15 113.35 -1.10 8,124 57,185 -1,574
Jul20 200121 116.45 117.80 114.45 115.65 -1.10 4,315 46,403 +234
Sep20 200121 118.90 119.90 116.55 117.75 -1.10 1,893 32,478 -222
Dec20 200121 121.50 122.20 119.35 120.55 -0.95 1,060 22,588 +82
Mar21 200121 124.00 124.85 122.00 123.15 -0.80 471 8,524 -18
Total Volume and Open Interest 33,152 287,377 -2,609
Orange Juice(ICE)
Mar20 200121 95.85 96.35 95.10 95.80 +0.75 721 15,301 +6
May20 200121 98.55 99.75 98.55 99.35 +0.80 222 2,063 +35
Jul20 200121 102.75 103.45 102.75 103.10 +1.05 88 938 +5
Sep20 200121 106.25 107.00 106.25 106.60 +1.15 61 416 +9
Nov20 200121 110.40 110.50 110.05 110.05 +1.20 45 278 +35
Jan21 200121 113.55 113.65 113.20 113.20 +1.25 5 171 +4
Total Volume and Open Interest 1,142 19,167 +94
Sugar #11(ICE)
Mar20 200121 14.50 14.59 14.40 14.55 +0.10 91,572 395,485 -1,039
May20 200121 14.42 14.52 14.34 14.49 +0.09 41,357 248,928 +2,827
Jul20 200121 14.36 14.45 14.30 14.43 +0.07 28,820 172,394 +2,996
Oct20 200121 14.44 14.55 14.40 14.54 +0.08 25,425 136,849 +1,754
Mar21 200121 14.78 14.88 14.72 14.87 +0.07 14,634 77,424 -1,929
May21 200121 14.48 14.55 14.40 14.55 +0.05 2,741 13,750 -127
Jul21 200121 14.20 14.28 14.12 14.26 +0.04 2,846 17,339 +860
Oct21 200121 14.21 14.24 14.14 14.22 +0.02 1,564 18,778 +423
Total Volume and Open Interest 209,541 1,095,681 +5,889
London Cocoa(LCE)
Mar20 200121 1994 2029 1983 2027 +28 15,224 83,046 +3,609
May20 200121 1994 2028 1985 2025 +25 16,256 60,379 -1,629
Jul20 200121 1992 2018 1983 2016 +20 8,951 39,999 -179
Sep20 200121 1951 1977 1942 1974 +18 10,501 37,223 -122
Dec20 200121 1811 1833 1802 1830 +15 8,718 53,295 +181
Mar21 200121 1752 1768 1742 1764 +10 4,751 26,148 +364
May21 200121 1737 1747 1729 1746 +12 591 6,830 -61
Total Volume and Open Interest 65,306 315,077 +2,241
London Sugar(LCE)
Mar20 200121 399.80 403.40 398.50 403.00 +1.50 10,159 34,685 +647
May20 200121 396.50 399.70 394.60 399.50 +0.80 6,834 41,190 +1,562
Aug20 200121 395.80 396.50 392.20 396.40 -0.10 2,087 18,806 +533
Oct20 200121 391.40 393.90 390.40 393.70 -0.10 584 4,893 +140
Dec20 200121 393.90 394.90 390.80 394.90 +0.50 265 3,753 +33
Total Volume and Open Interest 20,142 105,791 +3,050
London Coffee(LCE)
Jan20 200121 1306.00 1306.00 1306.00 1306.00 +30.00 0 26 -60
Mar20 200121 1305.00 1339.00 1305.00 1335.00 +30.00 4,004 51,763 +429
May20 200121 1328.00 1358.00 1326.00 1348.00 +24.00 4,019 35,641 +343
Jul20 200121 1350.00 1379.00 1349.00 1366.00 +21.00 1,396 16,737 +395
Sep20 200121 1371.00 1399.00 1369.00 1385.00 +20.00 610 7,713 +96
Total Volume and Open Interest 10,809 119,845 +1,595
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

Login

Main Menu

MRCI Online

Free Links

Newsflash