|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri January 27, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230127 |
2618 |
2640 |
2612 |
2627 |
-2 |
16,674 |
103,889 |
-739 |
Hover/Click |
|
May23 |
230127 |
2648 |
2666 |
2645 |
2660 |
+2 |
11,887 |
67,391 |
+2,063 |
Hover/Click |
|
Jul23 |
230127 |
2652 |
2672 |
2651 |
2667 |
+3 |
4,634 |
49,799 |
+25 |
Hover/Click |
|
Sep23 |
230127 |
2660 |
2666 |
2647 |
2663 |
+2 |
2,179 |
26,775 |
-214 |
Hover/Click |
|
Dec23 |
230127 |
2640 |
2648 |
2628 |
2640 |
-2 |
1,077 |
25,072 |
-417 |
Hover/Click |
|
Mar24 |
230127 |
2611 |
2618 |
2598 |
2610 |
-5 |
357 |
12,276 |
-34 |
Hover/Click |
|
May24 |
230127 |
2599 |
2599 |
2582 |
2592 |
-5 |
165 |
3,667 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
37,117 |
293,454 |
+641 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230127 |
167.10 |
170.15 |
165.95 |
169.90 |
+2.75 |
18,753 |
95,400 |
-1,863 |
Hover/Click |
|
May23 |
230127 |
167.30 |
170.30 |
166.10 |
170.05 |
+2.75 |
11,066 |
62,232 |
+1,453 |
Hover/Click |
|
Jul23 |
230127 |
167.00 |
169.60 |
165.50 |
169.40 |
+2.70 |
6,900 |
27,549 |
+649 |
Hover/Click |
|
Sep23 |
230127 |
165.00 |
168.00 |
163.95 |
167.95 |
+2.85 |
3,368 |
17,127 |
+591 |
Hover/Click |
|
Dec23 |
230127 |
163.80 |
166.70 |
162.65 |
166.65 |
+3.10 |
1,961 |
18,918 |
-205 |
Hover/Click |
|
Mar24 |
230127 |
163.60 |
166.40 |
162.35 |
166.40 |
+3.35 |
923 |
5,519 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
43,510 |
232,435 |
+1,075 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230127 |
205.50 |
206.50 |
205.40 |
205.75 |
+0.25 |
631 |
9,513 |
+48 |
Hover/Click |
|
May23 |
230127 |
200.45 |
201.10 |
200.25 |
200.55 |
+0.15 |
198 |
1,848 |
+50 |
Hover/Click |
|
Jul23 |
230127 |
198.50 |
198.50 |
198.30 |
198.30 |
+0.15 |
70 |
766 |
+34 |
Hover/Click |
|
Sep23 |
230127 |
194.90 |
194.90 |
194.90 |
194.90 |
unch |
0 |
14 |
+0 |
Hover/Click |
|
Nov23 |
230127 |
190.05 |
190.05 |
190.05 |
190.05 |
+2.30 |
0 |
25 |
+0 |
Hover/Click |
|
Jan24 |
230127 |
189.55 |
189.55 |
189.55 |
189.55 |
+2.25 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
899 |
12,168 |
+132 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230127 |
20.76 |
21.03 |
20.55 |
20.96 |
+0.28 |
62,155 |
339,245 |
+3,068 |
Hover/Click |
|
May23 |
230127 |
19.40 |
19.67 |
19.23 |
19.61 |
+0.29 |
41,720 |
242,581 |
+6,338 |
Hover/Click |
|
Jul23 |
230127 |
18.59 |
18.82 |
18.48 |
18.79 |
+0.26 |
17,312 |
149,350 |
+769 |
Hover/Click |
|
Oct23 |
230127 |
18.33 |
18.57 |
18.27 |
18.55 |
+0.24 |
12,270 |
81,103 |
-44 |
Hover/Click |
|
Mar24 |
230127 |
18.52 |
18.70 |
18.42 |
18.69 |
+0.23 |
7,698 |
58,158 |
+2,478 |
Hover/Click |
|
May24 |
230127 |
17.61 |
17.77 |
17.56 |
17.77 |
+0.16 |
1,120 |
16,757 |
+9 |
Hover/Click |
|
Jul24 |
230127 |
17.09 |
17.18 |
16.97 |
17.15 |
+0.10 |
410 |
16,055 |
-5 |
Hover/Click |
|
Oct24 |
230127 |
16.78 |
16.83 |
16.67 |
16.83 |
+0.07 |
43 |
15,007 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
142,747 |
937,457 |
+12,609 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230127 |
2025 |
2047 |
2023 |
2035 |
+2 |
7,483 |
80,557 |
-3,208 |
Hover/Click |
|
May23 |
230127 |
2005 |
2020 |
1997 |
2013 |
+7 |
7,091 |
60,840 |
-504 |
Hover/Click |
|
Jul23 |
230127 |
1974 |
1992 |
1970 |
1985 |
+7 |
2,525 |
40,186 |
-145 |
Hover/Click |
|
Sep23 |
230127 |
1950 |
1966 |
1948 |
1960 |
+6 |
2,306 |
35,178 |
-606 |
Hover/Click |
|
Dec23 |
230127 |
1922 |
1935 |
1921 |
1932 |
+5 |
5,606 |
31,900 |
+1,121 |
Hover/Click |
|
Mar24 |
230127 |
1890 |
1901 |
1890 |
1899 |
+4 |
126 |
14,971 |
+14 |
Hover/Click |
|
May24 |
230127 |
1884 |
1884 |
1883 |
1884 |
+4 |
2 |
5,299 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,141 |
275,938 |
-3,328 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
230127 |
555.00 |
563.80 |
553.90 |
562.40 |
+7.40 |
6,254 |
35,021 |
-107 |
Hover/Click |
|
May23 |
230127 |
545.50 |
554.50 |
544.90 |
553.50 |
+8.30 |
4,673 |
29,344 |
+1,258 |
Hover/Click |
|
Aug23 |
230127 |
527.90 |
537.70 |
527.90 |
536.70 |
+8.50 |
2,413 |
14,125 |
+539 |
Hover/Click |
|
Oct23 |
230127 |
514.60 |
523.30 |
514.60 |
522.50 |
+7.20 |
922 |
8,924 |
+359 |
Hover/Click |
|
Dec23 |
230127 |
508.70 |
512.70 |
507.50 |
512.70 |
+5.60 |
245 |
3,914 |
+137 |
Hover/Click |
| Total Volume and Open Interest |
14,788 |
94,741 |
+2,382 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
Jan23 |
230125 |
2020.00 |
2020.00 |
1943.00 |
2013.00 |
unch |
1 |
81 |
-75 |
Hover/Click |
|
Mar23 |
230127 |
1996.00 |
2057.00 |
1990.00 |
2053.00 |
+59.00 |
9,842 |
44,318 |
-322 |
Hover/Click |
|
May23 |
230127 |
1962.00 |
2020.00 |
1957.00 |
2016.00 |
+54.00 |
8,432 |
30,224 |
+2,332 |
Hover/Click |
|
Jul23 |
230127 |
1929.00 |
1985.00 |
1927.00 |
1983.00 |
+52.00 |
4,160 |
14,443 |
+1,596 |
Hover/Click |
|
Sep23 |
230127 |
1899.00 |
1948.00 |
1897.00 |
1948.00 |
+50.00 |
263 |
5,471 |
+145 |
Hover/Click |
| Total Volume and Open Interest |
22,789 |
96,275 |
+3,762 |
|
|
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
