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 June 20, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
Jul25 250620 9505 9505 8331 8459 -1221 3,019 4,290 -909 Hover/Click
Sep25 250620 8592 8610 8050 8169 -634 8,687 41,201 +50 Hover/Click
Dec25 250620 7944 7944 7467 7591 -536 4,742 25,553 -63 Hover/Click
Mar26 250620 7505 7505 7113 7216 -417 1,842 14,110 +182 Hover/Click
May26 250620 7335 7348 7011 7101 -370 533 1,814 +82 Hover/Click
Jul26 250620 7280 7280 6956 7035 -332 205 1,379 +19 Hover/Click
Sep26 250620 7180 7182 6898 6977 -287 87 776 +3 Hover/Click
Total Volume and Open Interest 19,119 89,437 -636  
Coffee "C"(ICE) Weekly Monthly
Jul25 250620 324.55 329.85 316.95 319.05 -5.85 5,049 4,032 -2,923 Hover/Click
Sep25 250620 322.85 328.65 311.85 315.05 -7.25 18,697 70,509 -1,565 Hover/Click
Dec25 250620 318.70 323.90 307.45 309.95 -7.85 8,096 37,645 +405 Hover/Click
Mar26 250620 315.85 319.45 303.45 305.50 -8.15 3,200 14,815 +245 Hover/Click
May26 250620 310.10 314.30 298.80 300.70 -7.90 1,032 6,836 -50 Hover/Click
Jul26 250620 302.00 306.00 291.30 293.15 -7.20 573 2,195 +49 Hover/Click
Total Volume and Open Interest 37,377 143,735 -3,530  
Orange Juice(ICE) Weekly Monthly
Jul25 250620 236.55 238.55 227.95 233.20 -5.35 1,087 2,650 -201 Hover/Click
Sep25 250620 237.30 239.20 229.00 234.85 -2.75 1,234 5,138 +342 Hover/Click
Nov25 250620 236.85 237.00 231.00 234.70 -2.15 240 1,103 +43 Hover/Click
Jan26 250620 236.90 236.90 232.00 234.90 -2.00 69 577 +67 Hover/Click
Mar26 250620 235.70 235.70 232.90 232.90 -2.80 1 89 +1 Hover/Click
May26 250620 230.80 230.80 230.80 230.80 -3.00 0 54 +0 Hover/Click
Total Volume and Open Interest 2,631 9,633 +252  
Sugar #11(ICE) Weekly Monthly
Jul25 250620 16.10 16.29 15.99 16.10 +0.22 60,422 111,458 -17,424 Hover/Click
Oct25 250620 16.60 16.73 16.44 16.57 +0.26 74,791 383,535 +6,129 Hover/Click
Mar26 250620 17.05 17.33 17.05 17.18 +0.24 29,009 177,157 +3,782 Hover/Click
May26 250620 16.75 16.90 16.65 16.76 +0.21 10,136 71,269 +1,570 Hover/Click
Jul26 250620 16.69 16.75 16.52 16.60 +0.15 6,878 52,470 +368 Hover/Click
Oct26 250620 16.80 16.92 16.70 16.76 +0.11 3,410 33,552 +110 Hover/Click
Mar27 250620 17.29 17.39 17.16 17.22 +0.08 1,455 19,865 +80 Hover/Click
May27 250620 17.02 17.13 16.88 16.94 +0.03 1,270 9,401 +366 Hover/Click
Jul27 250620 16.99 17.07 16.80 16.85 -0.02 1,075 10,994 +468 Hover/Click
Total Volume and Open Interest 188,969 877,614 -4,315  
London Cocoa(LCE) Weekly Monthly
Jul25 250620 5896 5964 5660 5798 -149 2,768 19,933 -102 Hover/Click
Sep25 250620 5757 5767 5510 5617 -128 5,801 31,720 +53 Hover/Click
Dec25 250620 5500 5511 5290 5375 -117 8,849 31,741 +2,424 Hover/Click
Mar26 250620 5286 5314 5120 5196 -90 6,537 24,456 +1,051 Hover/Click
May26 250620 5166 5238 5050 5121 -79 3,219 8,518 +277 Hover/Click
Jul26 250620 5116 5181 5007 5072 -68 2,116 4,368 +321 Hover/Click
Sep26 250620 5058 5114 4954 5022 -53 724 4,811 +269 Hover/Click
Total Volume and Open Interest 30,578 129,571 +4,501  
London Sugar(LCE) Weekly Monthly
Aug25 250620 481.70 484.40 473.10 475.10 -7.30 11,965 44,496 -1,686 Hover/Click
Oct25 250620 469.10 470.90 464.20 467.10 -1.90 9,386 34,445 +818 Hover/Click
Dec25 250620 464.40 464.90 458.20 461.20 -2.00 3,918 14,086 +1,001 Hover/Click
Mar26 250620 466.10 467.60 460.80 463.50 -2.10 1,878 12,101 +400 Hover/Click
May26 250620 468.20 468.20 462.80 465.10 -2.40 443 5,247 +49 Hover/Click
Total Volume and Open Interest 28,419 118,216 +887  
London Coffee(LCE) Weekly Monthly
Jul25 250620 4030.00 4115.00 3849.00 3887.00 -147.00 6,192 10,460 -4,452 Hover/Click
Sep25 250620 3879.00 3962.00 3699.00 3737.00 -150.00 15,610 42,451 +1,998 Hover/Click
Nov25 250620 3821.00 3897.00 3644.00 3678.00 -146.00 6,197 20,197 +392 Hover/Click
Total Volume and Open Interest 31,946 82,776 -1,240  
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

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!