|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri September 30, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
Dec22 |
220930 |
2340 |
2375 |
2330 |
2354 |
+27 |
22,823 |
145,624 |
+39 |
Hover/Click |
|
Mar23 |
220930 |
2326 |
2359 |
2319 |
2340 |
+26 |
11,158 |
76,055 |
+2,015 |
Hover/Click |
|
May23 |
220930 |
2308 |
2346 |
2307 |
2328 |
+27 |
5,125 |
41,686 |
+479 |
Hover/Click |
|
Jul23 |
220930 |
2302 |
2339 |
2300 |
2322 |
+29 |
1,830 |
17,480 |
+260 |
Hover/Click |
|
Sep23 |
220930 |
2303 |
2331 |
2296 |
2317 |
+30 |
607 |
11,648 |
+87 |
Hover/Click |
|
Dec23 |
220930 |
2292 |
2322 |
2285 |
2304 |
+28 |
354 |
16,968 |
+26 |
Hover/Click |
|
Mar24 |
220930 |
2299 |
2307 |
2290 |
2290 |
+27 |
51 |
3,979 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
42,088 |
316,192 |
+2,971 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Dec22 |
220930 |
225.20 |
226.45 |
220.90 |
221.55 |
-4.15 |
17,981 |
90,006 |
+21 |
Hover/Click |
|
Mar23 |
220930 |
216.25 |
217.35 |
211.80 |
212.55 |
-4.30 |
7,978 |
46,948 |
-342 |
Hover/Click |
|
May23 |
220930 |
210.55 |
211.65 |
206.85 |
207.60 |
-3.95 |
3,935 |
25,264 |
+499 |
Hover/Click |
|
Jul23 |
220930 |
207.10 |
207.90 |
203.15 |
204.10 |
-3.40 |
935 |
5,017 |
-50 |
Hover/Click |
|
Sep23 |
220930 |
204.15 |
204.95 |
200.40 |
201.50 |
-3.05 |
448 |
7,719 |
+79 |
Hover/Click |
|
Dec23 |
220930 |
202.20 |
203.20 |
198.65 |
199.80 |
-2.70 |
592 |
7,224 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
32,294 |
185,393 |
+244 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Nov22 |
220930 |
191.10 |
194.70 |
189.60 |
191.40 |
+0.95 |
1,100 |
7,724 |
+221 |
Hover/Click |
|
Jan23 |
220930 |
182.45 |
186.75 |
180.95 |
183.85 |
+2.10 |
229 |
1,939 |
+79 |
Hover/Click |
|
Mar23 |
220930 |
179.45 |
183.45 |
179.45 |
180.45 |
+2.70 |
15 |
984 |
+4 |
Hover/Click |
|
May23 |
220930 |
178.90 |
178.90 |
178.90 |
178.90 |
+2.15 |
0 |
67 |
+0 |
Hover/Click |
|
Jul23 |
220930 |
179.30 |
179.30 |
179.30 |
179.30 |
+2.15 |
|
|
|
Hover/Click |
|
Sep23 |
220930 |
177.25 |
177.25 |
177.25 |
177.25 |
+2.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,344 |
10,714 |
+304 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct22 |
220930 |
18.50 |
18.60 |
18.26 |
18.42 |
-0.02 |
26,343 |
28,779 |
-4,122 |
Hover/Click |
|
Mar23 |
220930 |
17.83 |
17.90 |
17.60 |
17.68 |
-0.09 |
56,642 |
346,007 |
-3,078 |
Hover/Click |
|
May23 |
220930 |
17.05 |
17.10 |
16.87 |
16.94 |
-0.05 |
18,926 |
121,990 |
+252 |
Hover/Click |
|
Jul23 |
220930 |
16.65 |
16.67 |
16.48 |
16.54 |
-0.03 |
11,527 |
84,401 |
+2,644 |
Hover/Click |
|
Oct23 |
220930 |
16.66 |
16.70 |
16.51 |
16.57 |
-0.03 |
5,080 |
53,974 |
+143 |
Hover/Click |
|
Mar24 |
220930 |
16.87 |
16.92 |
16.74 |
16.81 |
-0.02 |
1,349 |
33,086 |
-48 |
Hover/Click |
|
May24 |
220930 |
16.39 |
16.44 |
16.25 |
16.32 |
-0.04 |
638 |
8,957 |
+168 |
Hover/Click |
|
Jul24 |
220930 |
16.08 |
16.12 |
15.92 |
15.99 |
-0.05 |
346 |
10,689 |
+90 |
Hover/Click |
| Total Volume and Open Interest |
121,597 |
707,082 |
-3,805 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Dec22 |
220930 |
1940 |
1958 |
1925 |
1940 |
-1 |
17,047 |
90,413 |
+311 |
Hover/Click |
|
Mar23 |
220930 |
1899 |
1919 |
1885 |
1905 |
+4 |
11,168 |
90,488 |
+1,257 |
Hover/Click |
|
May23 |
220930 |
1873 |
1889 |
1858 |
1875 |
unch |
5,529 |
34,765 |
+304 |
Hover/Click |
|
Jul23 |
220930 |
1863 |
1878 |
1850 |
1866 |
-1 |
1,541 |
16,527 |
-227 |
Hover/Click |
|
Sep23 |
220930 |
1860 |
1874 |
1846 |
1862 |
-1 |
586 |
11,470 |
-67 |
Hover/Click |
|
Dec23 |
220930 |
1856 |
1870 |
1847 |
1859 |
-1 |
1,100 |
11,552 |
-49 |
Hover/Click |
|
Mar24 |
220930 |
1865 |
1865 |
1853 |
1853 |
-3 |
104 |
5,675 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
37,213 |
263,010 |
+1,679 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Dec22 |
220930 |
531.00 |
533.00 |
526.80 |
528.70 |
-1.10 |
5,067 |
39,500 |
+309 |
Hover/Click |
|
Mar23 |
220930 |
494.50 |
495.70 |
490.50 |
492.00 |
-1.30 |
1,533 |
22,247 |
-33 |
Hover/Click |
|
May23 |
220930 |
482.80 |
484.50 |
479.70 |
481.00 |
-1.10 |
1,042 |
7,897 |
+208 |
Hover/Click |
|
Aug23 |
220930 |
474.40 |
474.70 |
470.00 |
471.10 |
-1.40 |
520 |
5,326 |
+224 |
Hover/Click |
|
Oct23 |
220930 |
466.70 |
466.90 |
462.20 |
462.90 |
-1.50 |
89 |
4,425 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
8,311 |
81,677 |
+798 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
Sep22 |
220926 |
2239.00 |
2239.00 |
2239.00 |
2239.00 |
unch |
19 |
194 |
-17 |
Hover/Click |
|
Nov22 |
220930 |
2174.00 |
2179.00 |
2151.00 |
2153.00 |
-29.00 |
8,603 |
44,648 |
-1,109 |
Hover/Click |
|
Jan23 |
220930 |
2168.00 |
2171.00 |
2143.00 |
2146.00 |
-29.00 |
3,937 |
23,611 |
-90 |
Hover/Click |
|
Mar23 |
220930 |
2145.00 |
2145.00 |
2119.00 |
2120.00 |
-31.00 |
2,164 |
16,071 |
+55 |
Hover/Click |
|
May23 |
220930 |
2129.00 |
2131.00 |
2105.00 |
2106.00 |
-31.00 |
402 |
7,249 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
15,316 |
93,286 |
-994 |
|
|
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
