|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon July 06, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
Jul20 |
200706 |
2187 |
2187 |
2187 |
2187 |
-27 |
1 |
23 |
+1 |
Hover/Click |
|
Sep20 |
200706 |
2158 |
2175 |
2139 |
2152 |
-27 |
18,819 |
97,833 |
-195 |
Hover/Click |
|
Dec20 |
200706 |
2163 |
2179 |
2152 |
2167 |
-14 |
13,198 |
52,923 |
-577 |
Hover/Click |
|
Mar21 |
200706 |
2151 |
2170 |
2148 |
2159 |
-12 |
7,179 |
40,060 |
+956 |
Hover/Click |
|
May21 |
200706 |
2150 |
2169 |
2149 |
2158 |
-11 |
1,809 |
14,209 |
+165 |
Hover/Click |
|
Jul21 |
200706 |
2153 |
2171 |
2153 |
2160 |
-11 |
673 |
6,160 |
-269 |
Hover/Click |
|
Sep21 |
200706 |
2151 |
2168 |
2151 |
2160 |
-12 |
171 |
3,508 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
42,112 |
217,622 |
+98 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Jul20 |
200706 |
97.35 |
97.35 |
97.20 |
97.20 |
-5.05 |
4 |
282 |
-10 |
Hover/Click |
|
Sep20 |
200706 |
102.70 |
102.95 |
97.20 |
98.15 |
-5.05 |
22,240 |
105,681 |
-1,354 |
Hover/Click |
|
Dec20 |
200706 |
105.60 |
105.60 |
99.90 |
100.90 |
-5.00 |
10,422 |
65,070 |
+840 |
Hover/Click |
|
Mar21 |
200706 |
107.40 |
107.55 |
102.05 |
103.10 |
-4.85 |
3,408 |
40,426 |
+264 |
Hover/Click |
|
May21 |
200706 |
108.45 |
108.60 |
103.50 |
104.35 |
-4.70 |
2,140 |
20,775 |
+548 |
Hover/Click |
|
Jul21 |
200706 |
109.65 |
109.65 |
104.90 |
105.60 |
-4.65 |
963 |
9,682 |
+201 |
Hover/Click |
| Total Volume and Open Interest |
39,766 |
269,116 |
+599 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Jul20 |
200706 |
123.75 |
126.95 |
123.75 |
126.95 |
+3.20 |
27 |
5 |
-22 |
Hover/Click |
|
Sep20 |
200706 |
124.50 |
127.75 |
122.60 |
127.20 |
+2.65 |
672 |
8,179 |
-63 |
Hover/Click |
|
Nov20 |
200706 |
124.50 |
127.75 |
124.05 |
127.75 |
+2.75 |
202 |
1,232 |
+154 |
Hover/Click |
|
Jan21 |
200706 |
127.90 |
128.35 |
127.90 |
128.35 |
+2.95 |
43 |
520 |
+23 |
Hover/Click |
|
Mar21 |
200706 |
128.55 |
128.55 |
128.55 |
128.55 |
+2.95 |
1 |
324 |
+0 |
Hover/Click |
|
May21 |
200706 |
128.65 |
128.65 |
128.65 |
128.65 |
+2.95 |
0 |
77 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
945 |
10,339 |
+92 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Oct20 |
200706 |
12.20 |
12.27 |
11.90 |
11.93 |
-0.31 |
66,016 |
398,738 |
-11,743 |
Hover/Click |
|
Mar21 |
200706 |
12.88 |
12.89 |
12.57 |
12.59 |
-0.30 |
31,387 |
193,921 |
+506 |
Hover/Click |
|
May21 |
200706 |
12.50 |
12.54 |
12.26 |
12.29 |
-0.27 |
13,212 |
86,313 |
+535 |
Hover/Click |
|
Jul21 |
200706 |
12.22 |
12.23 |
12.00 |
12.02 |
-0.25 |
7,340 |
71,205 |
+530 |
Hover/Click |
|
Oct21 |
200706 |
12.16 |
12.16 |
11.96 |
11.97 |
-0.22 |
3,613 |
63,827 |
+878 |
Hover/Click |
|
Mar22 |
200706 |
12.39 |
12.42 |
12.27 |
12.27 |
-0.18 |
1,756 |
37,752 |
-41 |
Hover/Click |
|
May22 |
200706 |
12.11 |
12.14 |
12.04 |
12.04 |
-0.12 |
705 |
17,958 |
+249 |
Hover/Click |
|
Jul22 |
200706 |
11.90 |
11.95 |
11.88 |
11.88 |
-0.06 |
496 |
16,688 |
+117 |
Hover/Click |
| Total Volume and Open Interest |
124,915 |
904,354 |
-8,796 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Jul20 |
200706 |
1568 |
1570 |
1538 |
1542 |
-16 |
1,156 |
11,115 |
-1,861 |
Hover/Click |
|
Sep20 |
200706 |
1585 |
1597 |
1570 |
1590 |
+5 |
8,516 |
51,779 |
+431 |
Hover/Click |
|
Dec20 |
200706 |
1598 |
1600 |
1579 |
1595 |
+1 |
8,212 |
62,734 |
-1,687 |
Hover/Click |
|
Mar21 |
200706 |
1577 |
1577 |
1560 |
1571 |
-2 |
6,894 |
61,298 |
+381 |
Hover/Click |
|
May21 |
200706 |
1578 |
1581 |
1566 |
1575 |
-4 |
2,864 |
20,796 |
+524 |
Hover/Click |
|
Jul21 |
200706 |
1579 |
1581 |
1567 |
1577 |
-3 |
886 |
9,779 |
-79 |
Hover/Click |
|
Sep21 |
200706 |
1579 |
1579 |
1565 |
1574 |
-4 |
415 |
11,449 |
+161 |
Hover/Click |
| Total Volume and Open Interest |
29,371 |
239,228 |
-1,867 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug20 |
200706 |
351.00 |
353.00 |
347.50 |
348.30 |
-2.70 |
12,004 |
26,144 |
-3,879 |
Hover/Click |
|
Oct20 |
200706 |
355.50 |
355.60 |
350.00 |
350.70 |
-5.20 |
8,065 |
36,468 |
+1,623 |
Hover/Click |
|
Dec20 |
200706 |
356.80 |
357.00 |
350.30 |
351.20 |
-6.00 |
2,064 |
19,953 |
+423 |
Hover/Click |
|
Mar21 |
200706 |
358.80 |
358.90 |
352.00 |
353.10 |
-5.80 |
792 |
14,143 |
+126 |
Hover/Click |
|
May21 |
200706 |
362.10 |
362.10 |
356.10 |
356.30 |
-6.00 |
337 |
6,313 |
+273 |
Hover/Click |
| Total Volume and Open Interest |
23,347 |
110,017 |
-1,418 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
Jul20 |
200706 |
1150.00 |
1150.00 |
1150.00 |
1150.00 |
-19.00 |
0 |
485 |
+0 |
Hover/Click |
|
Sep20 |
200706 |
1193.00 |
1194.00 |
1172.00 |
1175.00 |
-24.00 |
6,123 |
70,225 |
-408 |
Hover/Click |
|
Nov20 |
200706 |
1202.00 |
1211.00 |
1190.00 |
1194.00 |
-23.00 |
2,197 |
33,940 |
+279 |
Hover/Click |
|
Jan21 |
200706 |
1230.00 |
1230.00 |
1210.00 |
1212.00 |
-22.00 |
912 |
11,691 |
+19 |
Hover/Click |
|
Mar21 |
200706 |
1249.00 |
1249.00 |
1229.00 |
1230.00 |
-23.00 |
648 |
11,886 |
-186 |
Hover/Click |
| Total Volume and Open Interest |
10,381 |
151,016 |
-172 |
|
|
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
