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 Wed May 18, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Cocoa(ICE) Weekly Monthly
Jul22 220518 2505 2506 2459 2470 -43 17,446 113,336 -3,193 Hover/Click
Sep22 220518 2528 2528 2481 2494 -36 8,644 55,748 +230 Hover/Click
Dec22 220518 2550 2550 2509 2520 -35 3,686 53,886 -601 Hover/Click
Mar23 220518 2531 2535 2512 2524 -30 1,594 36,086 +229 Hover/Click
May23 220518 2522 2525 2510 2522 -28 386 18,303 -19 Hover/Click
Jul23 220518 2520 2522 2508 2521 -27 97 5,599 -21 Hover/Click
Sep23 220518 2507 2520 2507 2518 -26 21 2,895 +1 Hover/Click
Total Volume and Open Interest 31,911 290,635 -3,374  
Coffee "C"(ICE) Weekly Monthly
May22 220518 218.60 218.60 218.60 218.60 -9.60 5 65 +0 Hover/Click
Jul22 220518 226.50 226.50 215.75 217.60 -9.60 22,293 88,457 -1,446 Hover/Click
Sep22 220518 226.35 226.55 215.90 217.70 -9.55 10,728 42,952 +15 Hover/Click
Dec22 220518 225.70 225.95 215.75 217.45 -9.45 5,475 37,607 -109 Hover/Click
Mar23 220518 224.35 224.35 214.95 216.65 -9.30 2,868 19,883 +77 Hover/Click
May23 220518 224.05 224.05 214.45 215.55 -9.35 862 6,817 -1 Hover/Click
Total Volume and Open Interest 43,249 206,985 -1,358  
Orange Juice(ICE) Weekly Monthly
Jul22 220518 175.75 176.35 167.10 168.80 -6.50 847 9,434 -44 Hover/Click
Sep22 220518 169.00 169.65 162.65 164.10 -4.20 380 1,720 +90 Hover/Click
Nov22 220518 163.55 163.55 162.60 162.75 -4.10 73 920 +12 Hover/Click
Jan23 220518 163.55 163.55 162.60 162.75 -3.85 0 59 +0 Hover/Click
Mar23 220518 163.25 163.25 163.25 163.25 -3.85 0 19 +0 Hover/Click
May23 220518 163.75 163.75 163.75 163.75 -3.85       Hover/Click
Total Volume and Open Interest 1,300 12,152 +58  
Sugar #11(ICE) Weekly Monthly
Jul22 220518 19.95 20.13 19.74 19.83 -0.17 75,149 330,082 +11,457 Hover/Click
Oct22 220518 19.98 20.19 19.86 19.95 -0.13 38,748 189,548 +3,790 Hover/Click
Mar23 220518 20.15 20.34 20.09 20.18 -0.08 17,637 119,189 +1,575 Hover/Click
May23 220518 19.37 19.56 19.34 19.45 -0.03 5,539 57,817 +1,577 Hover/Click
Jul23 220518 18.85 19.05 18.85 18.98 +0.01 2,827 44,386 +175 Hover/Click
Oct23 220518 18.60 18.74 18.55 18.70 +0.04 1,730 30,022 +666 Hover/Click
Mar24 220518 18.62 18.82 18.62 18.80 +0.05 1,021 19,307 +296 Hover/Click
May24 220518 18.09 18.25 18.09 18.25 +0.03 555 4,119 +175 Hover/Click
Total Volume and Open Interest 144,334 809,260 +20,574  
London Cocoa(LCE) Weekly Monthly
Jul22 220518 1783 1788 1763 1769 -7 4,941 41,354 -93 Hover/Click
Sep22 220518 1805 1809 1783 1789 -10 3,114 48,795 -3,186 Hover/Click
Dec22 220518 1828 1836 1813 1820 -7 3,397 82,262 +524 Hover/Click
Mar23 220518 1825 1829 1812 1818 -3 2,727 50,072 +330 Hover/Click
May23 220518 1822 1827 1811 1818 -1 935 14,562 -94 Hover/Click
Jul23 220518 1820 1823 1810 1816 -1 174 10,695 +20 Hover/Click
Sep23 220518 1814 1817 1808 1816 +1 43 5,311 -39 Hover/Click
Total Volume and Open Interest 15,331 258,545 -2,985  
London Sugar(LCE) Weekly Monthly
Aug22 220518 556.30 559.60 551.80 554.00 -0.80 5,216 33,443 +717 Hover/Click
Oct22 220518 541.40 543.60 536.80 538.10 -2.10 1,862 15,295 -9 Hover/Click
Dec22 220518 535.70 537.80 531.60 533.40 -1.80 448 9,403 -22 Hover/Click
Mar23 220518 532.30 533.90 528.70 530.80 -1.00 502 6,150 +57 Hover/Click
May23 220518 524.20 525.60 521.30 523.20 -0.80 132 2,763 +81 Hover/Click
Total Volume and Open Interest 8,217 70,846 +813  
London Coffee(LCE) Weekly Monthly
May22 220518 2053.00 2053.00 2053.00 2053.00 -46.00 0 3,171 +0 Hover/Click
Jul22 220518 2109.00 2109.00 2036.00 2063.00 -41.00 6,138 50,537 -1,034 Hover/Click
Sep22 220518 2106.00 2110.00 2041.00 2066.00 -39.00 2,425 28,313 -46 Hover/Click
Nov22 220518 2100.00 2105.00 2041.00 2063.00 -37.00 503 12,736 +120 Hover/Click
Jan23 220518 2090.00 2090.00 2038.00 2060.00 -36.00 73 6,594 +0 Hover/Click
Total Volume and Open Interest 9,142 102,948 -961  
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz