|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 28, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Cocoa(ICE) |
Weekly |
Monthly |
May24 |
240328 |
9906 |
10014 |
9671 |
9766 |
-77 |
26,263 |
62,962 |
+1,248 |
Hover/Click |
Jul24 |
240328 |
9369 |
9518 |
9211 |
9306 |
-12 |
17,884 |
49,658 |
-751 |
Hover/Click |
Sep24 |
240328 |
8654 |
8820 |
8499 |
8598 |
-6 |
7,467 |
31,220 |
+333 |
Hover/Click |
Dec24 |
240328 |
7570 |
7726 |
7445 |
7533 |
-3 |
6,653 |
32,646 |
+278 |
Hover/Click |
Mar25 |
240328 |
6641 |
6759 |
6593 |
6714 |
+154 |
3,829 |
15,328 |
+202 |
Hover/Click |
May25 |
240328 |
6186 |
6325 |
6138 |
6282 |
+187 |
1,246 |
4,752 |
+10 |
Hover/Click |
Jul25 |
240328 |
5901 |
6043 |
5855 |
6007 |
+206 |
399 |
4,290 |
+76 |
Hover/Click |
Total Volume and Open Interest |
63,801 |
201,309 |
+1,397 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May24 |
240328 |
191.05 |
191.20 |
187.55 |
188.85 |
-1.80 |
21,863 |
91,081 |
-456 |
Hover/Click |
Jul24 |
240328 |
189.85 |
190.20 |
186.90 |
188.05 |
-1.85 |
17,309 |
72,766 |
+5,171 |
Hover/Click |
Sep24 |
240328 |
189.45 |
189.60 |
186.40 |
187.60 |
-1.85 |
7,534 |
33,498 |
+144 |
Hover/Click |
Dec24 |
240328 |
189.05 |
189.10 |
185.95 |
187.05 |
-2.00 |
4,662 |
23,251 |
+325 |
Hover/Click |
Mar25 |
240328 |
189.55 |
189.60 |
186.65 |
187.50 |
-2.10 |
1,659 |
9,380 |
+179 |
Hover/Click |
May25 |
240328 |
189.60 |
189.60 |
187.50 |
188.20 |
-2.30 |
936 |
3,242 |
+499 |
Hover/Click |
Total Volume and Open Interest |
54,225 |
235,994 |
+5,958 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May24 |
240328 |
369.95 |
369.95 |
360.30 |
363.25 |
-7.05 |
416 |
5,638 |
-44 |
Hover/Click |
Jul24 |
240328 |
361.40 |
362.10 |
355.00 |
359.35 |
-4.75 |
177 |
1,544 |
+54 |
Hover/Click |
Sep24 |
240328 |
352.50 |
355.80 |
352.00 |
355.65 |
-4.10 |
29 |
652 |
+3 |
Hover/Click |
Nov24 |
240328 |
351.75 |
351.75 |
351.75 |
351.75 |
-4.00 |
3 |
100 |
-2 |
Hover/Click |
Jan25 |
240328 |
348.50 |
348.50 |
348.50 |
348.50 |
-3.60 |
0 |
45 |
+0 |
Hover/Click |
Mar25 |
240328 |
343.90 |
343.90 |
343.90 |
343.90 |
-3.60 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
625 |
7,981 |
+11 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May24 |
240328 |
22.19 |
22.59 |
22.06 |
22.52 |
+0.33 |
72,308 |
267,198 |
-6,844 |
Hover/Click |
Jul24 |
240328 |
21.86 |
22.19 |
21.76 |
22.15 |
+0.28 |
34,805 |
202,676 |
+2,227 |
Hover/Click |
Oct24 |
240328 |
21.83 |
22.09 |
21.73 |
22.05 |
+0.22 |
20,134 |
151,401 |
-39 |
Hover/Click |
Mar25 |
240328 |
21.93 |
22.17 |
21.86 |
22.11 |
+0.16 |
17,856 |
94,916 |
+2,398 |
Hover/Click |
May25 |
240328 |
21.03 |
21.23 |
21.01 |
21.14 |
+0.06 |
9,018 |
47,017 |
+1,850 |
Hover/Click |
Jul25 |
240328 |
20.43 |
20.63 |
20.41 |
20.53 |
+0.05 |
3,978 |
27,794 |
+168 |
Hover/Click |
Oct25 |
240328 |
20.29 |
20.42 |
20.20 |
20.32 |
+0.06 |
1,679 |
25,803 |
+427 |
Hover/Click |
Mar26 |
240328 |
20.32 |
20.45 |
20.21 |
20.30 |
+0.05 |
636 |
11,428 |
+280 |
Hover/Click |
Total Volume and Open Interest |
161,154 |
839,231 |
+841 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May24 |
240328 |
1712 |
1846 |
1620 |
1722 |
+68 |
13,816 |
49,974 |
-1,430 |
Hover/Click |
Jul24 |
240328 |
1196 |
1302 |
1095 |
1171 |
+62 |
11,763 |
45,193 |
+1,631 |
Hover/Click |
Sep24 |
240328 |
561 |
686 |
482 |
543 |
+11 |
8,197 |
46,297 |
-613 |
Hover/Click |
Dec24 |
240328 |
6264 |
6343 |
6119 |
6140 |
-77 |
10,642 |
46,006 |
-577 |
Hover/Click |
Mar25 |
240328 |
5450 |
5525 |
5433 |
5485 |
+67 |
10,138 |
46,470 |
+490 |
Hover/Click |
May25 |
240328 |
5073 |
5141 |
5066 |
5106 |
+72 |
3,877 |
9,827 |
+860 |
Hover/Click |
Jul25 |
240328 |
4760 |
4819 |
4727 |
4774 |
+81 |
2,152 |
6,042 |
+683 |
Hover/Click |
Total Volume and Open Interest |
62,680 |
255,177 |
+2,031 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May24 |
240328 |
646.90 |
659.20 |
646.50 |
652.50 |
+6.90 |
7,133 |
33,186 |
-1,395 |
Hover/Click |
Aug24 |
240328 |
625.30 |
633.20 |
623.00 |
630.90 |
+6.30 |
4,544 |
21,346 |
+1,049 |
Hover/Click |
Oct24 |
240328 |
610.80 |
616.80 |
608.20 |
615.60 |
+5.70 |
1,433 |
11,087 |
+301 |
Hover/Click |
Dec24 |
240328 |
599.60 |
603.90 |
596.40 |
602.50 |
+4.60 |
300 |
6,867 |
+53 |
Hover/Click |
Mar25 |
240328 |
589.80 |
594.60 |
587.90 |
593.10 |
+4.00 |
384 |
7,629 |
-200 |
Hover/Click |
Total Volume and Open Interest |
13,945 |
83,626 |
-227 |
|
London Coffee(LCE) |
Weekly |
Monthly |
Mar24 |
240322 |
3465.00 |
3465.00 |
3465.00 |
3465.00 |
unch |
3 |
41 |
-2 |
Hover/Click |
May24 |
240328 |
3591.00 |
3591.00 |
3470.00 |
3479.00 |
-80.00 |
10,941 |
56,335 |
-1,021 |
Hover/Click |
Jul24 |
240328 |
3455.00 |
3485.00 |
3387.00 |
3396.00 |
-71.00 |
6,707 |
30,511 |
+220 |
Hover/Click |
Sep24 |
240328 |
3404.00 |
3404.00 |
3310.00 |
3319.00 |
-66.00 |
1,748 |
9,718 |
+12 |
Hover/Click |
Nov24 |
240328 |
3312.00 |
3312.00 |
3220.00 |
3233.00 |
-62.00 |
531 |
2,778 |
+10 |
Hover/Click |
Total Volume and Open Interest |
19,953 |
100,231 |
-773 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|