|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed May 01, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
May24 |
240501 |
9206 |
9206 |
8930 |
9183 |
-950 |
30 |
146 |
-1 |
Hover/Click |
|
Jul24 |
240501 |
9283 |
9487 |
7930 |
8284 |
-999 |
25,246 |
55,855 |
-1,715 |
Hover/Click |
|
Sep24 |
240501 |
8820 |
9029 |
7458 |
7777 |
-1028 |
11,417 |
32,971 |
-853 |
Hover/Click |
|
Dec24 |
240501 |
8135 |
8351 |
6828 |
7165 |
-914 |
7,306 |
36,090 |
+455 |
Hover/Click |
|
Mar25 |
240501 |
7475 |
7574 |
6175 |
6507 |
-822 |
3,055 |
14,834 |
-137 |
Hover/Click |
|
May25 |
240501 |
7091 |
7268 |
5968 |
6278 |
-773 |
2,310 |
6,652 |
+410 |
Hover/Click |
|
Jul25 |
240501 |
6951 |
7114 |
5864 |
6163 |
-750 |
734 |
4,985 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
50,671 |
152,761 |
-1,669 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May24 |
240501 |
222.40 |
222.40 |
215.70 |
219.05 |
-1.60 |
20 |
417 |
-36 |
Hover/Click |
|
Jul24 |
240501 |
214.65 |
218.00 |
212.75 |
216.00 |
-0.65 |
15,413 |
120,442 |
+918 |
Hover/Click |
|
Sep24 |
240501 |
213.20 |
216.05 |
210.95 |
214.05 |
-0.75 |
6,627 |
56,941 |
+611 |
Hover/Click |
|
Dec24 |
240501 |
211.70 |
213.90 |
209.20 |
212.00 |
-1.00 |
5,470 |
33,667 |
-181 |
Hover/Click |
|
Mar25 |
240501 |
210.95 |
213.10 |
208.95 |
211.40 |
-1.15 |
1,248 |
11,918 |
-45 |
Hover/Click |
|
May25 |
240501 |
208.80 |
211.60 |
208.40 |
210.35 |
-1.20 |
142 |
4,372 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
29,021 |
236,551 |
+1,304 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May24 |
240501 |
391.30 |
393.50 |
391.30 |
393.50 |
+11.25 |
107 |
82 |
-91 |
Hover/Click |
|
Jul24 |
240501 |
364.60 |
372.50 |
360.35 |
370.00 |
+6.45 |
612 |
6,918 |
+31 |
Hover/Click |
|
Sep24 |
240501 |
361.50 |
370.50 |
360.10 |
368.30 |
+6.80 |
48 |
951 |
+21 |
Hover/Click |
|
Nov24 |
240501 |
367.55 |
367.55 |
367.55 |
367.55 |
+8.55 |
0 |
115 |
+0 |
Hover/Click |
|
Jan25 |
240501 |
363.25 |
363.25 |
363.25 |
363.25 |
+5.95 |
4 |
46 |
+0 |
Hover/Click |
|
Mar25 |
240501 |
357.15 |
357.15 |
357.15 |
357.15 |
+5.95 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
771 |
8,116 |
-39 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Jul24 |
240501 |
19.48 |
19.48 |
19.09 |
19.22 |
-0.19 |
74,965 |
357,378 |
+6,454 |
Hover/Click |
|
Oct24 |
240501 |
19.54 |
19.54 |
19.13 |
19.25 |
-0.21 |
30,524 |
181,074 |
-1,066 |
Hover/Click |
|
Mar25 |
240501 |
19.83 |
19.83 |
19.41 |
19.52 |
-0.21 |
16,330 |
113,461 |
+1,345 |
Hover/Click |
|
May25 |
240501 |
19.18 |
19.18 |
18.80 |
18.93 |
-0.16 |
6,456 |
51,388 |
+50 |
Hover/Click |
|
Jul25 |
240501 |
18.83 |
18.83 |
18.50 |
18.64 |
-0.10 |
4,604 |
35,430 |
+1,009 |
Hover/Click |
|
Oct25 |
240501 |
18.99 |
18.99 |
18.56 |
18.70 |
-0.07 |
2,411 |
28,170 |
+370 |
Hover/Click |
|
Mar26 |
240501 |
19.08 |
19.08 |
18.81 |
18.95 |
-0.04 |
1,100 |
12,626 |
+133 |
Hover/Click |
|
May26 |
240501 |
18.50 |
18.50 |
18.33 |
18.47 |
-0.02 |
352 |
4,992 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
154,480 |
831,471 |
-2,376 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May24 |
240501 |
1760 |
2176 |
1243 |
1254 |
-712 |
3,980 |
32,656 |
-1,245 |
Hover/Click |
|
Jul24 |
240501 |
1192 |
1644 |
668 |
696 |
-679 |
11,471 |
42,463 |
+978 |
Hover/Click |
|
Sep24 |
240501 |
615 |
1036 |
97 |
129 |
-665 |
8,341 |
48,230 |
-978 |
Hover/Click |
|
Dec24 |
240501 |
6516 |
328 |
5990 |
6025 |
+5952 |
7,524 |
46,087 |
-600 |
Hover/Click |
|
Mar25 |
240501 |
5865 |
6140 |
5366 |
5403 |
-526 |
6,743 |
40,198 |
-700 |
Hover/Click |
|
May25 |
240501 |
5516 |
5862 |
5122 |
5150 |
-528 |
2,316 |
13,472 |
+132 |
Hover/Click |
|
Jul25 |
240501 |
5395 |
5689 |
4969 |
5003 |
-535 |
1,725 |
10,024 |
+618 |
Hover/Click |
| Total Volume and Open Interest |
43,084 |
241,436 |
-1,461 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240501 |
568.90 |
572.50 |
565.00 |
568.30 |
-1.00 |
7,778 |
45,000 |
+1,080 |
Hover/Click |
|
Oct24 |
240501 |
546.30 |
549.00 |
542.60 |
545.50 |
-1.00 |
1,509 |
16,699 |
-216 |
Hover/Click |
|
Dec24 |
240501 |
537.30 |
539.80 |
532.60 |
535.40 |
-2.80 |
1,105 |
10,294 |
+153 |
Hover/Click |
|
Mar25 |
240501 |
536.90 |
538.50 |
531.30 |
534.00 |
-3.40 |
317 |
9,584 |
-22 |
Hover/Click |
|
May25 |
240501 |
535.30 |
536.90 |
530.20 |
532.80 |
-3.20 |
38 |
3,232 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
10,771 |
88,034 |
+1,003 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
May24 |
240501 |
4232.00 |
4232.00 |
4168.00 |
4168.00 |
-73.00 |
15 |
1,226 |
-14 |
Hover/Click |
|
Jul24 |
240501 |
4008.00 |
4058.00 |
3955.00 |
3978.00 |
-43.00 |
9,475 |
58,681 |
-947 |
Hover/Click |
|
Sep24 |
240501 |
3935.00 |
3985.00 |
3880.00 |
3908.00 |
-32.00 |
3,889 |
19,507 |
+197 |
Hover/Click |
|
Nov24 |
240501 |
3840.00 |
3890.00 |
3794.00 |
3819.00 |
-32.00 |
1,174 |
4,635 |
-60 |
Hover/Click |
|
Jan25 |
240501 |
3724.00 |
3766.00 |
3679.00 |
3707.00 |
-31.00 |
319 |
2,711 |
-34 |
Hover/Click |
| Total Volume and Open Interest |
14,900 |
87,475 |
-873 |
|
|
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
