|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue April 30, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Cocoa(ICE) |
Weekly |
Monthly |
|
May24 |
240430 |
9610 |
10133 |
8651 |
10133 |
+150 |
8 |
147 |
+0 |
Hover/Click |
|
Jul24 |
240430 |
8665 |
9350 |
7756 |
9283 |
+352 |
8,209 |
57,570 |
+492 |
Hover/Click |
|
Sep24 |
240430 |
8297 |
8859 |
7362 |
8805 |
+272 |
3,453 |
33,824 |
-1,710 |
Hover/Click |
|
Dec24 |
240430 |
7600 |
8117 |
6728 |
8079 |
+252 |
2,494 |
35,635 |
+184 |
Hover/Click |
|
Mar25 |
240430 |
6950 |
7354 |
6045 |
7329 |
+237 |
811 |
14,971 |
-56 |
Hover/Click |
|
May25 |
240430 |
6649 |
7074 |
5848 |
7051 |
+269 |
413 |
6,242 |
+67 |
Hover/Click |
|
Jul25 |
240430 |
6500 |
6917 |
5748 |
6913 |
+322 |
376 |
4,917 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
15,876 |
154,430 |
-1,043 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May24 |
240430 |
215.60 |
220.65 |
215.60 |
220.65 |
-12.90 |
1 |
453 |
-47 |
Hover/Click |
|
Jul24 |
240430 |
227.40 |
227.90 |
213.40 |
216.65 |
-10.85 |
18,791 |
119,524 |
-1,168 |
Hover/Click |
|
Sep24 |
240430 |
225.70 |
226.00 |
211.50 |
214.80 |
-11.00 |
9,722 |
56,330 |
+781 |
Hover/Click |
|
Dec24 |
240430 |
223.25 |
224.15 |
209.65 |
213.00 |
-11.00 |
5,883 |
33,848 |
-258 |
Hover/Click |
|
Mar25 |
240430 |
223.10 |
223.55 |
209.15 |
212.55 |
-10.80 |
1,258 |
11,963 |
+52 |
Hover/Click |
|
May25 |
240430 |
221.95 |
221.95 |
208.20 |
211.55 |
-10.70 |
285 |
4,369 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
36,196 |
235,247 |
-595 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May24 |
240430 |
375.90 |
382.25 |
375.90 |
382.25 |
+4.30 |
254 |
173 |
-131 |
Hover/Click |
|
Jul24 |
240430 |
366.40 |
368.50 |
360.00 |
363.55 |
-4.40 |
1,218 |
6,887 |
+195 |
Hover/Click |
|
Sep24 |
240430 |
365.90 |
365.90 |
359.30 |
361.50 |
-4.40 |
163 |
930 |
+59 |
Hover/Click |
|
Nov24 |
240430 |
359.00 |
359.00 |
359.00 |
359.00 |
-4.40 |
0 |
115 |
+0 |
Hover/Click |
|
Jan25 |
240430 |
357.30 |
357.30 |
357.30 |
357.30 |
-3.10 |
3 |
46 |
+1 |
Hover/Click |
|
Mar25 |
240430 |
351.20 |
351.20 |
351.20 |
351.20 |
-3.10 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,638 |
8,155 |
+124 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May24 |
240430 |
20.21 |
20.23 |
19.58 |
19.71 |
-0.49 |
51,400 |
47,768 |
-11,531 |
Hover/Click |
|
Jul24 |
240430 |
19.78 |
19.84 |
19.26 |
19.41 |
-0.37 |
70,861 |
350,924 |
+6,661 |
Hover/Click |
|
Oct24 |
240430 |
19.77 |
19.84 |
19.32 |
19.46 |
-0.33 |
29,193 |
182,140 |
+226 |
Hover/Click |
|
Mar25 |
240430 |
19.98 |
20.05 |
19.61 |
19.73 |
-0.28 |
14,772 |
112,116 |
-46 |
Hover/Click |
|
May25 |
240430 |
19.34 |
19.39 |
18.97 |
19.09 |
-0.26 |
4,703 |
51,338 |
+792 |
Hover/Click |
|
Jul25 |
240430 |
18.97 |
19.03 |
18.61 |
18.74 |
-0.26 |
2,684 |
34,421 |
+78 |
Hover/Click |
|
Oct25 |
240430 |
19.04 |
19.08 |
18.64 |
18.77 |
-0.27 |
1,334 |
27,800 |
+15 |
Hover/Click |
|
Mar26 |
240430 |
19.27 |
19.32 |
18.90 |
18.99 |
-0.30 |
706 |
12,493 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
176,304 |
833,847 |
-3,529 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May24 |
240430 |
1675 |
2063 |
695 |
1966 |
+325 |
2,214 |
33,901 |
-842 |
Hover/Click |
|
Jul24 |
240430 |
1146 |
1473 |
125 |
1375 |
+251 |
5,030 |
41,485 |
+546 |
Hover/Click |
|
Sep24 |
240430 |
613 |
873 |
6134 |
794 |
+200 |
3,665 |
49,208 |
-80 |
Hover/Click |
|
Dec24 |
240430 |
6432 |
143 |
5500 |
73 |
-6399 |
1,832 |
46,687 |
-14 |
Hover/Click |
|
Mar25 |
240430 |
5796 |
5967 |
4890 |
5929 |
+136 |
2,613 |
40,898 |
-405 |
Hover/Click |
|
May25 |
240430 |
5478 |
5700 |
4671 |
5678 |
+205 |
1,234 |
13,340 |
+342 |
Hover/Click |
|
Jul25 |
240430 |
5300 |
5542 |
4550 |
5538 |
+276 |
461 |
9,406 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
17,238 |
242,897 |
-364 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug24 |
240430 |
572.30 |
573.90 |
565.10 |
569.30 |
-4.50 |
6,458 |
43,920 |
+197 |
Hover/Click |
|
Oct24 |
240430 |
551.40 |
552.20 |
543.60 |
546.50 |
-5.90 |
1,246 |
16,915 |
+133 |
Hover/Click |
|
Dec24 |
240430 |
544.20 |
544.90 |
535.60 |
538.20 |
-6.00 |
1,296 |
10,141 |
-390 |
Hover/Click |
|
Mar25 |
240430 |
543.50 |
543.90 |
535.30 |
537.40 |
-6.10 |
1,521 |
9,606 |
-962 |
Hover/Click |
|
May25 |
240430 |
542.00 |
542.30 |
534.30 |
536.00 |
-6.00 |
229 |
3,229 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
11,040 |
87,031 |
-927 |
|
| London Coffee(LCE) |
Weekly |
Monthly |
|
May24 |
240430 |
4350.00 |
4350.00 |
4166.00 |
4241.00 |
-158.00 |
64 |
1,240 |
-62 |
Hover/Click |
|
Jul24 |
240430 |
4164.00 |
4168.00 |
4003.00 |
4021.00 |
-143.00 |
9,795 |
59,628 |
-599 |
Hover/Click |
|
Sep24 |
240430 |
4088.00 |
4089.00 |
3926.00 |
3940.00 |
-148.00 |
3,570 |
19,310 |
-128 |
Hover/Click |
|
Nov24 |
240430 |
3994.00 |
3994.00 |
3837.00 |
3851.00 |
-145.00 |
1,069 |
4,695 |
-24 |
Hover/Click |
|
Jan25 |
240430 |
3872.00 |
3872.00 |
3725.00 |
3738.00 |
-148.00 |
265 |
2,745 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
14,810 |
88,348 |
-784 |
|
|
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
