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 Tue May 21, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Jun24 240521 79.70 79.72 78.08 79.26 -0.54 94,152 64,368 -23,234 Hover/Click
Jul24 240521 79.23 79.30 77.65 78.66 -0.64 321,025 382,266 +10,932 Hover/Click
Aug24 240521 78.82 78.91 77.37 78.28 -0.62 136,054 195,498 -3,291 Hover/Click
Sep24 240521 78.32 78.43 77.00 77.82 -0.60 77,908 158,629 +12,306 Hover/Click
Oct24 240521 77.83 77.92 76.52 77.31 -0.57 25,134 104,764 +1,825 Hover/Click
Nov24 240521 77.34 77.41 76.12 76.81 -0.55 10,892 51,238 +164 Hover/Click
Dec24 240521 76.86 76.92 75.66 76.33 -0.54 44,102 184,490 +1,942 Hover/Click
Jan25 240521 76.42 76.45 75.27 75.87 -0.52 3,795 50,606 +450 Hover/Click
Feb25 240521 75.97 75.97 74.85 75.43 -0.50 1,992 31,129 -369 Hover/Click
Mar25 240521 75.53 75.53 74.50 75.02 -0.46 8,013 41,444 +1,408 Hover/Click
Apr25 240521 74.28 74.98 74.28 74.61 -0.46 464 26,218 -10 Hover/Click
May25 240521 74.30 74.66 73.90 74.23 -0.45 686 25,683 -93 Hover/Click
Jun25 240521 74.32 74.36 73.34 73.90 -0.40 12,451 96,180 -251 Hover/Click
Jul25 240521 73.00 73.75 72.88 73.53 -0.38 376 22,642 +123 Hover/Click
Aug25 240521 73.17 73.17 73.17 73.17 -0.37 190 14,819 +102 Hover/Click
Sep25 240521 73.01 73.01 72.85 72.85 -0.35 547 23,719 +217 Hover/Click
Total Volume and Open Interest 757,665 1,769,119 +1,249  
e-miNY Crude Oil(NYM)
Jul24 240521 79.200 79.325 77.675 78.650 -0.650 7,620 1,001 +306  
Aug24 240521 78.700 78.875 77.400 78.275 -0.625 230 189 +20  
Sep24 240521 77.925 78.100 77.000 77.825 -0.600 11 150 -3  
Oct24 240521 77.375 77.425 77.150 77.300 -0.575 2 15 +1  
Nov24 240521 76.950 77.050 76.275 76.800 -0.550 0 16 +0  
Dec24 240521 76.425 76.500 76.000 76.325 -0.550 4 218 -3  
Total Volume and Open Interest 9,941 3,909 +109  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240521 248.26 248.40 244.32 246.23 -2.48 48,204 62,789 -5,689 Hover/Click
Jul24 240521 249.65 250.07 245.97 247.83 -2.48 54,191 75,186 +4,230 Hover/Click
Aug24 240521 251.21 251.40 247.41 249.21 -2.44 21,524 36,406 +1,190 Hover/Click
Sep24 240521 252.54 252.71 248.90 250.61 -2.38 18,291 51,642 -954 Hover/Click
Oct24 240521 251.84 253.25 249.55 251.19 -2.29 8,555 31,060 +507 Hover/Click
Nov24 240521 251.83 253.06 249.70 251.15 -2.21 5,848 28,363 +69 Hover/Click
Dec24 240521 251.64 252.67 249.20 250.80 -2.10 13,692 44,323 -159 Hover/Click
Jan25 240521 251.47 252.70 249.50 251.02 -1.95 2,272 16,242 +272 Hover/Click
Feb25 240521 249.99 251.24 249.50 250.42 -1.82 1,280 5,534 +81 Hover/Click
Mar25 240521 249.00 249.88 247.60 248.94 -1.71 956 10,601 +63 Hover/Click
Apr25 240521 246.79 248.12 246.35 246.96 -1.60 566 6,895 +26 Hover/Click
May25 240521 245.21 246.88 244.85 245.69 -1.54 562 4,911 +112 Hover/Click
Jun25 240521 244.43 245.61 243.81 244.80 -1.49 1,032 14,627 +31 Hover/Click
Jul25 240521 244.50 244.50 244.37 244.37 -1.43 216 1,054 +17 Hover/Click
Total Volume and Open Interest 177,789 401,672 -173  
e-miNY NY Harbor ULSD(NYM)
Jun24 240521 246.20 246.23 246.20 246.20 -2.51 0 1 +0  
Jul24 240521 247.80 247.83 247.80 247.80 -2.51 0 1 +0  
Aug24 240521 249.20 249.21 249.20 249.20 -2.45        
Sep24 240521 250.60 250.61 250.60 250.60 -2.39        
Oct24 240521 251.20 251.20 251.19 251.20 -2.28        
Nov24 240521 251.20 251.20 251.15 251.20 -2.16        
Total Volume and Open Interest 0 2 +0  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240521 254.32 254.57 248.95 251.00 -2.99 44,892 58,921 -5,386 Hover/Click
Jul24 240521 253.14 253.39 247.80 249.82 -2.97 69,223 112,325 +3,624 Hover/Click
Aug24 240521 250.31 250.57 245.40 247.28 -2.89 29,249 46,532 +1,273 Hover/Click
Sep24 240521 246.30 246.30 241.33 243.01 -2.96 19,173 53,151 +58 Hover/Click
Oct24 240521 226.57 227.07 222.64 224.19 -2.49 7,384 32,227 +519 Hover/Click
Nov24 240521 219.77 220.19 217.07 218.55 -2.15 3,622 23,961 -131 Hover/Click
Dec24 240521 216.95 216.95 213.25 214.74 -1.85 4,600 30,927 +145 Hover/Click
Jan25 240521 213.90 214.20 211.60 212.90 -1.67 1,457 13,585 -21 Hover/Click
Feb25 240521 212.62 213.02 212.60 212.96 -1.57 780 3,129 +282 Hover/Click
Mar25 240521 213.77 214.92 213.55 214.66 -1.49 640 7,502 +216 Hover/Click
Apr25 240521 234.77 234.77 234.77 234.77 -1.43 91 3,813 +15 Hover/Click
May25 240521 234.72 234.72 234.72 234.72 -1.40 132 1,711 +39 Hover/Click
Jun25 240521 233.91 233.94 233.69 233.76 -1.37 207 4,680 +44 Hover/Click
Jul25 240521 231.84 231.84 231.84 231.84 -1.32 42 414 +1 Hover/Click
Total Volume and Open Interest 181,667 396,428 +751  
e-miNY RBOB Gasoline(NYM)
Jun24 240521 253.80 253.80 250.50 251.00 -2.99 0 2 +0  
Jul24 240521 249.80 249.82 249.80 249.80 -2.99        
Aug24 240521 247.30 247.30 247.28 247.30 -2.87        
Sep24 240521 243.00 243.01 243.00 243.00 -2.97        
Oct24 240521 224.20 224.20 224.19 224.20 -2.48        
Nov24 240521 218.60 218.60 218.55 218.60 -2.10        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240521 2.737 2.798 2.640 2.671 -0.080 185,798 107,638 -10,211 Hover/Click
Jul24 240521 2.892 2.945 2.802 2.839 -0.062 146,525 306,618 +244 Hover/Click
Aug24 240521 2.927 2.977 2.851 2.886 -0.049 53,013 82,274 -5,953 Hover/Click
Sep24 240521 2.873 2.926 2.810 2.844 -0.038 59,171 186,240 +2,530 Hover/Click
Oct24 240521 2.935 2.982 2.873 2.905 -0.029 70,437 160,726 +9,246 Hover/Click
Nov24 240521 3.217 3.257 3.166 3.197 -0.025 17,284 81,002 +348 Hover/Click
Dec24 240521 3.656 3.678 3.594 3.623 -0.031 10,429 74,177 -366 Hover/Click
Jan25 240521 3.915 3.941 3.856 3.885 -0.031 16,331 90,919 +839 Hover/Click
Feb25 240521 3.743 3.769 3.682 3.713 -0.034 6,338 42,882 -52 Hover/Click
Mar25 240521 3.341 3.361 3.270 3.303 -0.039 11,505 83,224 +177 Hover/Click
Apr25 240521 3.099 3.118 3.025 3.053 -0.048 9,596 74,669 -757 Hover/Click
May25 240521 3.139 3.146 3.061 3.091 -0.041 4,219 31,384 +416 Hover/Click
Jun25 240521 3.313 3.317 3.240 3.273 -0.032 3,027 15,503 +142 Hover/Click
Jul25 240521 3.461 3.473 3.427 3.465 -0.024 3,697 22,217 +202 Hover/Click
Total Volume and Open Interest 609,706 1,560,791 -299  
e-miNY Natural Gas(NYM)
Jun24 240521 2.740 2.800 2.645 2.670 -0.081 5,107 9,671 -711  
Jul24 240521 2.895 2.940 2.805 2.840 -0.061 796 3,517 +108  
Aug24 240521 2.930 2.975 2.855 2.885 -0.050 89 829 +28  
Sep24 240521 2.870 2.925 2.810 2.845 -0.037 62 342 +22  
Oct24 240521 2.935 2.950 2.875 2.905 -0.029 23 343 +0  
Nov24 240521 3.245 3.245 3.170 3.195 -0.027 9 169 -1  
Total Volume and Open Interest 6,127 16,134 -545  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240521 83.75 83.76 82.04 82.88 -0.83 277,184 342,494 -14,215 Hover/Click
Aug24 240521 83.51 83.53 81.93 82.70 -0.76 243,749 415,601 +7,511 Hover/Click
Sep24 240521 83.11 83.12 81.64 82.33 -0.72 182,873 363,972 +35,467 Hover/Click
Oct24 240521 82.44 82.65 81.26 81.89 -0.68 85,454 193,264 +15,630 Hover/Click
Nov24 240521 82.14 82.14 80.81 81.40 -0.66 40,644 127,174 +1,147 Hover/Click
Dec24 240521 81.63 81.63 80.34 80.91 -0.64 98,165 254,281 +1,845 Hover/Click
Jan25 240521 81.15 81.15 79.90 80.44 -0.63 21,739 75,642 +3,662 Hover/Click
Feb25 240521 80.66 80.69 79.48 80.00 -0.61 17,478 65,186 +3,357 Hover/Click
Mar25 240521 80.19 80.26 79.09 79.59 -0.58 12,292 59,331 +677 Hover/Click
Apr25 240521 79.65 79.73 78.79 79.21 -0.56 3,331 33,310 +358 Hover/Click
May25 240521 79.43 79.50 78.48 78.88 -0.53 2,045 39,460 -223 Hover/Click
Jun25 240521 79.14 79.19 78.13 78.58 -0.52 14,234 97,089 +617 Hover/Click
Jul25 240521 78.18 78.29 78.18 78.29 -0.49 929 19,688 -17 Hover/Click
Aug25 240521 78.00 78.00 77.99 77.99 -0.47 423 14,741 +59 Hover/Click
Total Volume and Open Interest 1,018,495 2,420,960 +55,909  
Gas Oil(ICE) Weekly Monthly
Jun24 240521 763.50 763.50 750.00 759.50 -6.00 82,950 150,710 -2,285 Hover/Click
Jul24 240521 764.50 764.75 752.25 761.75 -5.75 62,437 152,008 +5,003 Hover/Click
Aug24 240521 766.25 766.25 754.25 764.00 -5.00 36,154 73,789 -2,282 Hover/Click
Sep24 240521 768.00 768.25 756.75 766.00 -4.75 27,122 85,229 +2,151 Hover/Click
Oct24 240521 770.00 770.00 758.75 767.75 -4.75 12,940 70,056 +1,244 Hover/Click
Nov24 240521 765.25 765.75 755.25 764.00 -4.50 6,852 47,689 -160 Hover/Click
Dec24 240521 759.50 759.50 749.00 757.25 -4.50 28,694 94,255 -241 Hover/Click
Jan25 240521 756.75 756.75 747.00 755.25 -4.00 4,696 28,389 +78 Hover/Click
Feb25 240521 752.50 753.75 745.25 753.25 -3.75 8,104 14,950 +877 Hover/Click
Mar25 240521 751.50 751.75 743.00 750.25 -3.75 11,875 30,895 +447 Hover/Click
Total Volume and Open Interest 296,515 848,860 +7,042  
WTI Crude Oil(ICE)
Jul24 240521 79.31 79.31 77.65 78.66 -0.64 69,032 97,227 +2,974 Hover/Click
Aug24 240521 78.83 78.88 77.39 78.28 -0.62 62,832 68,446 +3,230 Hover/Click
Sep24 240521 78.23 78.23 77.09 77.82 -0.60 47,112 57,244 -221 Hover/Click
Oct24 240521 77.72 77.72 76.65 77.31 -0.57 26,776 23,519 -658 Hover/Click
Nov24 240521 76.90 77.21 76.19 76.81 -0.55 12,200 13,074 +239 Hover/Click
Dec24 240521 76.31 76.73 75.80 76.33 -0.54 15,712 93,036 +63 Hover/Click
Jan25 240521 75.56 75.96 75.43 75.87 -0.52 2,385 11,062 +29 Hover/Click
Feb25 240521 75.43 75.43 75.43 75.43 -0.50 1,455 6,254 -36 Hover/Click
Mar25 240521 75.34 75.34 75.02 75.02 -0.46 1,177 8,678 +58 Hover/Click
Apr25 240521 74.61 74.61 74.61 74.61 -0.46 199 3,624 -13 Hover/Click
May25 240521 74.23 74.23 74.23 74.23 -0.45 208 3,400 +47 Hover/Click
Jun25 240521 74.22 74.22 73.68 73.90 -0.40 3,777 20,541 -553 Hover/Click
Jul25 240521 73.53 73.53 73.53 73.53 -0.38 259 4,392 +131 Hover/Click
Aug25 240521 73.17 73.17 73.17 73.17 -0.37 27 3,653 -11 Hover/Click
Sep25 240521 72.85 72.85 72.85 72.85 -0.35 147 6,251 -1 Hover/Click
Oct25 240521 72.55 72.55 72.55 72.55 -0.33 54 3,025 +54 Hover/Click
Total Volume and Open Interest 269,573 543,483 -6,367  
Heating Oil(ICE)
Jun24 240521 246.36 248.11 245.00 246.23 -2.48 3,677 4,862 -109  
Jul24 240521 248.73 249.72 246.01 247.83 -2.48 15,778 5,437 +410  
Aug24 240521 249.63 251.33 247.45 249.21 -2.44 14,847 2,233 -93  
Sep24 240521 250.21 252.15 249.72 250.61 -2.38 4,672 6,340 +53  
Oct24 240521 250.42 252.70 250.42 251.19 -2.29 2,182 1,715 -17  
Nov24 240521 250.40 251.15 250.40 251.15 -2.21 916 2,642 -20  
Dec24 240521 250.03 250.80 250.03 250.80 -2.10 505 4,546 +97  
Jan25 240521 251.02 251.02 251.02 251.02 -1.95 51 846 -51  
Feb25 240521 250.42 250.42 250.42 250.42 -1.82 51 76 +0  
Mar25 240521 248.94 248.94 248.94 248.94 -1.71 18 1,039 -18  
Total Volume and Open Interest 42,720 30,278 +255  
RBOB Gasoline(ICE)
Jun24 240520 96.68 97.38 96.13 96.93 +0.43 24,942 39,212 -2,262  
Jul24 240520 100.45 100.80 99.28 99.95 -0.10 18,770 69,811 +1,048  
Aug24 240520 100.08 100.15 98.60 99.20 -0.28 11,381 50,483 +288  
Sep24 240521 244.85 244.85 241.49 243.01 -2.96 7,121 6,046 -60  
Oct24 240520 83.98 84.63 83.60 84.13 +0.15 4,401 55,473 -160  
Nov24 240521 218.55 218.55 218.55 218.55 -2.15 1,495 1,942 -26  
Dec24 240520 77.03 77.40 76.58 77.00 +0.25 3,196 37,995 +208  
Jan25 240521 212.90 212.90 212.90 212.90 -1.67 196 1,460 -75  
Feb25 240521 212.96 212.96 212.96 212.96 -1.57 8 526 +5  
Mar25 240521 214.66 214.66 214.66 214.66 -1.49 178 1,280 +176  
Total Volume and Open Interest 72,032 45,128 +645  
Crude Oil(TOCOM)
May24 240521 82900 83120 82900 82900 -100 3 2,626 -1  
Jun24 240521 81920 82700 81800 81800 -160 16 2,545 -13  
Jul24 240521 81180 81180 80730 80750 -150 40 3,420 -16  
Aug24 240521 80010 80060 79590 79590 -630 204 2,408 -111  
Sep24 240521 79020 79550 78590 78740 -460 374 5,468 -145  
Oct24 240521 78100 78640 77610 77760 -560 2,026 27,202 +363  
Total Volume and Open Interest 2,664 43,957 +76  
Gasoline(TOCOM)
Jun24 240521 83000 83000 83000 83000 unch        
Jul24 240521 83000 83000 83000 83000 unch        
Aug24 240521 83000 83000 83000 83000 unch        
Sep24 240521 83000 83000 83000 83000 unch        
Oct24 240521 83000 83000 83000 83000 unch        
Nov24 240521 83000 83000 83000 83000 unch        
Total Volume and Open Interest        
Kerosene(TOCOM)
Jun24 240521 81500 81500 81500 81500 unch        
Jul24 240521 81500 81500 81500 81500 unch        
Aug24 240521 81500 81500 81500 81500 unch        
Sep24 240521 81500 81500 81500 81500 unch        
Oct24 240521 81500 81500 81500 81500 unch        
Nov24 240521 81500 81500 81500 81500 unch        
Total Volume and Open Interest        
ENDEX EUA(ICE)
Jun24 240521 72.13 75.01 71.80 74.66 +1.96 1,202 63,897 +1,032  
Sep24 240521 75.76 75.76 75.55 75.55 +2.00 0 13,997 +0  
Dec24 240521 74.18 76.64 73.05 76.25 +2.03 22,632 322,522 +1,156  
Mar25 240521 74.40 77.15 74.22 77.15 +2.04 93 19,767 +66  
Jun25 240521 77.89 77.89 77.89 77.89 +2.07 0 55 +0  
Sep25 240521 78.70 78.70 78.70 78.70 +2.09 0 8,600 +0  
Dec25 240521 77.14 79.63 76.02 79.31 +2.10 1,662 143,216 -471  
Mar26 240521 80.01 80.01 80.01 80.01 +2.13 0 1,717 +0  
Dec26 240521 79.75 82.24 79.02 82.24 +2.21 126 21,277 -19  
Mar27 240521 79.54 83.07 79.54 83.07 +2.25        
Total Volume and Open Interest 28,685 666,334 +3,579  
API2 Rotterdam Coal(ICE)
May24 240521 107.25 107.25 106.75 106.80 +1.00 14 1,831 +11  
Jun24 240521 113.50 114.60 112.95 113.10 +0.10 133 1,709 -19  
Jul24 240521 115.00 117.00 115.00 116.50 +0.85 301 2,111 -57  
Aug24 240521 117.10 117.10 117.10 117.10 +0.85 228 1,763 -6  
Sep24 240521 117.70 117.70 117.70 117.70 -0.05 214 1,828 +23  
Oct24 240521 118.05 118.05 118.05 118.05 +0.25 159 1,633 -17  
Nov24 240521 118.15 118.15 118.15 118.15 +0.35 159 1,633 -17  
Dec24 240521 118.40 118.40 118.40 118.40 +0.20 159 1,633 -17  
Jan25 240521 119.00 119.00 119.00 119.00 +0.45 33 786 -6  
Feb25 240521 118.90 118.90 118.90 118.90 +0.45 33 786 -6  
Mar25 240521 118.60 118.60 118.60 118.60 +0.50 33 786 -6  
Apr25 240521 118.60 118.60 118.60 118.60 +0.60 32 547 -7  
Total Volume and Open Interest 1,802 23,186 -132  
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!