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 January 21, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Feb20 200121 59.17 59.73 57.68 58.34 -0.20 182,871 73,735 -22,788
Mar20 200121 59.35 59.77 57.71 58.38 -0.20 426,333 468,254 +9,958
Apr20 200121 59.32 59.66 57.66 58.34 -0.17 110,908 165,506 +9,796
May20 200121 58.93 59.37 57.49 58.16 -0.14 50,147 130,334 +478
Jun20 200121 58.60 59.05 57.21 57.85 -0.11 69,303 230,577 -1,593
Jul20 200121 58.21 58.48 56.84 57.47 -0.07 19,500 93,921 +261
Aug20 200121 57.81 57.90 56.42 57.05 -0.01 14,158 62,468 +332
Sep20 200121 57.31 57.44 55.97 56.61 +0.02 17,626 102,707 -1,026
Oct20 200121 56.82 56.82 55.55 56.19 +0.05 6,728 68,516 +51
Nov20 200121 55.81 56.59 55.26 55.80 +0.07 5,754 57,167 +897
Dec20 200121 55.85 56.35 54.82 55.44 +0.09 40,645 260,726 +4,413
Jan21 200121 55.36 55.37 54.65 55.10 +0.10 1,788 49,164 +214
Feb21 200121 54.75 54.79 54.75 54.79 +0.12 1,191 28,494 +326
Mar21 200121 54.50 54.50 54.50 54.50 +0.13 1,877 37,789 +238
Apr21 200121 54.25 54.25 54.25 54.25 +0.15 686 16,166 +27
May21 200121 54.04 54.04 54.04 54.04 +0.17 810 15,172 +41
Total Volume and Open Interest 972,325 2,198,622 +3,717
e-miNY Crude Oil(NYM)
Mar20 200121 59.275 59.700 57.700 58.375 -0.200 5,975 2,014 +320
Apr20 200121 59.125 59.625 57.675 58.350 -0.150 175 314 -6
May20 200121 59.000 59.325 58.025 58.150 -0.150 7 315 +1
Jun20 200121 58.575 58.575 57.375 57.850 -0.100 7 149 +1
Jul20 200121 57.475 57.475 57.475 57.475 -0.075 5 27 +1
Aug20 200121 57.800 57.800 56.525 57.050 unch 2 46 -1
Total Volume and Open Interest 15,326 5,667 -174
NY Harbor ULSD(NYM)
Feb20 200121 187.77 188.59 182.42 182.92 -3.00 91,941 70,205 -12,846
Mar20 200121 188.22 189.06 183.00 183.47 -2.90 108,846 111,291 +2,043
Apr20 200121 187.77 188.58 183.17 183.62 -2.58 63,627 57,155 -4,776
May20 200121 188.49 188.49 183.31 183.75 -2.26 36,926 41,053 -230
Jun20 200121 188.35 188.35 183.46 183.86 -2.06 34,811 42,603 +694
Jul20 200121 188.00 188.00 183.76 184.03 -1.93 8,076 18,480 +277
Aug20 200121 187.38 187.71 183.95 184.21 -1.80 5,265 10,767 +937
Sep20 200121 187.61 187.71 184.06 184.41 -1.70 5,859 11,541 +298
Oct20 200121 188.05 188.05 184.30 184.50 -1.55 1,518 4,614 -128
Nov20 200121 187.34 187.60 184.36 184.54 -1.38 1,590 5,124 +383
Dec20 200121 187.40 187.44 184.21 184.47 -1.21 7,686 22,406 -214
Jan21 200121 186.63 186.92 184.38 184.43 -1.10 803 5,241 +132
Feb21 200121 186.15 186.15 183.93 183.93 -1.02 138 1,210 +27
Mar21 200121 184.85 184.85 182.85 182.85 -0.97 50 972 +12
Total Volume and Open Interest 367,903 414,806 -12,973
e-miNY NY Harbor ULSD(NYM)
Feb20 200121 185.90 185.90 182.90 182.90 -3.02 1 2 +1
Mar20 200121 183.50 183.50 183.47 183.50 -2.87      
Apr20 200121 183.60 183.62 183.60 183.60 -2.60      
May20 200121 183.80 183.80 183.75 183.80 -2.21      
Jun20 200121 183.90 183.90 183.86 183.90 -2.02      
Jul20 200121 184.00 184.03 184.00 184.00 -1.96      
Total Volume and Open Interest 1 2 +1
RBOB Gasoline(NYM)
Feb20 200121 165.24 167.11 161.23 163.65 -0.41 60,548 79,592 -8,286
Mar20 200121 166.66 168.80 162.65 165.09 -0.40 56,612 133,967 +8,747
Apr20 200121 186.52 186.74 181.50 183.75 -0.39 26,536 66,454 +3,106
May20 200121 186.99 187.04 182.07 184.20 -0.36 13,542 41,935 +488
Jun20 200121 186.00 186.00 181.21 183.28 -0.34 10,898 37,250 -233
Jul20 200121 183.01 183.35 179.55 181.43 -0.33 2,355 21,274 +21
Aug20 200121 179.87 180.15 177.03 178.75 -0.29 1,728 5,457 +268
Sep20 200121 176.36 176.45 173.50 175.23 -0.23 2,589 11,488 +98
Oct20 200121 160.10 161.24 160.10 161.24 -0.09 1,109 4,959 +81
Nov20 200121 156.00 157.26 156.00 157.26 +0.18 958 2,071 -20
Dec20 200121 156.09 156.09 152.70 154.38 +0.33 1,333 20,151 +49
Jan21 200121 152.40 153.06 152.40 153.06 +0.35 162 1,711 +16
Feb21 200121 152.95 152.95 152.95 152.95 +0.33 55 266 +3
Mar21 200121 153.90 153.90 153.90 153.90 +0.30 1 92 +0
Total Volume and Open Interest 178,430 427,272 +4,337
e-miNY RBOB Gasoline(NYM)
Feb20 200121 164.10 164.10 163.70 163.70 -0.36 0 1 +0
Mar20 200121 165.10 165.10 165.09 165.10 -0.39      
Apr20 200121 183.80 183.80 183.75 183.80 -0.34      
May20 200121 184.20 184.20 184.20 184.20 -0.36      
Jun20 200121 183.30 183.30 183.28 183.30 -0.32      
Jul20 200121 181.40 181.43 181.40 181.40 -0.36      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb20 200121 1.970 1.970 1.830 1.895 -0.108 206,418 176,427 -9,850
Mar20 200121 1.963 1.963 1.826 1.889 -0.096 167,464 514,178 +14,847
Apr20 200121 1.981 1.993 1.856 1.930 -0.081 71,031 168,978 +1,581
May20 200121 2.050 2.050 1.935 1.989 -0.077 32,422 132,117 +1,159
Jun20 200121 2.123 2.123 2.013 2.064 -0.073 15,113 69,478 +1,048
Jul20 200121 2.185 2.185 2.085 2.141 -0.068 17,366 59,962 +1,523
Aug20 200121 2.220 2.220 2.116 2.169 -0.064 8,644 33,389 +1,179
Sep20 200121 2.204 2.204 2.140 2.165 -0.064 7,199 35,946 -153
Oct20 200121 2.250 2.250 2.156 2.201 -0.060 27,468 101,484 +3,280
Nov20 200121 2.350 2.350 2.280 2.312 -0.046 6,589 25,663 +625
Dec20 200121 2.531 2.531 2.486 2.513 -0.036 3,834 27,721 +288
Jan21 200121 2.650 2.650 2.599 2.619 -0.037 12,295 39,876 +2,631
Feb21 200121 2.600 2.601 2.567 2.585 -0.036 1,765 13,908 +126
Mar21 200121 2.496 2.497 2.470 2.491 -0.025 7,917 16,988 +668
Total Volume and Open Interest 597,677 1,506,716 +21,602
e-miNY Natural Gas(NYM)
Feb20 200121 1.965 1.970 1.820 1.895 -0.108 1,727 3,505 +232
Mar20 200121 1.965 1.965 1.835 1.890 -0.095 519 2,194 +122
Apr20 200121 1.995 1.995 1.850 1.930 -0.081 209 762 -10
May20 200121 2.050 2.050 1.955 1.990 -0.076 6 412 +6
Jun20 200121 2.090 2.115 2.035 2.065 -0.072 3 18 +2
Jul20 200121 2.200 2.200 2.105 2.140 -0.069 1 47 +1
Total Volume and Open Interest 2,465 7,065 +353
Brent Crude Oil(ICE)
Mar20 200121 65.26 65.35 64.06 64.59 -0.61 238,639 359,853 -30,316
Apr20 200121 64.45 64.48 63.25 63.83 -0.51 188,123 410,349 +32,954
May20 200121 63.68 63.71 62.55 63.13 -0.47 90,273 192,258 +8,187
Jun20 200121 62.93 63.00 61.90 62.47 -0.43 100,494 304,258 -1,987
Jul20 200121 62.13 62.15 61.23 61.80 -0.40 27,102 153,880 -1,493
Aug20 200121 61.69 61.69 60.69 61.27 -0.37 16,509 118,359 -601
Sep20 200121 61.25 61.25 60.27 60.88 -0.31 15,669 134,627 +1,594
Oct20 200121 60.79 60.79 59.88 60.48 -0.27 4,598 91,183 +670
Nov20 200121 60.31 60.43 59.55 60.17 -0.22 2,813 54,426 +590
Dec20 200121 60.11 60.14 59.25 59.88 -0.17 40,004 254,125 -1,259
Jan21 200121 59.35 59.62 59.35 59.62 -0.13 709 44,477 +40
Feb21 200121 59.19 59.40 59.19 59.40 -0.09 1,139 39,395 +36
Mar21 200121 59.15 59.21 59.15 59.21 -0.05 1,674 29,697 +181
Apr21 200121 58.99 59.03 58.99 59.03 -0.01 543 15,859 +59
Total Volume and Open Interest 751,062 2,598,944 +12,343
Gas Oil(ICE)
Feb20 200121 576.25 577.50 565.00 569.00 -7.75 109,170 162,790 -17,400
Mar20 200121 578.00 578.25 566.00 570.50 -7.25 142,767 162,628 -3,519
Apr20 200121 577.00 577.00 565.50 569.25 -7.25 81,765 111,710 +5,644
May20 200121 574.00 574.50 563.25 567.00 -6.75 39,891 75,232 -2,736
Jun20 200121 571.25 571.75 561.50 564.50 -6.75 65,240 114,361 -3,307
Jul20 200121 570.25 570.25 560.50 563.50 -6.25 12,022 38,354 +610
Aug20 200121 567.00 567.00 560.00 562.75 -6.00 5,802 25,416 -245
Sep20 200121 566.50 566.50 559.50 562.25 -5.75 4,672 25,459 +610
Oct20 200121 566.00 566.00 560.25 562.00 -5.50 2,738 20,521 +356
Nov20 200121 563.50 563.50 558.00 559.75 -5.00 1,634 14,733 -323
Total Volume and Open Interest 493,751 893,927 -17,998
Ethanol(CBOT)
Feb20 200121 1.359 1.377 1.338 1.341 -0.008 103 330 -31
Mar20 200121 1.390 1.402 1.361 1.364 -0.012 99 331 +12
Apr20 200121 1.420 1.420 1.387 1.387 -0.014 1 37 +1
May20 200121 1.403 1.403 1.403 1.403 -0.014 1 10 +1
Jun20 200121 1.403 1.403 1.403 1.403 -0.014      
Jul20 200121 1.403 1.403 1.403 1.403 -0.014      
Aug20 200121 1.403 1.403 1.403 1.403 -0.014      
Sep20 200121 1.403 1.403 1.403 1.403 -0.014      
Total Volume and Open Interest 204 708 -17
WTI Crude Oil(ICE)
Mar20 200121 58.78 58.83 57.72 58.38 -0.38 40,986 97,609 +2,191
Apr20 200121 58.77 58.77 57.67 58.34 -0.35 30,569 55,573 +736
May20 200121 58.46 58.54 57.52 58.16 -0.34 18,541 33,082 +2,027
Jun20 200121 58.12 58.18 57.23 57.85 -0.33 19,962 78,430 +909
Jul20 200121 57.71 57.80 56.86 57.47 -0.30 5,783 18,786 +435
Aug20 200121 57.24 57.26 56.46 57.05 -0.25 1,348 11,987 +13
Sep20 200121 56.44 56.90 55.98 56.61 -0.21 3,129 24,968 +350
Oct20 200121 56.03 56.46 55.97 56.19 -0.17 987 12,445 +472
Nov20 200121 55.54 56.06 55.38 55.80 -0.16 713 9,000 -318
Dec20 200121 55.24 55.69 54.85 55.44 -0.14 7,992 88,997 +452
Jan21 200121 55.10 55.10 55.10 55.10 -0.12 99 5,994 -9
Feb21 200121 54.79 54.79 54.79 54.79 -0.10 18 4,577 -10
Mar21 200121 54.50 54.50 54.50 54.50 -0.09 37 5,386 +1
Apr21 200121 54.15 54.25 54.15 54.25 -0.06 33 2,703 +22
May21 200121 54.04 54.04 54.04 54.04 -0.04 52 2,792 -43
Jun21 200121 53.90 54.02 53.85 53.85 -0.02 786 25,374 -30
Total Volume and Open Interest 133,055 580,632 -11,922
Heating Oil(ICE)
Feb20 200121 187.56 187.56 182.46 182.92 -4.71 33,092 5,809 +565
Mar20 200121 187.98 187.98 183.05 183.47 -4.59 51,506 5,141 +121
Apr20 200121 187.74 187.74 183.25 183.62 -4.23 50,698 2,467 -75
May20 200121 185.58 186.40 183.39 183.75 -3.83 32,981 2,644 -605
Jun20 200121 185.40 186.14 183.86 183.86 -3.53 18,441 4,122 +74
Jul20 200121 184.03 184.03 184.03 184.03 -3.33 4,380 1,543 +30
Aug20 200121 184.21 184.21 184.21 184.21 -3.14 809 1,270 -180
Sep20 200121 184.41 184.41 184.41 184.41 -2.99 67 558 -12
Oct20 200121 184.50 184.50 184.50 184.50 -2.79 71 383 +0
Nov20 200121 184.54 184.54 184.54 184.54 -2.58 22 904 +22
Total Volume and Open Interest 192,266 30,036 -52
RBOB Gasoline(ICE)
Feb20 200121 163.55 165.50 161.32 163.65 -0.27 20,750 3,310 +75
Mar20 200121 164.97 166.85 162.68 165.09 -0.22 28,159 6,771 -1,026
Apr20 200121 184.41 185.35 181.54 183.75 -0.35 17,643 4,399 +218
May20 200121 184.32 185.47 182.35 184.20 -0.38 9,966 2,570 -4
Jun20 200121 182.01 184.09 181.88 183.28 -0.36 5,937 5,017 -46
Jul20 200121 181.43 181.43 181.43 181.43 -0.32 1,483 2,117 -4
Aug20 200121 178.75 178.75 178.75 178.75 -0.31 143 418 +26
Sep20 200121 173.46 175.23 173.46 175.23 -0.28 81 796 -53
Oct20 200121 161.24 161.24 161.24 161.24 -0.10 0 48 +0
Nov20 200121 157.26 157.26 157.26 157.26 +0.13 0 215 +0
Total Volume and Open Interest 84,339 26,737 -712
Crude Oil(TOCOM)
Jan20 200121 45420 45420 45300 45300 -350 32 7,323 -10
Feb20 200121 44300 44300 43640 43650 -780 262 6,427 -90
Mar20 200121 43520 43590 42990 43010 -720 307 8,577 +10
Apr20 200121 43010 43010 42320 42330 -770 368 3,710 -99
May20 200121 42390 42390 41680 41680 -750 5,266 8,957 -1,492
Jun20 200121 41790 41800 41100 41120 -720 7,813 22,516 +3,400
Total Volume and Open Interest 14,048 57,510 +1,719
Gasoline(TOCOM)
Feb20 200121 58600 58600 58000 58020 -790 29 296 -1
Mar20 200121 57800 57800 57720 57720 -560 1 217 +0
Apr20 200121 57440 57440 57070 57090 -550 11 396 -4
May20 200121 56760 56760 56200 56270 -680 12 418 -1
Jun20 200121 56190 56190 55620 55620 -620 48 568 +2
Jul20 200121 55650 55650 54910 54910 -690 239 2,011 +31
Total Volume and Open Interest 340 3,906 +27
Kerosene(TOCOM)
Feb20 200121 62710 62710 62300 62300 -480 112 272 -60
Mar20 200121 61800 61800 61380 61380 -620 9 277 -1
Apr20 200121 60850 60850 60460 60460 -680 3 412 -1
May20 200121 60150 60180 59610 59670 -670 2 293 +2
Jun20 200121 59010 59020 58650 58690 -620 12 147 -6
Jul20 200121 58570 58570 57870 57870 -710 72 751 +26
Total Volume and Open Interest 210 2,152 -40
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