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 Mon July 06, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Aug20 200706 40.31 41.08 40.15 40.63 -0.02 407,170 262,852 -9,025 Hover/Click
Sep20 200706 40.43 41.19 40.28 40.73 -0.03 207,266 303,101 -16,853 Hover/Click
Oct20 200706 40.57 41.34 40.46 40.88 -0.03 86,061 156,113 +7,023 Hover/Click
Nov20 200706 40.74 41.48 40.65 40.99 -0.03 86,964 121,894 +4,634 Hover/Click
Dec20 200706 40.88 41.61 40.77 41.10 -0.01 93,807 298,077 -9,164 Hover/Click
Jan21 200706 40.96 41.70 40.90 41.20 +0.02 25,515 76,103 -1,414 Hover/Click
Feb21 200706 41.23 41.75 41.10 41.30 +0.04 15,606 51,633 +1,526 Hover/Click
Mar21 200706 41.20 41.86 41.18 41.40 +0.06 13,605 70,285 +3,492 Hover/Click
Apr21 200706 41.36 41.91 41.36 41.49 +0.07 3,681 35,154 -62 Hover/Click
May21 200706 41.55 42.05 41.46 41.60 +0.11 3,821 34,501 +965 Hover/Click
Jun21 200706 41.53 42.17 41.44 41.69 +0.10 22,612 129,154 +1,289 Hover/Click
Jul21 200706 41.96 42.05 41.60 41.76 +0.10 3,108 27,806 +390 Hover/Click
Aug21 200706 41.83 41.95 41.82 41.84 +0.11 1,327 20,566 +146 Hover/Click
Sep21 200706 41.90 41.91 41.89 41.91 +0.11 3,817 38,320 +128 Hover/Click
Oct21 200706 41.94 41.98 41.94 41.98 +0.12 834 17,948 +409 Hover/Click
Nov21 200706 42.01 42.05 42.00 42.05 +0.12 133 17,349 +42 Hover/Click
Total Volume and Open Interest 1,013,807 1,994,608 -14,010  
e-miNY Crude Oil(NYM)
Aug20 200706 40.375 41.050 40.150 40.625 -0.025 16,154 2,344 -141  
Sep20 200706 40.400 41.200 40.300 40.725 -0.025 1,401 726 -38  
Oct20 200706 40.750 41.000 40.650 40.875 -0.025 61 211 +5  
Nov20 200706 41.025 41.025 41.000 41.000 -0.025 6 81 +4  
Dec20 200706 41.175 41.550 40.775 41.100 unch 156 391 -23  
Jan21 200706 41.250 41.400 41.200 41.200 +0.025 9 122 +1  
Total Volume and Open Interest 17,813 4,301 -188  
NY Harbor ULSD(NYM) Weekly Monthly
Aug20 200706 122.85 125.83 122.85 124.17 +1.06 51,302 81,991 -985 Hover/Click
Sep20 200706 124.09 127.00 124.09 125.36 +0.99 31,827 48,058 -11 Hover/Click
Oct20 200706 126.45 128.36 126.14 126.72 +0.89 21,154 28,602 +1,145 Hover/Click
Nov20 200706 127.98 129.76 127.62 128.10 +0.79 11,483 23,949 -43 Hover/Click
Dec20 200706 128.89 131.02 128.81 129.29 +0.69 15,087 42,860 -1,196 Hover/Click
Jan21 200706 130.97 131.83 130.33 130.58 +0.63 6,486 19,130 +603 Hover/Click
Feb21 200706 132.83 132.83 131.29 131.57 +0.61 2,383 13,887 +182 Hover/Click
Mar21 200706 133.08 133.17 131.80 132.07 +0.59 1,735 14,493 +52 Hover/Click
Apr21 200706 133.87 133.87 131.97 131.99 +0.52 564 8,416 +18 Hover/Click
May21 200706 133.22 133.22 132.30 132.30 +0.53 458 5,231 -31 Hover/Click
Jun21 200706 132.96 133.45 132.68 132.85 +0.55 1,173 20,533 +151 Hover/Click
Jul21 200706 135.02 135.02 133.90 134.02 +0.51 275 3,618 +19 Hover/Click
Aug21 200706 135.13 135.13 135.13 135.13 +0.49 143 3,481 +56 Hover/Click
Sep21 200706 136.09 136.09 136.09 136.09 +0.44 120 6,229 +12 Hover/Click
Total Volume and Open Interest 145,404 365,949 +116  
e-miNY NY Harbor ULSD(NYM)
Aug20 200706 124.20 124.20 124.17 124.20 +1.09 1 1 +1  
Sep20 200706 125.40 125.40 125.36 125.40 +1.03        
Oct20 200706 126.70 126.72 126.70 126.70 +0.87        
Nov20 200706 128.10 128.10 128.10 128.10 +0.79        
Dec20 200706 129.30 129.30 129.29 129.30 +0.70        
Jan21 200706 130.60 130.60 130.58 130.60 +0.65        
Total Volume and Open Interest 1 1 +1  
RBOB Gasoline(NYM) Weekly Monthly
Aug20 200706 125.28 127.92 123.34 124.08 -1.84 63,015 97,402 -5,184 Hover/Click
Sep20 200706 122.88 125.90 121.85 122.61 -1.57 46,314 66,530 +1,092 Hover/Click
Oct20 200706 114.26 116.98 113.47 114.24 -1.22 25,751 37,809 -803 Hover/Click
Nov20 200706 113.95 115.04 111.83 112.63 -1.02 13,870 19,316 -662 Hover/Click
Dec20 200706 112.06 113.82 110.78 111.63 -0.86 13,009 45,124 +361 Hover/Click
Jan21 200706 113.22 113.22 111.00 111.89 -0.79 4,343 13,859 +943 Hover/Click
Feb21 200706 113.55 113.58 112.24 112.95 -0.70 2,179 5,204 -467 Hover/Click
Mar21 200706 115.35 115.35 113.97 114.86 -0.58 2,029 10,158 -230 Hover/Click
Apr21 200706 129.93 129.93 129.89 129.89 -0.51 1,393 9,929 +120 Hover/Click
May21 200706 131.60 131.60 130.67 130.67 -0.47 832 2,911 -87 Hover/Click
Jun21 200706 131.55 131.55 129.91 130.50 -0.42 924 20,883 +258 Hover/Click
Jul21 200706 129.81 129.82 129.81 129.82 -0.39 38 2,032 +0 Hover/Click
Aug21 200706 128.63 128.63 128.63 128.63 -0.44 22 1,028 -1 Hover/Click
Sep21 200706 126.90 126.90 126.90 126.90 -0.48 135 3,054 +4 Hover/Click
Total Volume and Open Interest 174,147 347,745 -4,699  
e-miNY RBOB Gasoline(NYM)
Aug20 200706 124.10 124.10 124.08 124.10 -1.82 0 2 +0  
Sep20 200706 122.60 122.61 122.60 122.60 -1.58        
Oct20 200706 114.20 114.24 114.20 114.20 -1.26        
Nov20 200706 112.60 112.63 112.60 112.60 -1.05        
Dec20 200706 111.60 111.63 111.60 111.60 -0.89        
Jan21 200706 111.90 111.90 111.89 111.90 -0.78        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200706 1.738 1.864 1.733 1.830 +0.096 173,543 273,041 -7,328 Hover/Click
Sep20 200706 1.786 1.903 1.781 1.893 +0.108 76,375 209,517 +3,276 Hover/Click
Oct20 200706 1.890 1.994 1.882 1.983 +0.099 59,146 122,332 -2,075 Hover/Click
Nov20 200706 2.300 2.367 2.287 2.335 +0.038 28,884 70,798 +1,731 Hover/Click
Dec20 200706 2.760 2.808 2.719 2.741 -0.032 20,237 76,241 -1,182 Hover/Click
Jan21 200706 2.896 2.941 2.848 2.870 -0.037 27,350 117,590 +822 Hover/Click
Feb21 200706 2.854 2.906 2.818 2.839 -0.034 6,646 38,803 -250 Hover/Click
Mar21 200706 2.763 2.801 2.716 2.733 -0.035 10,027 83,940 -641 Hover/Click
Apr21 200706 2.487 2.518 2.460 2.473 -0.017 8,089 76,957 +190 Hover/Click
May21 200706 2.455 2.480 2.429 2.440 -0.017 2,465 29,637 +105 Hover/Click
Jun21 200706 2.504 2.517 2.474 2.482 -0.013 1,542 18,219 +217 Hover/Click
Jul21 200706 2.557 2.561 2.522 2.530 -0.010 1,134 16,541 +26 Hover/Click
Aug21 200706 2.565 2.576 2.536 2.545 -0.009 468 12,693 +20 Hover/Click
Sep21 200706 2.560 2.563 2.525 2.533 -0.009 805 15,779 +16 Hover/Click
Total Volume and Open Interest 423,030 1,311,228 -5,224  
e-miNY Natural Gas(NYM)
Aug20 200706 1.740 1.865 1.735 1.830 +0.096 6,306 1,569 -157  
Sep20 200706 1.795 1.900 1.785 1.895 +0.110 394 770 +99  
Oct20 200706 1.885 1.995 1.885 1.985 +0.101 117 300 +45  
Nov20 200706 2.300 2.360 2.300 2.335 +0.038 10 93 +3  
Dec20 200706 2.795 2.795 2.725 2.740 -0.033 6 38 +1  
Jan21 200706 2.905 2.905 2.870 2.870 -0.037 55 150 +54  
Total Volume and Open Interest 6,888 3,079 +45  
Brent Crude Oil(ICE) Weekly Monthly
Sep20 200706 42.79 43.71 42.74 43.10 +0.30 196,692 519,619 -12,822 Hover/Click
Oct20 200706 43.08 43.80 42.88 43.24 +0.33 88,817 265,876 +2,896 Hover/Click
Nov20 200706 43.12 43.89 43.01 43.39 +0.36 48,874 158,498 +505 Hover/Click
Dec20 200706 43.25 44.05 43.18 43.55 +0.37 81,511 316,433 -632 Hover/Click
Jan21 200706 43.41 44.16 43.34 43.69 +0.38 17,845 140,043 -5,862 Hover/Click
Feb21 200706 43.53 44.32 43.52 43.85 +0.37 13,623 101,802 -499 Hover/Click
Mar21 200706 43.96 44.54 43.79 44.06 +0.36 10,342 91,963 -170 Hover/Click
Apr21 200706 44.06 44.72 44.03 44.24 +0.34 4,027 65,536 -145 Hover/Click
May21 200706 44.23 44.92 44.23 44.43 +0.32 2,968 48,226 +107 Hover/Click
Jun21 200706 44.39 45.14 44.38 44.64 +0.30 18,944 161,904 -740 Hover/Click
Jul21 200706 44.79 44.79 44.79 44.79 +0.28 1,447 47,674 -132 Hover/Click
Aug21 200706 44.97 44.97 44.97 44.97 +0.26 1,737 35,346 -309 Hover/Click
Sep21 200706 45.13 45.13 45.13 45.13 +0.25 1,690 41,425 -217 Hover/Click
Oct21 200706 45.27 45.27 45.27 45.27 +0.24 541 23,984 -124 Hover/Click
Total Volume and Open Interest 531,471 2,645,550 -9,673  
Gas Oil(ICE) Weekly Monthly
Jul20 200706 365.50 373.50 365.25 372.50 +8.50 31,437 57,405 -9,977 Hover/Click
Aug20 200706 368.50 375.75 367.00 374.75 +8.75 63,812 127,786 +6,184 Hover/Click
Sep20 200706 370.50 378.25 370.25 377.25 +8.50 38,779 113,242 +1,396 Hover/Click
Oct20 200706 373.75 381.50 373.75 380.75 +8.50 23,205 78,706 +4,795 Hover/Click
Nov20 200706 375.75 383.25 375.75 382.50 +8.25 10,373 47,783 +90 Hover/Click
Dec20 200706 376.75 384.50 376.75 383.75 +8.25 34,018 94,538 -964 Hover/Click
Jan21 200706 381.00 386.75 381.00 386.50 +8.25 5,021 41,417 +172 Hover/Click
Feb21 200706 385.75 389.50 384.75 389.25 +8.00 1,640 25,309 -117 Hover/Click
Mar21 200706 391.25 392.25 388.00 392.00 +7.75 3,035 23,645 +358 Hover/Click
Apr21 200706 390.50 394.75 390.25 394.25 +7.50 1,045 16,053 +64 Hover/Click
Total Volume and Open Interest 228,199 872,573 +3,052  
Ethanol(CBOT)
Aug20 200706 1.319 1.340 1.319 1.319 +0.024 7 79 -1  
Sep20 200706 1.309 1.309 1.309 1.309 +0.024 0 20 +0  
Oct20 200706 1.309 1.309 1.309 1.309 +0.024        
Nov20 200706 1.310 1.310 1.310 1.310 +0.024 0 1 +0  
Dec20 200706 1.345 1.345 1.345 1.345 +0.024 0 1 +0  
Jan21 200706 1.341 1.341 1.341 1.341 +0.024        
Feb21 200706 1.341 1.341 1.341 1.341 +0.024        
Mar21 200706 1.341 1.341 1.341 1.341 +0.024        
Total Volume and Open Interest 9 117 -1  
WTI Crude Oil(ICE)
Aug20 200706 40.30 41.07 40.17 40.63 +0.39 24,572 38,073 -1,349 Hover/Click
Sep20 200706 40.42 41.19 40.31 40.73 +0.37 49,093 83,794 -1,715 Hover/Click
Oct20 200706 40.59 41.32 40.50 40.88 +0.36 37,836 37,470 +931 Hover/Click
Nov20 200706 40.83 41.46 40.69 40.99 +0.33 18,355 22,887 +197 Hover/Click
Dec20 200706 41.06 41.60 40.84 41.10 +0.31 13,485 92,307 -378 Hover/Click
Jan21 200706 41.39 41.39 41.01 41.20 +0.31 3,035 11,501 -283 Hover/Click
Feb21 200706 41.18 41.35 41.18 41.30 +0.31 1,144 6,988 +165 Hover/Click
Mar21 200706 41.29 41.42 41.28 41.40 +0.30 939 9,416 -53 Hover/Click
Apr21 200706 41.42 41.49 41.31 41.49 +0.28 128 5,670 +43 Hover/Click
May21 200706 41.60 41.60 41.60 41.60 +0.28 146 5,315 +24 Hover/Click
Jun21 200706 41.61 42.00 41.53 41.69 +0.26 2,167 35,288 +74 Hover/Click
Jul21 200706 41.76 41.76 41.76 41.76 +0.25 60 5,790 +34 Hover/Click
Aug21 200706 41.84 41.84 41.84 41.84 +0.25 21 6,467 -15 Hover/Click
Sep21 200706 41.91 41.91 41.91 41.91 +0.23 197 6,303 +39 Hover/Click
Oct21 200706 41.98 41.98 41.98 41.98 +0.22 37 6,800 +18 Hover/Click
Nov21 200706 42.05 42.05 42.05 42.05 +0.21 15 6,147 +12 Hover/Click
Total Volume and Open Interest 164,645 527,968 +6,922  
Heating Oil(ICE)
Aug20 200706 123.71 125.60 123.37 124.17 +1.55 17,081 2,385 -102  
Sep20 200706 124.65 126.64 124.65 125.36 +1.55 23,877 3,498 +245  
Oct20 200706 126.10 128.02 126.10 126.72 +1.36 23,676 2,486 -6  
Nov20 200706 128.05 129.38 127.83 128.10 +1.26 16,998 951 -144  
Dec20 200706 129.32 130.66 129.03 129.29 +1.16 8,471 6,518 -4  
Jan21 200706 130.84 130.84 130.58 130.58 +1.11 2,334 1,773 +158  
Feb21 200706 131.57 131.57 131.57 131.57 +1.06 388 499 -10  
Mar21 200706 132.07 132.07 132.07 132.07 +1.01 74 419 -7  
Apr21 200706 131.99 131.99 131.99 131.99 +0.94 16 220 +6  
May21 200706 132.30 132.30 132.30 132.30 +0.95 0 248 +0  
Total Volume and Open Interest 92,915 20,450 +136  
RBOB Gasoline(ICE)
Aug20 200706 124.95 127.78 123.39 124.08 -0.47 19,050 4,333 +206  
Sep20 200706 123.79 125.80 121.90 122.61 -0.21 34,728 5,307 -236  
Oct20 200706 115.48 115.48 113.55 114.24 +0.18 22,136 4,564 -83  
Nov20 200706 112.63 112.63 112.63 112.63 +0.37 5,619 2,417 -87  
Dec20 200706 111.63 111.63 111.63 111.63 +0.50 2,033 4,399 -84  
Jan21 200706 111.89 111.89 111.89 111.89 +0.61 376 513 +9  
Feb21 200706 112.95 112.95 112.95 112.95 +0.72 59 84 -15  
Mar21 200706 114.86 114.86 114.86 114.86 +0.84 2 285 +0  
Apr21 200706 129.89 129.89 129.89 129.89 +0.91 0 101 +0  
May21 200706 130.67 130.67 130.67 130.67 +0.98 0 221 +0  
Total Volume and Open Interest 84,079 24,902 -275  
Crude Oil(TOCOM)
Jul20 200706 28790 29070 28750 29070 +190 83 6,073 +8  
Aug20 200706 28420 28720 28290 28670 +200 249 4,467 -171  
Sep20 200706 28220 28660 28180 28560 +310 183 5,194 -39  
Oct20 200706 28140 28630 28060 28490 +310 727 14,273 -164  
Nov20 200706 28170 28800 28130 28560 +320 6,526 156,485 -136  
Dec20 200706 28460 29100 28350 28900 +410 1,670 1,214 +499  
Total Volume and Open Interest 9,438 187,706 -3  
Gasoline(TOCOM)
Aug20 200706 39970 39970 39970 39970 unch 17 287 +8  
Sep20 200706 39800 40140 39730 40140 +460 5 467 +3  
Oct20 200706 39250 39880 39020 39880 +880 8 172 +6  
Nov20 200706 38750 39680 38400 39680 +870 5 241 -1  
Dec20 200706 38870 39800 38580 39570 +860 61 473 -16  
Jan21 200706 38970 40280 38920 40090 +1190 59 105 +7  
Total Volume and Open Interest 155 1,745 +7  
Kerosene(TOCOM)
Aug20 200706 40820 40820 40820 40820 unch 0 58 +0  
Sep20 200706 41300 41300 41300 41300 unch 0 111 +0  
Oct20 200706 42000 42100 42000 42100 +110 0 158 +0  
Nov20 200706 42600 42600 42600 42600 +800 4 128 -4  
Dec20 200706 42310 42700 41980 42700 +860 24 231 +1  
Jan21 200706 42230 42550 41290 42240 +410 19 19 +5  
Total Volume and Open Interest 47 705 +2  
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 brand new 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!!!