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 Fri April 09, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
May21 210409 59.76 59.95 59.10 59.32 -0.28 475,537 312,954 -17,489 Hover/Click
Jun21 210409 59.78 59.94 59.13 59.35 -0.28 193,627 356,904 +3,417 Hover/Click
Jul21 210409 59.65 59.80 59.01 59.27 -0.25 124,256 212,331 +5,196 Hover/Click
Aug21 210409 59.39 59.45 58.75 59.04 -0.21 74,410 112,487 -2,920 Hover/Click
Sep21 210409 58.97 59.08 58.40 58.71 -0.18 68,299 141,244 +7,940 Hover/Click
Oct21 210409 58.56 58.65 58.02 58.34 -0.15 21,983 102,782 +2,147 Hover/Click
Nov21 210409 57.95 58.19 57.65 57.97 -0.12 12,584 75,084 +1,349 Hover/Click
Dec21 210409 57.70 57.82 57.12 57.60 -0.09 78,279 305,155 +2,111 Hover/Click
Jan22 210409 57.28 57.40 56.84 57.24 -0.07 6,671 50,564 +381 Hover/Click
Feb22 210409 57.01 57.03 56.44 56.91 -0.04 5,125 48,171 +788 Hover/Click
Mar22 210409 56.59 56.74 56.21 56.62 -0.01 10,806 48,516 +206 Hover/Click
Apr22 210409 56.28 56.45 56.27 56.34 +0.01 7,313 32,332 +1,250 Hover/Click
May22 210409 56.02 56.11 56.02 56.11 +0.04 2,262 25,945 +392 Hover/Click
Jun22 210409 55.75 55.98 55.31 55.89 +0.06 17,350 111,626 +1,858 Hover/Click
Jul22 210409 55.64 55.64 55.64 55.64 +0.07 5,785 20,456 +1,840 Hover/Click
Aug22 210409 55.41 55.41 55.41 55.41 +0.09 4,762 16,640 -1,043 Hover/Click
Total Volume and Open Interest 1,140,236 2,348,097 +7,740  
e-miNY Crude Oil(NYM)
May21 210409 59.800 59.925 59.125 59.325 -0.275 26,197 1,757 -106  
Jun21 210409 59.800 59.975 59.150 59.350 -0.275 3,474 658 +77  
Jul21 210409 59.725 59.725 59.100 59.275 -0.250 241 311 +2  
Aug21 210409 59.300 59.300 58.900 59.050 -0.200 20 25 +1  
Sep21 210409 58.700 58.700 58.700 58.700 -0.200 12 26 +2  
Oct21 210409 58.350 58.350 58.350 58.350 -0.150 1 30 +1  
Total Volume and Open Interest 30,069 3,274 -13  
NY Harbor ULSD(NYM) Weekly Monthly
May21 210409 180.73 181.28 178.82 180.76 -0.22 46,281 110,141 -5,107 Hover/Click
Jun21 210409 180.95 181.51 179.07 181.00 -0.18 33,188 74,597 +1,920 Hover/Click
Jul21 210409 181.22 181.73 179.39 181.30 -0.15 11,430 39,057 +1,048 Hover/Click
Aug21 210409 180.67 182.08 179.74 181.66 -0.11 7,120 19,801 -615 Hover/Click
Sep21 210409 181.38 182.48 180.33 182.09 -0.06 7,189 26,601 +1,141 Hover/Click
Oct21 210409 180.72 182.51 180.70 182.45 -0.06 2,033 13,314 +331 Hover/Click
Nov21 210409 181.06 182.76 181.02 182.76 -0.07 850 11,131 -53 Hover/Click
Dec21 210409 182.00 183.32 180.98 182.90 -0.06 8,482 56,701 +804 Hover/Click
Jan22 210409 181.51 183.28 181.51 183.17 -0.05 824 12,388 +114 Hover/Click
Feb22 210409 183.17 183.17 183.17 183.17 -0.02 585 4,202 -95 Hover/Click
Mar22 210409 181.76 182.75 181.58 182.75 +0.03 942 4,828 -122 Hover/Click
Apr22 210409 180.32 181.83 180.32 181.82 +0.06 458 1,951 +12 Hover/Click
May22 210409 181.05 181.35 181.05 181.35 +0.09 92 1,153 -5 Hover/Click
Jun22 210409 179.57 181.43 179.44 181.09 +0.11 260 7,879 +86 Hover/Click
Total Volume and Open Interest 120,309 406,705 -579  
e-miNY NY Harbor ULSD(NYM)
May21 210409 180.80 180.80 180.80 180.80 -0.18 0 3 +0  
Jun21 210409 181.00 181.00 181.00 181.00 -0.18        
Jul21 210409 181.30 181.30 181.30 181.30 -0.15        
Aug21 210409 181.70 181.70 181.66 181.70 -0.07        
Sep21 210409 182.10 182.10 182.09 182.10 -0.05        
Oct21 210409 182.50 182.50 182.45 182.50 -0.01        
Total Volume and Open Interest 0 3 +0  
RBOB Gasoline(NYM) Weekly Monthly
May21 210409 195.90 196.91 194.00 196.21 +0.28 57,709 129,294 -3,770 Hover/Click
Jun21 210409 195.83 196.91 194.02 196.33 +0.36 54,264 68,896 +338 Hover/Click
Jul21 210409 194.81 195.68 193.16 195.22 +0.31 27,987 40,278 +1,990 Hover/Click
Aug21 210409 192.85 193.38 190.92 193.06 +0.22 15,251 20,466 -27 Hover/Click
Sep21 210409 189.51 190.21 188.28 189.93 +0.12 11,522 33,114 +464 Hover/Click
Oct21 210409 176.61 177.00 175.31 176.80 +0.03 3,853 16,674 -114 Hover/Click
Nov21 210409 171.35 172.92 171.18 172.77 -0.10 1,629 10,848 -102 Hover/Click
Dec21 210409 169.31 169.91 168.37 169.76 -0.21 5,071 35,200 +938 Hover/Click
Jan22 210409 167.75 168.81 167.50 168.81 -0.24 712 4,970 +367 Hover/Click
Feb22 210409 168.10 169.19 168.10 169.19 -0.23 94 1,089 +6 Hover/Click
Mar22 210409 169.50 170.68 169.50 170.68 -0.16 118 2,141 +29 Hover/Click
Apr22 210409 184.50 186.08 184.50 186.08 +0.70 160 645 +96 Hover/Click
May22 210409 186.26 186.26 186.26 186.26 +0.64 15 218 -2 Hover/Click
Jun22 210409 184.75 185.57 184.71 185.36 +0.44 38 1,657 +1 Hover/Click
Total Volume and Open Interest 178,541 367,842 +224  
e-miNY RBOB Gasoline(NYM)
May21 210409 196.20 196.20 196.20 196.20 +0.27 1 3 +1  
Jun21 210409 196.30 196.33 196.30 196.30 +0.33        
Jul21 210409 195.20 195.22 195.20 195.20 +0.29        
Aug21 210409 193.10 193.10 193.06 193.10 +0.26        
Sep21 210409 189.90 189.93 189.90 189.90 +0.09        
Oct21 210409 176.80 176.80 176.80 176.80 +0.03        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
May21 210409 2.520 2.552 2.503 2.526 +0.004 132,266 271,784 -12,787 Hover/Click
Jun21 210409 2.601 2.630 2.588 2.605 -0.002 46,259 117,251 +3,712 Hover/Click
Jul21 210409 2.693 2.709 2.674 2.691 unch 32,101 106,270 +465 Hover/Click
Aug21 210409 2.721 2.741 2.707 2.724 unch 17,620 60,247 +1,315 Hover/Click
Sep21 210409 2.717 2.732 2.700 2.715 -0.002 17,627 105,001 -809 Hover/Click
Oct21 210409 2.741 2.753 2.717 2.735 -0.002 23,608 132,541 +613 Hover/Click
Nov21 210409 2.818 2.841 2.805 2.823 +0.001 9,970 68,750 -1,741 Hover/Click
Dec21 210409 2.975 2.996 2.964 2.980 +0.004 10,806 45,498 -889 Hover/Click
Jan22 210409 3.074 3.088 3.058 3.073 +0.004 9,893 54,406 -277 Hover/Click
Feb22 210409 3.001 3.029 2.997 3.013 +0.001 4,296 21,597 +1,475 Hover/Click
Mar22 210409 2.835 2.849 2.821 2.837 +0.001 5,572 42,062 -70 Hover/Click
Apr22 210409 2.506 2.521 2.500 2.511 -0.001 5,674 48,049 +912 Hover/Click
May22 210409 2.465 2.479 2.461 2.473 +0.001 4,250 23,719 +665 Hover/Click
Jun22 210409 2.493 2.506 2.483 2.502 +0.002 799 13,948 +184 Hover/Click
Total Volume and Open Interest 324,156 1,212,554 -7,719  
e-miNY Natural Gas(NYM)
May21 210409 2.525 2.550 2.505 2.525 +0.003 2,990 3,594 +107  
Jun21 210409 2.605 2.630 2.590 2.605 -0.002 400 438 -14  
Jul21 210409 2.695 2.710 2.680 2.690 -0.001 39 634 +17  
Aug21 210409 2.730 2.730 2.725 2.725 +0.001 5 84 +3  
Sep21 210409 2.715 2.715 2.715 2.715 -0.002 4 25 +2  
Oct21 210409 2.725 2.735 2.725 2.735 -0.002 3 34 +0  
Total Volume and Open Interest 3,463 5,080 +121  
Brent Crude Oil(ICE) Weekly Monthly
Jun21 210409 63.28 63.49 62.57 62.95 -0.25 321,390 515,507 -14,211 Hover/Click
Jul21 210409 62.78 62.95 62.10 62.53 -0.18 164,288 366,040 +17,095 Hover/Click
Aug21 210409 62.40 62.56 61.73 62.17 -0.16 106,313 158,860 -6,318 Hover/Click
Sep21 210409 62.09 62.22 61.37 61.81 -0.16 93,321 146,925 +1,536 Hover/Click
Oct21 210409 61.64 61.80 61.03 61.45 -0.14 36,537 80,723 +742 Hover/Click
Nov21 210409 61.26 61.40 60.67 61.11 -0.12 32,504 83,067 +5,780 Hover/Click
Dec21 210409 60.88 61.01 60.31 60.76 -0.10 100,412 266,515 +2,092 Hover/Click
Jan22 210409 60.49 60.62 60.05 60.46 -0.08 16,463 59,265 +1,202 Hover/Click
Feb22 210409 60.29 60.30 59.80 60.18 -0.07 10,619 49,753 +1,529 Hover/Click
Mar22 210409 60.38 60.38 59.94 59.94 -0.05 8,505 67,733 +269 Hover/Click
Apr22 210409 59.72 59.72 59.72 59.72 -0.03 4,083 22,338 -228 Hover/Click
May22 210409 59.51 59.51 59.51 59.51 -0.02 2,985 28,644 +879 Hover/Click
Jun22 210409 59.26 59.43 58.82 59.31 -0.01 13,285 114,572 +682 Hover/Click
Jul22 210409 59.12 59.12 59.12 59.12 -0.01 3,056 26,709 -117 Hover/Click
Total Volume and Open Interest 952,431 2,449,013 +10,665  
Gas Oil(ICE) Weekly Monthly
Apr21 210409 505.25 506.25 499.25 503.75 +3.25 51,385 42,856 -12,887 Hover/Click
May21 210409 507.25 508.25 501.25 505.50 +3.00 99,625 189,993 +5,671 Hover/Click
Jun21 210409 509.00 509.75 503.25 507.25 +3.00 63,403 135,033 +3,014 Hover/Click
Jul21 210409 510.75 511.25 505.00 509.00 +3.00 23,340 79,496 +834 Hover/Click
Aug21 210409 511.75 512.50 506.50 510.25 +3.00 11,261 41,487 +1,332 Hover/Click
Sep21 210409 512.75 513.50 507.75 511.50 +2.75 17,506 48,856 -1,671 Hover/Click
Oct21 210409 512.00 514.00 509.00 512.75 +2.75 10,809 63,925 +106 Hover/Click
Nov21 210409 513.00 513.75 508.50 512.25 +2.50 4,139 42,616 +168 Hover/Click
Dec21 210409 512.25 513.00 506.75 510.75 +2.25 25,474 134,133 +1,664 Hover/Click
Jan22 210409 507.75 512.50 507.75 511.00 +2.00 5,125 27,151 +486 Hover/Click
Total Volume and Open Interest 325,156 946,695 +441  
Ethanol(CBOT)
May21 210409 1.905 1.905 1.905 1.905 unch 0 36 +0  
Jun21 210409 1.905 1.905 1.905 1.905 unch        
Jul21 210409 1.905 1.905 1.905 1.905 unch        
Aug21 210409 1.845 1.845 1.845 1.845 unch 0 10 +0  
Sep21 210409 1.845 1.845 1.845 1.845 unch 0 3 +0  
Oct21 210409 1.832 1.832 1.832 1.832 unch        
Nov21 210409 1.832 1.832 1.832 1.832 unch        
Dec21 210409 1.832 1.832 1.832 1.832 unch        
Total Volume and Open Interest 0 49 +0  
WTI Crude Oil(ICE)
May21 210409 59.75 59.95 59.12 59.32 -0.28 23,750 48,708 -1,609 Hover/Click
Jun21 210409 59.75 59.90 59.14 59.35 -0.28 45,191 81,525 -1,989 Hover/Click
Jul21 210409 59.52 59.64 59.06 59.27 -0.25 48,254 32,824 +575 Hover/Click
Aug21 210409 59.41 59.41 58.85 59.04 -0.21 38,359 20,620 -1,663 Hover/Click
Sep21 210409 58.52 58.94 58.50 58.71 -0.18 14,472 26,201 +295 Hover/Click
Oct21 210409 58.30 58.47 58.30 58.34 -0.15 4,253 14,017 -293 Hover/Click
Nov21 210409 57.79 58.07 57.79 57.97 -0.12 1,570 12,772 -19 Hover/Click
Dec21 210409 57.71 57.75 57.28 57.60 -0.09 12,195 96,944 +461 Hover/Click
Jan22 210409 57.00 57.24 57.00 57.24 -0.07 780 10,834 +28 Hover/Click
Feb22 210409 56.91 56.91 56.91 56.91 -0.04 633 6,513 +4 Hover/Click
Mar22 210409 56.62 56.62 56.62 56.62 -0.01 1,171 12,557 -16 Hover/Click
Apr22 210409 56.34 56.34 56.34 56.34 +0.01 616 4,148 +80 Hover/Click
May22 210409 56.11 56.11 56.11 56.11 +0.04 332 4,065 +60 Hover/Click
Jun22 210409 55.89 55.89 55.89 55.89 +0.06 2,652 29,331 +74 Hover/Click
Jul22 210409 55.64 55.64 55.64 55.64 +0.07 80 1,802 +0 Hover/Click
Aug22 210409 55.41 55.41 55.41 55.41 +0.09 204 2,652 -127 Hover/Click
Total Volume and Open Interest 199,507 532,841 -4,889  
Heating Oil(ICE)
May21 210409 181.08 181.26 178.86 180.76 -0.22 15,734 8,217 -500  
Jun21 210409 180.33 181.47 179.26 181.00 -0.18 31,701 10,196 -72  
Jul21 210409 180.37 181.57 179.54 181.30 -0.15 35,332 4,311 -43  
Aug21 210409 180.46 181.81 180.33 181.66 -0.11 29,710 1,553 +274  
Sep21 210409 180.92 182.09 180.92 182.09 -0.06 16,236 2,006 +58  
Oct21 210409 182.24 182.45 182.24 182.45 -0.06 2,556 922 -86  
Nov21 210409 181.62 182.76 181.62 182.76 -0.07 290 625 -18  
Dec21 210409 181.84 182.90 181.75 182.90 -0.06 215 3,965 +5  
Jan22 210409 183.17 183.17 183.17 183.17 -0.05 1 549 +1  
Feb22 210409 183.17 183.17 183.17 183.17 -0.02 0 32 +0  
Total Volume and Open Interest 131,779 33,213 -380  
RBOB Gasoline(ICE)
May21 210409 195.59 196.87 193.95 196.21 +0.28 10,792 5,984 -54  
Jun21 210409 195.87 196.86 194.12 196.33 +0.36 18,930 11,555 -555  
Jul21 210409 193.44 195.52 193.44 195.22 +0.31 13,983 3,739 +46  
Aug21 210409 191.89 193.24 191.89 193.06 +0.22 8,840 1,451 -174  
Sep21 210409 189.93 189.93 189.93 189.93 +0.12 2,873 3,911 +111  
Oct21 210409 176.80 176.80 176.80 176.80 +0.03 658 1,776 +14  
Nov21 210409 172.77 172.77 172.77 172.77 -0.10 154 408 -14  
Dec21 210409 169.76 169.76 169.76 169.76 -0.21 345 3,070 -64  
Jan22 210409 168.81 168.81 168.81 168.81 -0.24 13 172 -7  
Feb22 210409 169.19 169.19 169.19 169.19 -0.23 20 119 -15  
Total Volume and Open Interest 56,631 32,307 -717  
Crude Oil(TOCOM)
Apr21 210409 42220 42260 42200 42200 unch 4 10,781 -1  
May21 210409 41610 41900 41500 41640 +40 92 3,363 -1  
Jun21 210409 41000 41460 41000 41200 +10 59 3,144 -36  
Jul21 210409 40730 41100 40500 40820 -50 577 11,051 -137  
Aug21 210409 40740 40900 40320 40630 -110 19,745 69,137 -15,543  
Sep21 210409 40590 40770 40090 40460 -170 20,669 17,547 +14,702  
Total Volume and Open Interest 41,146 115,023 -1,016  
Gasoline(TOCOM)
May21 210409 55900 55900 55900 55900 -200 13 214 -1  
Jun21 210409 55390 55440 55280 55300 -380 3 259 +2  
Jul21 210409 55100 55290 55050 55280 -170 0 197 +0  
Aug21 210409 54720 54720 54530 54540 -310 4 265 -2  
Sep21 210409 54200 54200 53900 53910 -250 272 301 -171  
Oct21 210409 54090 54090 53490 53490 -610 318 282 +187  
Total Volume and Open Interest 610 1,518 +15  
Kerosene(TOCOM)
May21 210409 55500 55500 55360 55500 unch 2 158 +0  
Jun21 210409 55430 55430 55340 55340 -90 8 269 -1  
Jul21 210409 55180 55180 55100 55160 -110 14 187 +2  
Aug21 210409 54870 55030 54700 54990 -90 18 124 -1  
Sep21 210409 54650 54650 54500 54500 -150 43 264 -15  
Oct21 210409 55080 55080 54600 54600 -320 57 70 +18  
Total Volume and Open Interest 142 1,072 +3  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php