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 January 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Feb19 190118 52.23 53.92 52.09 53.80 +1.73 694,182 89,777 -55,256
Mar19 190118 52.53 54.14 52.37 54.04 +1.68 280,989 477,867 +13,662
Apr19 190118 52.79 54.42 52.68 54.30 +1.61 66,170 159,752 -5,409
May19 190118 53.08 54.79 53.07 54.64 +1.53 46,880 129,614 +8,318
Jun19 190118 53.49 55.16 53.49 54.99 +1.44 57,389 246,411 +1,731
Jul19 190118 54.30 55.41 54.06 55.27 +1.36 23,054 111,848 +4,162
Aug19 190118 54.47 55.60 54.37 55.43 +1.28 10,927 71,131 +298
Sep19 190118 54.58 55.66 54.39 55.51 +1.21 14,823 81,391 -39
Oct19 190118 54.86 55.67 54.71 55.53 +1.14 3,734 63,760 -212
Nov19 190118 54.80 55.60 54.61 55.51 +1.07 3,814 48,746 +360
Dec19 190118 54.40 55.71 54.40 55.45 +1.00 33,471 185,274 +1,513
Jan20 190118 54.92 55.55 54.43 55.37 +0.94 966 38,784 -228
Feb20 190118 55.51 55.51 55.12 55.30 +0.88 823 20,623 +0
Mar20 190118 54.50 55.48 54.46 55.24 +0.84 2,275 35,739 +16
Apr20 190118 55.17 55.17 55.17 55.17 +0.78 354 8,763 -97
May20 190118 55.11 55.11 55.11 55.11 +0.73 299 8,674 -10
Total Volume and Open Interest 1,264,992 2,073,277 -30,500
e-miNY Crude Oil(NYM)
Feb19 190118 52.200 53.900 52.100 53.800 +1.725 20,781 1,319 -175
Mar19 190118 52.550 54.150 52.375 54.050 +1.700 2,575 1,012 +174
Apr19 190118 52.725 54.375 52.725 54.300 +1.600 109 267 +8
May19 190118 53.600 54.725 53.325 54.650 +1.550 12 170 +7
Jun19 190118 54.175 55.375 54.175 55.000 +1.450 12 175 +8
Jul19 190118 54.000 55.275 54.000 55.275 +1.375 0 21 +0
Total Volume and Open Interest 23,497 3,304 +19
NY Harbor ULSD(NYM)
Feb19 190118 188.42 192.28 188.05 191.60 +3.17 60,860 61,705 -5,335
Mar19 190118 187.75 191.49 187.41 190.85 +3.08 50,038 85,023 +4,670
Apr19 190118 186.45 190.09 186.12 189.38 +2.96 28,073 52,988 +2,116
May19 190118 186.63 189.57 185.80 188.89 +2.86 9,493 29,244 +193
Jun19 190118 187.64 189.89 186.25 189.15 +2.77 11,520 33,753 -252
Jul19 190118 188.24 190.50 187.39 189.90 +2.64 2,409 18,364 -70
Aug19 190118 189.13 190.95 188.35 190.67 +2.53 2,010 8,766 +433
Sep19 190118 189.40 191.87 189.30 191.55 +2.45 884 9,393 -32
Oct19 190118 190.12 193.11 190.12 192.44 +2.43 622 5,935 +303
Nov19 190118 191.00 193.86 191.00 193.27 +2.39 609 4,791 +88
Dec19 190118 191.93 194.63 191.53 193.97 +2.33 3,819 24,507 -268
Jan20 190118 192.81 195.00 192.81 194.60 +2.29 903 4,884 +210
Feb20 190118 195.57 195.57 194.62 194.62 +2.23 571 3,892 +121
Mar20 190118 192.20 194.50 192.20 194.23 +2.15 274 2,977 -71
Total Volume and Open Interest 174,676 361,045 +3,055
e-miNY NY Harbor ULSD(NYM)
Feb19 190118 191.60 191.60 191.60 191.60 +3.17 0 1 +0
Mar19 190118 190.85 190.85 190.85 190.85 +3.08      
Apr19 190118 189.38 189.38 189.38 189.38 +2.96      
May19 190118 188.89 188.89 188.89 188.89 +2.86      
Jun19 190118 189.15 189.15 189.15 189.15 +2.77      
Jul19 190118 189.90 189.90 189.90 189.90 +2.64      
Total Volume and Open Interest 0 1 +0
RBOB Gasoline(NYM)
Feb19 190118 142.81 146.77 142.34 145.28 +2.28 78,951 81,389 -7,668
Mar19 190118 144.21 147.96 143.70 146.58 +2.26 65,234 130,415 +6,724
Apr19 190118 163.51 166.93 162.87 165.84 +2.48 27,468 59,512 +2,248
May19 190118 165.62 168.34 164.30 167.35 +2.55 12,104 39,612 -319
Jun19 190118 164.66 168.78 164.66 167.86 +2.70 11,856 35,706 +268
Jul19 190118 165.30 168.42 165.20 167.59 +2.77 6,872 20,213 +904
Aug19 190118 165.25 167.17 164.33 166.50 +2.76 3,884 7,981 -13
Sep19 190118 162.59 165.38 162.45 164.57 +2.70 3,686 16,020 -945
Oct19 190118 152.03 153.91 151.06 153.32 +2.67 1,850 9,037 +4
Nov19 190118 149.39 152.07 149.20 151.27 +2.58 1,070 5,526 +30
Dec19 190118 147.96 150.95 147.35 150.09 +2.50 1,840 16,861 +38
Jan20 190118 148.21 150.78 148.10 149.96 +2.47 138 6,552 -38
Feb20 190118 150.84 150.84 150.84 150.84 +2.38 17 328 +3
Mar20 190118 152.81 152.81 152.81 152.81 +2.26 4 178 -2
Total Volume and Open Interest 214,974 430,266 +1,234
e-miNY RBOB Gasoline(NYM)
Feb19 190118 145.28 145.28 145.28 145.28 +2.28 0 2 +0
Mar19 190118 146.58 146.58 146.58 146.58 +2.26      
Apr19 190118 165.84 165.84 165.84 165.84 +2.48      
May19 190118 167.35 167.35 167.35 167.35 +2.55      
Jun19 190118 167.86 167.86 167.86 167.86 +2.70      
Jul19 190118 167.59 167.59 167.59 167.59 +2.77      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb19 190118 3.436 3.499 3.201 3.482 +0.069 191,996 97,936 -6,513
Mar19 190118 3.196 3.248 3.040 3.239 +0.065 143,924 287,554 -1,628
Apr19 190118 2.849 2.887 2.806 2.883 +0.033 78,076 161,333 +1,684
May19 190118 2.812 2.851 2.783 2.846 +0.030 35,550 160,704 +1,318
Jun19 190118 2.854 2.894 2.827 2.892 +0.033 13,601 54,663 +1,345
Jul19 190118 2.898 2.940 2.873 2.939 +0.037 14,181 74,848 +112
Aug19 190118 2.882 2.938 2.873 2.937 +0.038 6,500 51,315 +1,119
Sep19 190118 2.863 2.907 2.844 2.907 +0.037 9,102 55,507 +1,887
Oct19 190118 2.874 2.932 2.871 2.932 +0.037 23,270 114,160 +1,867
Nov19 190118 2.935 2.979 2.922 2.979 +0.034 6,848 38,549 +1,308
Dec19 190118 3.090 3.131 3.072 3.131 +0.037 5,394 45,080 -726
Jan20 190118 3.182 3.224 3.165 3.224 +0.038 10,234 39,315 -674
Feb20 190118 3.113 3.155 3.098 3.155 +0.040 2,350 14,070 +225
Mar20 190118 2.929 2.961 2.910 2.961 +0.037 6,847 19,987 -23
Total Volume and Open Interest 560,908 1,318,506 +2,760
e-miNY Natural Gas(NYM)
Feb19 190118 3.425 3.495 3.205 3.482 +0.069 3,409 1,293 -95
Mar19 190118 3.195 3.245 3.045 3.239 +0.065 450 445 +31
Apr19 190118 2.830 2.883 2.810 2.883 +0.033 101 315 +16
May19 190118 2.795 2.846 2.785 2.846 +0.030 27 50 -8
Jun19 190118 2.830 2.892 2.830 2.892 +0.033 43 32 +15
Jul19 190118 2.939 2.939 2.939 2.939 +0.037 0 10 +0
Total Volume and Open Interest 4,039 2,222 -42
Brent Crude Oil(ICE)
Mar19 190121 62.74 63.15 62.25 62.74 +0.04 278,415 333,622 -224
Apr19 190121 62.42 62.99 62.13 62.57 -0.02 164,799 314,456 +16,790
May19 190121 62.73 63.05 62.22 62.66 -0.02 103,958 198,077 +13,981
Jun19 190121 62.61 63.15 62.31 62.74 -0.03 111,863 288,147 +884
Jul19 190121 62.32 63.08 62.30 62.74 -0.02 36,960 147,872 +2,259
Aug19 190121 62.44 63.08 62.31 62.73 -0.01 22,493 98,789 +1,626
Sep19 190121 62.34 62.95 62.19 62.64 -0.01 22,928 105,881 +2,259
Oct19 190121 62.24 62.90 62.15 62.56 unch 9,306 52,272 +1,395
Nov19 190121 62.71 62.76 62.11 62.47 unch 8,004 80,238 -554
Dec19 190121 61.91 62.73 61.87 62.36 unch 61,488 225,291 +2,273
Jan20 190121 62.33 62.33 62.30 62.30 +0.01 3,354 32,937 +718
Feb20 190121 62.24 62.24 62.24 62.24 +0.02 3,316 33,418 +864
Mar20 190121 62.20 62.20 62.20 62.20 +0.03 1,949 29,937 -7
Apr20 190121 62.15 62.15 62.15 62.15 +0.04 557 16,046 +221
Total Volume and Open Interest 866,978 2,373,595 +41,871
Gas Oil(ICE)
Feb19 190121 572.75 579.00 571.50 574.25 unch 48,795 121,062 -2,793
Mar19 190121 576.25 579.25 571.75 574.50 -0.50 70,838 162,740 +8,842
Apr19 190121 569.50 578.75 569.50 574.00 -0.50 39,650 93,203 +886
May19 190121 573.00 578.00 570.75 573.50 -0.50 15,560 46,177 +1,206
Jun19 190121 575.50 578.50 571.25 574.00 -0.50 21,473 73,796 -2,195
Jul19 190121 575.00 579.50 573.25 575.75 -0.50 3,337 32,653 -220
Aug19 190121 579.75 582.25 575.75 578.00 -0.50 2,145 26,097 -42
Sep19 190121 583.00 584.75 578.25 580.25 -0.50 3,493 32,616 +1,078
Oct19 190121 582.25 586.75 581.50 583.25 -0.50 2,240 25,035 -93
Nov19 190121 585.75 587.25 582.25 584.00 -0.50 1,723 15,330 +111
Total Volume and Open Interest 226,583 877,827 +4,524
Ethanol(CBOT)
Feb19 190118 1.263 1.282 1.258 1.279 +0.010 282 1,799 -14
Mar19 190118 1.280 1.300 1.278 1.299 +0.011 293 579 +4
Apr19 190118 1.312 1.325 1.306 1.320 +0.008 31 28 -3
May19 190118 1.333 1.333 1.333 1.333 +0.008 14 48 +2
Jun19 190118 1.351 1.351 1.351 1.351 +0.008 2 3 +1
Jul19 190118 1.356 1.356 1.356 1.356 +0.008      
Aug19 190118 1.356 1.356 1.356 1.356 +0.008      
Sep19 190118 1.340 1.340 1.340 1.340 +0.008      
Total Volume and Open Interest 622 2,457 -10
WTI Crude Oil(ICE)
Feb19 190118 52.44 53.89 52.36 53.80 +1.73 48,406 26,614 -8,086
Mar19 190121 54.00 54.53 53.56 54.17 +0.13 63,264 85,666 -1,095
Apr19 190121 53.89 54.76 53.81 54.43 +0.13 30,467 46,930 +1,558
May19 190121 54.23 55.10 54.23 54.76 +0.12 13,353 22,927 +1,110
Jun19 190121 54.57 55.45 54.57 55.09 +0.10 18,782 88,691 +53
Jul19 190121 54.82 55.64 54.82 55.36 +0.09 3,700 19,284 +80
Aug19 190121 55.45 55.70 55.16 55.51 +0.08 1,822 12,098 +66
Sep19 190121 55.45 55.77 55.32 55.59 +0.08 2,597 26,978 +469
Oct19 190121 55.54 55.80 55.45 55.62 +0.09 702 6,920 -90
Nov19 190121 55.33 55.68 55.33 55.61 +0.10 480 4,919 +63
Dec19 190121 54.97 55.75 54.97 55.57 +0.12 9,542 108,328 +396
Jan20 190121 55.49 55.49 55.49 55.49 +0.12 27 4,456 -8
Feb20 190121 55.43 55.43 55.43 55.43 +0.13 25 3,043 -1
Mar20 190121 55.38 55.38 55.38 55.38 +0.14 23 7,421 +7
Apr20 190121 55.31 55.31 55.31 55.31 +0.14 4 1,761 -2
May20 190121 55.25 55.25 55.25 55.25 +0.14 9 1,463 +9
Total Volume and Open Interest 176,015 571,467 -3,532
Heating Oil(ICE)
Jan19 181228 169.56 170.07 166.12 166.47 -1.36 2,163 3,240 +0
Feb19 190121 191.70 192.62 190.88 192.11 +0.51 4,531 2,894 -14
Mar19 190121 189.85 191.89 189.57 191.31 +0.46 4,401 5,361 +7
Apr19 190121 188.60 190.34 188.17 189.80 +0.42 2,758 2,201 -170
May19 190121 189.44 189.73 188.14 189.30 +0.41 1,343 1,726 +37
Jun19 190121 189.53 189.53 189.53 189.53 +0.38 989 3,870 +98
Jul19 190121 190.27 190.27 190.27 190.27 +0.37 327 1,037 +17
Aug19 190121 191.02 191.02 191.02 191.02 +0.35 94 1,080 -4
Sep19 190121 191.88 191.88 191.88 191.88 +0.33 50 796 +0
Oct19 190121 192.77 192.77 192.77 192.77 +0.33 50 100 +17
Total Volume and Open Interest 14,623 21,373 +48
RBOB Gasoline(ICE)
Jan19 181228 132.53 132.62 129.74 132.62 +2.22 1,575 2,126 +0
Feb19 190121 144.73 145.67 143.99 145.09 -0.19 5,146 1,769 -195
Mar19 190121 146.66 147.00 145.20 146.29 -0.29 5,080 3,902 -109
Apr19 190121 165.93 166.17 164.45 165.45 -0.39 1,858 1,720 +117
May19 190121 166.94 166.94 166.94 166.94 -0.41 1,348 1,226 +154
Jun19 190121 167.48 167.48 167.48 167.48 -0.38 1,647 2,678 +68
Jul19 190121 167.25 167.25 167.25 167.25 -0.34 1,031 1,340 -6
Aug19 190121 166.21 166.21 166.21 166.21 -0.29 369 403 -18
Sep19 190121 164.34 164.34 164.34 164.34 -0.23 100 564 -43
Oct19 190121 153.09 153.09 153.09 153.09 -0.23 15 289 +9
Total Volume and Open Interest 16,826 16,401 +155
Crude Oil(TOCOM)
Jan19 190121 40850 40930 40700 40930 +400 27 9,092 +6
Feb19 190121 41810 42780 41580 42690 +940 69 6,482 -13
Mar19 190121 41640 42490 41370 42480 +770 204 9,946 -33
Apr19 190121 41540 42240 41140 42190 +710 586 6,541 -121
May19 190121 41090 41990 40870 41910 +720 8,113 11,219 -3,720
Jun19 190121 40920 41740 40550 41620 +670 14,442 24,526 +5,332
Total Volume and Open Interest 23,441 67,806 +1,451
Gasoline(TOCOM)
Jan19 181225 48260 48260 45200 45940 -2320 73 425 +15
Feb19 190121 53000 53330 52670 53300 +900 59 410 -36
Mar19 190121 53140 53170 52760 53100 +590 19 633 +0
Apr19 190121 52490 53020 52490 52950 +590 35 1,087 -14
May19 190121 52300 53000 52200 52870 +570 35 1,259 +1
Jun19 190121 52500 53200 52310 53040 +560 191 1,317 -64
Total Volume and Open Interest 1,363 6,465 -11
Kerosene(TOCOM)
Jan19 181225 53600 53700 50510 51440 -2190 118 745 -28
Feb19 190121 58750 59590 58750 59100 +950 104 895 +18
Mar19 190121 59400 59930 58930 59310 +820 31 642 +5
Apr19 190121 58400 59060 58400 58940 +700 1 337 +1
May19 190121 58180 58440 57850 58380 +800 12 335 +0
Jun19 190121 57340 58040 57340 57960 +620 18 269 -4
Total Volume and Open Interest 268 2,910 +19
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

Newsflash