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 August 02, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Sep21 210802 73.91 73.95 70.55 71.26 -2.69 294,462 458,109 -5,259 Hover/Click
Oct21 210802 73.11 73.19 69.96 70.61 -2.62 110,603 257,210 -4,915 Hover/Click
Nov21 210802 72.32 72.37 69.29 69.91 -2.52 53,129 161,423 +602 Hover/Click
Dec21 210802 71.46 71.53 68.52 69.15 -2.42 63,242 295,595 +2,581 Hover/Click
Jan22 210802 70.71 70.71 67.82 68.46 -2.34 15,789 82,830 +336 Hover/Click
Feb22 210802 70.01 70.01 67.34 67.82 -2.28 6,426 65,432 +559 Hover/Click
Mar22 210802 69.11 69.11 66.67 67.23 -2.23 9,870 96,930 +951 Hover/Click
Apr22 210802 68.14 68.33 66.09 66.68 -2.19 1,981 42,848 -103 Hover/Click
May22 210802 68.11 68.11 65.68 66.15 -2.15 2,858 50,546 -434 Hover/Click
Jun22 210802 67.71 67.72 65.01 65.64 -2.09 20,210 143,707 -621 Hover/Click
Jul22 210802 67.29 67.29 64.59 65.11 -2.07 1,518 37,988 +200 Hover/Click
Aug22 210802 65.94 66.21 64.09 64.61 -2.04 683 31,321 +276 Hover/Click
Sep22 210802 63.93 64.15 63.90 64.15 -2.01 3,259 54,605 +380 Hover/Click
Oct22 210802 63.59 63.70 63.47 63.70 -1.98 359 22,268 -104 Hover/Click
Nov22 210802 63.50 63.50 62.85 63.28 -1.95 316 28,099 +77 Hover/Click
Dec22 210802 64.75 64.75 62.26 62.88 -1.91 20,121 182,148 +1,695 Hover/Click
Total Volume and Open Interest 613,648 2,313,808 -4,687  
e-miNY Crude Oil(NYM)
Sep21 210802 73.875 73.925 70.550 71.250 -2.700 12,748 2,533 -4  
Oct21 210802 73.025 73.175 69.975 70.600 -2.625 1,450 671 -1  
Nov21 210802 71.650 71.800 69.400 69.900 -2.525 33 226 +3  
Dec21 210802 71.375 71.375 68.625 69.150 -2.425 82 336 +4  
Jan22 210802 70.450 70.450 68.450 68.450 -2.350 10 56 -2  
Feb22 210802 69.750 69.750 67.825 67.825 -2.275 3 26 +2  
Total Volume and Open Interest 14,352 4,164 +0  
NY Harbor ULSD(NYM) Weekly Monthly
Sep21 210802 219.10 219.47 211.83 213.58 -5.98 51,369 138,695 +3,656 Hover/Click
Oct21 210802 219.19 219.50 211.97 213.64 -6.00 19,632 47,673 +1,417 Hover/Click
Nov21 210802 219.08 219.30 211.85 213.54 -5.94 12,534 38,439 +992 Hover/Click
Dec21 210802 218.81 218.81 211.66 213.27 -5.89 18,825 49,565 -1,987 Hover/Click
Jan22 210802 218.20 218.23 211.20 212.84 -5.82 3,075 25,254 +361 Hover/Click
Feb22 210802 216.77 216.77 210.50 212.10 -5.75 1,787 10,198 +85 Hover/Click
Mar22 210802 215.42 215.42 209.64 210.81 -5.68 3,051 17,557 +498 Hover/Click
Apr22 210802 213.89 213.89 208.43 209.03 -5.57 343 4,595 -107 Hover/Click
May22 210802 209.68 209.78 206.87 207.80 -5.47 318 3,421 +9 Hover/Click
Jun22 210802 210.05 211.31 206.24 207.02 -5.39 1,679 23,312 -53 Hover/Click
Jul22 210802 209.48 209.48 206.82 206.82 -5.31 68 2,309 +38 Hover/Click
Aug22 210802 206.08 206.69 206.08 206.69 -5.25 81 2,146 -12 Hover/Click
Sep22 210802 209.95 209.95 206.21 206.59 -5.16 205 1,889 +90 Hover/Click
Oct22 210802 206.56 206.56 206.56 206.56 -5.10 29 1,545 -10 Hover/Click
Total Volume and Open Interest 128,349 392,841 -3,707  
e-miNY NY Harbor ULSD(NYM)
Sep21 210802 213.60 213.60 213.58 213.60 -5.96        
Oct21 210802 213.60 213.64 213.60 213.60 -6.04        
Nov21 210802 213.50 213.54 213.50 213.50 -5.98        
Dec21 210802 213.30 213.30 213.27 213.30 -5.86        
Jan22 210802 212.80 212.84 212.80 212.80 -5.86        
Feb22 210802 212.10 212.10 212.10 212.10 -5.75        
Total Volume and Open Interest        
RBOB Gasoline(NYM) Weekly Monthly
Sep21 210802 233.03 233.49 225.35 227.47 -6.00 78,570 140,080 +3,877 Hover/Click
Oct21 210802 219.05 219.47 211.77 213.71 -5.87 40,382 62,901 +2,194 Hover/Click
Nov21 210802 214.04 214.07 206.38 208.16 -6.00 15,688 33,462 +482 Hover/Click
Dec21 210802 209.25 209.51 202.61 204.33 -5.95 11,493 47,278 +1,082 Hover/Click
Jan22 210802 208.03 208.10 200.97 202.46 -5.88 2,379 11,625 -156 Hover/Click
Feb22 210802 206.73 206.73 201.98 202.03 -5.82 1,673 7,762 -143 Hover/Click
Mar22 210802 206.23 207.15 201.46 202.64 -5.85 1,507 12,222 +514 Hover/Click
Apr22 210802 219.02 219.02 213.65 214.53 -5.77 570 5,889 +80 Hover/Click
May22 210802 218.64 218.85 213.16 214.13 -5.80 921 2,238 +231 Hover/Click
Jun22 210802 216.21 217.51 211.18 212.63 -5.79 596 4,594 +156 Hover/Click
Jul22 210802 215.02 215.02 210.55 210.55 -5.74 233 1,804 -59 Hover/Click
Aug22 210802 207.05 207.94 206.98 207.94 -5.66 36 714 +1 Hover/Click
Sep22 210802 204.70 204.70 204.70 204.70 -5.59 73 1,166 +44 Hover/Click
Oct22 210802 191.04 191.04 191.04 191.04 -5.50 0 563 +0 Hover/Click
Total Volume and Open Interest 176,451 340,165 -1,782  
e-miNY RBOB Gasoline(NYM)
Sep21 210802 227.50 227.50 227.47 227.50 -5.97 0 1 +0  
Oct21 210802 213.70 213.71 213.70 213.70 -5.88        
Nov21 210802 208.20 208.20 208.16 208.20 -5.96        
Dec21 210802 204.30 204.33 204.30 204.30 -5.98        
Jan22 210802 202.50 202.50 202.46 202.50 -5.84        
Feb22 210802 202.00 202.03 202.00 202.00 -5.85        
Total Volume and Open Interest 0 1 -1  
Natural Gas(NYM) Weekly Monthly
Sep21 210802 3.973 4.042 3.928 3.935 +0.021 118,446 338,076 +597 Hover/Click
Oct21 210802 3.975 4.042 3.930 3.938 +0.018 44,914 161,116 +1,984 Hover/Click
Nov21 210802 4.030 4.101 3.990 3.998 +0.016 21,050 124,651 +2,046 Hover/Click
Dec21 210802 4.144 4.199 4.094 4.101 +0.016 14,678 74,750 +703 Hover/Click
Jan22 210802 4.200 4.257 4.162 4.170 +0.021 24,786 121,633 +896 Hover/Click
Feb22 210802 4.120 4.172 4.083 4.091 +0.022 9,566 51,410 +707 Hover/Click
Mar22 210802 3.874 3.911 3.845 3.854 +0.026 17,536 102,256 +695 Hover/Click
Apr22 210802 3.284 3.319 3.282 3.301 +0.034 13,691 104,927 +922 Hover/Click
May22 210802 3.201 3.234 3.201 3.223 +0.035 4,958 87,671 +387 Hover/Click
Jun22 210802 3.236 3.262 3.234 3.253 +0.035 2,363 29,124 +391 Hover/Click
Jul22 210802 3.272 3.297 3.268 3.289 +0.035 832 23,850 +141 Hover/Click
Aug22 210802 3.280 3.303 3.280 3.296 +0.035 1,430 24,653 +390 Hover/Click
Sep22 210802 3.256 3.290 3.252 3.282 +0.035 2,391 24,414 +57 Hover/Click
Oct22 210802 3.275 3.310 3.272 3.302 +0.034 4,701 60,034 +528 Hover/Click
Total Volume and Open Interest 287,231 1,449,173 +12,387  
e-miNY Natural Gas(NYM)
Sep21 210802 3.970 4.040 3.925 3.935 +0.021 4,763 3,639 +39  
Oct21 210802 3.975 4.040 3.935 3.940 +0.020 676 409 -6  
Nov21 210802 4.025 4.095 4.000 4.000 +0.018 61 99 +21  
Dec21 210802 4.130 4.190 4.100 4.100 +0.015 5 82 +4  
Jan22 210802 4.200 4.250 4.170 4.170 +0.021 8 111 +0  
Feb22 210802 4.090 4.091 4.090 4.090 +0.021 0 50 +0  
Total Volume and Open Interest 5,526 4,616 +70  
Brent Crude Oil(ICE) Weekly Monthly
Oct21 210802 75.39 75.39 72.31 72.89 -2.52 247,939 553,708 +4,049 Hover/Click
Nov21 210802 74.45 74.52 71.61 72.20 -2.39 95,621 256,620 +13,416 Hover/Click
Dec21 210802 73.66 73.74 70.88 71.49 -2.31 113,033 286,312 -1,655 Hover/Click
Jan22 210802 72.92 73.02 70.21 70.83 -2.25 25,048 123,575 +4,302 Hover/Click
Feb22 210802 72.28 72.28 69.62 70.24 -2.21 14,824 84,779 +1,999 Hover/Click
Mar22 210802 71.76 71.78 69.16 69.75 -2.17 19,688 103,430 +2,093 Hover/Click
Apr22 210802 71.18 71.26 68.75 69.31 -2.14 8,218 41,665 +1,211 Hover/Click
May22 210802 70.88 70.88 68.30 68.90 -2.12 4,733 42,427 +884 Hover/Click
Jun22 210802 70.46 70.49 67.92 68.50 -2.11 26,086 139,794 -2,298 Hover/Click
Jul22 210802 68.00 68.11 68.00 68.11 -2.08 1,521 34,960 -140 Hover/Click
Aug22 210802 69.00 69.00 67.74 67.74 -2.05 939 28,768 +187 Hover/Click
Sep22 210802 67.38 67.38 67.38 67.38 -2.02 2,976 38,795 -539 Hover/Click
Oct22 210802 67.02 67.02 67.02 67.02 -1.99 1,311 22,778 -163 Hover/Click
Nov22 210802 66.65 66.65 66.65 66.65 -1.96 3,317 23,963 +1,661 Hover/Click
Total Volume and Open Interest 684,788 2,343,189 -10,480  
Gas Oil(ICE) Weekly Monthly
Aug21 210802 612.75 613.50 591.25 596.25 -17.00 41,032 157,973 +1,003 Hover/Click
Sep21 210802 613.75 614.50 592.25 597.00 -17.25 54,133 189,576 +2,462 Hover/Click
Oct21 210802 614.00 615.00 592.75 597.75 -17.25 22,796 164,430 +4,394 Hover/Click
Nov21 210802 611.25 612.25 590.50 595.00 -17.25 8,871 83,136 -585 Hover/Click
Dec21 210802 608.00 608.25 586.50 591.25 -17.00 26,580 164,101 +1,675 Hover/Click
Jan22 210802 604.75 605.75 584.50 589.00 -16.75 8,904 63,469 +2,211 Hover/Click
Feb22 210802 597.25 601.50 583.00 587.50 -16.50 1,784 17,769 +352 Hover/Click
Mar22 210802 597.00 599.00 580.75 585.50 -16.25 4,084 22,213 -267 Hover/Click
Apr22 210802 593.00 595.25 580.00 583.00 -16.25 738 8,783 +97 Hover/Click
May22 210802 589.25 592.50 576.75 580.50 -16.00 853 11,642 -18 Hover/Click
Total Volume and Open Interest 176,997 1,036,885 +11,375  
Ethanol(CBOT)
Aug21 210802 2.220 2.220 2.220 2.220 unch 2 0 -2  
Sep21 210802 2.220 2.220 2.220 2.220 unch        
Oct21 210802 2.207 2.207 2.207 2.207 unch        
Nov21 210802 2.207 2.207 2.207 2.207 unch        
Dec21 210802 2.207 2.207 2.207 2.207 unch        
Jan22 210802 2.137 2.137 2.137 2.137 unch        
Feb22 210802 2.137 2.137 2.137 2.137 unch        
Mar22 210802 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest 2      
WTI Crude Oil(ICE)
Sep21 210802 73.83 73.93 70.57 71.26 -2.69 30,534 80,066 -1,693 Hover/Click
Oct21 210802 73.11 73.19 69.98 70.61 -2.62 39,399 66,114 -426 Hover/Click
Nov21 210802 72.25 72.33 69.35 69.91 -2.52 32,795 34,428 +1,176 Hover/Click
Dec21 210802 71.17 71.17 68.56 69.15 -2.42 34,327 114,491 -337 Hover/Click
Jan22 210802 70.00 70.30 67.94 68.46 -2.34 8,712 16,546 -212 Hover/Click
Feb22 210802 69.38 69.48 67.58 67.82 -2.28 2,145 9,556 +38 Hover/Click
Mar22 210802 68.63 69.00 66.71 67.23 -2.23 1,546 22,912 +172 Hover/Click
Apr22 210802 68.15 68.40 66.45 66.68 -2.19 538 11,331 -111 Hover/Click
May22 210802 67.59 67.59 66.15 66.15 -2.15 348 6,023 -91 Hover/Click
Jun22 210802 67.16 67.33 65.39 65.64 -2.09 3,503 44,912 -27 Hover/Click
Jul22 210802 65.11 65.11 65.11 65.11 -2.07 67 3,484 -10 Hover/Click
Aug22 210802 64.61 64.61 64.61 64.61 -2.04 46 3,657 -22 Hover/Click
Sep22 210802 64.15 64.15 64.15 64.15 -2.01 448 8,192 +82 Hover/Click
Oct22 210802 63.70 63.70 63.70 63.70 -1.98 88 4,521 -44 Hover/Click
Nov22 210802 63.28 63.28 63.28 63.28 -1.95 2 5,077 +0 Hover/Click
Dec22 210802 64.36 64.44 62.88 62.88 -1.91 2,944 88,042 +4 Hover/Click
Total Volume and Open Interest 159,086 584,316 -875  
Heating Oil(ICE)
Sep21 210802 219.19 219.19 211.87 213.58 -5.98 25,775 5,909 -74  
Oct21 210802 218.00 218.44 211.95 213.64 -6.00 41,476 3,970 +275  
Nov21 210802 216.68 218.19 211.89 213.54 -5.94 29,527 2,908 -179  
Dec21 210802 217.51 217.96 211.92 213.27 -5.89 15,942 10,039 +786  
Jan22 210802 216.99 217.46 211.99 212.84 -5.82 8,895 1,719 +3  
Feb22 210802 216.17 216.48 211.09 212.10 -5.75 2,012 856 +14  
Mar22 210802 214.80 214.80 210.81 210.81 -5.68 405 309 +16  
Apr22 210802 209.03 209.03 209.03 209.03 -5.57 54 230 -17  
May22 210802 207.80 207.80 207.80 207.80 -5.47 20 313 -18  
Jun22 210802 207.02 207.02 207.02 207.02 -5.39 12 403 +0  
Total Volume and Open Interest 124,170 27,735 -1,536  
RBOB Gasoline(ICE)
Sep21 210802 232.34 233.35 225.32 227.47 -6.00 37,889 6,296 +157  
Oct21 210802 219.27 219.27 211.75 213.71 -5.87 46,250 4,265 -23  
Nov21 210802 212.45 213.09 206.45 208.16 -6.00 16,014 2,465 +18  
Dec21 210802 208.51 208.51 204.08 204.33 -5.95 7,751 4,583 +181  
Jan22 210802 203.00 203.00 202.46 202.46 -5.88 2,129 718 +46  
Feb22 210802 202.03 202.03 202.03 202.03 -5.82 1,093 442 +95  
Mar22 210802 202.64 202.64 202.64 202.64 -5.85 244 317 +7  
Apr22 210802 214.53 214.53 214.53 214.53 -5.77 0 78 +0  
May22 210802 214.13 214.13 214.13 214.13 -5.80 0 1 +0  
Jun22 210802 212.63 212.63 212.63 212.63 -5.79 0 18 +0  
Total Volume and Open Interest 111,370 19,207 -1,388  
Crude Oil(TOCOM)
Aug21 210802 50760 50800 50200 50200 +10 48 3,003 -14  
Sep21 210802 49650 50130 49240 49350 +70 208 5,897 +77  
Oct21 210802 48760 49400 48520 48690 +10 211 4,524 +71  
Nov21 210802 48260 48850 47910 48120 +50 545 5,196 -106  
Dec21 210802 47710 48420 47410 47640 -10 2,376 70,893 +488  
Jan22 210802 47610 47700 47000 47240          
Gasoline(TOCOM)
Sep21 210802 68300 69360 68090 69360 +300 17 217 -9  
Oct21 210802 68140 68140 68140 68140 unch 3 148 +1  
Nov21 210802 65760 65760 65760 65760 unch 19 159 +3  
Dec21 210802 64290 64290 63980 63980 -80 38 231 -2  
Jan22 210802 63100 64000 62980 62980 +180 68 257 +10  
Feb22 210802 62290 62710 62290 62420 +130 18 14 +10  
Total Volume and Open Interest 163 1,026 +13  
Kerosene(TOCOM)
Sep21 210802 61910 61910 61910 61910 unch 0 98 +0  
Oct21 210802 62800 62800 62800 62800 unch 0 93 +0  
Nov21 210802 63290 63290 63290 63290 unch 17 127 +0  
Dec21 210802 64300 64300 64300 64300 unch 9 197 +2  
Jan22 210802 64200 64200 64200 64200 -100 33 141 -10  
Feb22 210802 64380 64890 64380 64890 +400 31 24 +19  
Total Volume and Open Interest 90 680 +11  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf