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 May 16, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Jun22 220516 110.98 114.90 108.11 114.20 +3.71 323,547 134,011 -24,087 Hover/Click
Jul22 220516 109.00 112.47 106.27 111.82 +3.19 179,610 236,261 +17,523 Hover/Click
Aug22 220516 106.63 109.53 103.98 108.91 +2.64 70,925 122,098 +603 Hover/Click
Sep22 220516 104.23 106.51 101.70 105.93 +2.07 49,448 117,938 +1,639 Hover/Click
Oct22 220516 102.04 103.83 99.50 103.25 +1.61 26,389 71,258 +1,545 Hover/Click
Nov22 220516 100.11 101.59 97.85 100.99 +1.33 21,476 54,217 -740 Hover/Click
Dec22 220516 97.99 99.64 95.90 98.99 +1.14 61,698 243,753 +1,578 Hover/Click
Jan23 220516 96.70 97.62 94.72 97.16 +0.97 6,744 38,045 +780 Hover/Click
Feb23 220516 95.57 95.94 93.26 95.51 +0.84 3,128 38,817 +186 Hover/Click
Mar23 220516 93.70 94.64 91.80 94.06 +0.76 6,167 54,197 +236 Hover/Click
Apr23 220516 92.86 93.30 90.73 92.78 +0.69 1,291 34,074 -170 Hover/Click
May23 220516 90.84 92.16 90.82 91.65 +0.65 1,250 26,963 +105 Hover/Click
Jun23 220516 90.26 91.22 88.44 90.60 +0.60 15,881 130,000 +1,167 Hover/Click
Jul23 220516 89.59 89.59 89.59 89.59 +0.56 247 23,444 -24 Hover/Click
Aug23 220516 88.64 88.64 88.64 88.64 +0.53 237 19,502 -115 Hover/Click
Sep23 220516 87.74 87.74 87.74 87.74 +0.50 515 25,976 -21 Hover/Click
Total Volume and Open Interest 794,110 1,737,758 +1,089  
e-miNY Crude Oil(NYM)
Jun22 220516 110.850 114.900 108.100 114.200 +3.700 23,859 3,086 +291  
Jul22 220516 109.275 112.475 106.225 111.825 +3.200 1,205 434 -23  
Aug22 220516 107.000 109.450 104.000 108.900 +2.625 72 97 -14  
Sep22 220516 104.200 106.175 103.950 105.925 +2.075 30 256 +22  
Oct22 220516 102.275 103.250 101.600 103.250 +1.600 8 21 +3  
Nov22 220516 101.000 101.000 101.000 101.000 +1.350 30 29 +9  
Total Volume and Open Interest 25,237 4,466 +305  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220516 395.76 396.08 383.72 390.75 -1.37 40,281 44,599 -2,911 Hover/Click
Jul22 220516 377.60 380.10 368.02 377.38 +1.30 39,124 67,548 +3,329 Hover/Click
Aug22 220516 368.90 370.92 358.35 368.15 +2.32 25,319 25,273 +483 Hover/Click
Sep22 220516 361.56 363.42 352.16 361.22 +2.08 19,736 21,919 +27 Hover/Click
Oct22 220516 354.83 356.38 347.39 354.43 +1.76 9,952 19,167 -182 Hover/Click
Nov22 220516 340.94 349.74 340.94 347.58 +1.40 6,246 12,035 +60 Hover/Click
Dec22 220516 341.00 343.23 334.00 340.82 +1.18 8,500 23,827 -1,219 Hover/Click
Jan23 220516 335.46 337.46 330.44 335.00 +1.13 2,094 7,842 +171 Hover/Click
Feb23 220516 324.21 330.63 324.21 328.66 +1.15 1,248 5,455 +52 Hover/Click
Mar23 220516 317.48 323.76 317.48 321.75 +1.13 998 3,520 +79 Hover/Click
Apr23 220516 311.56 314.75 311.56 314.19 +1.08 682 2,326 -104 Hover/Click
May23 220516 305.12 307.66 304.75 307.66 +1.11 520 2,057 +40 Hover/Click
Jun23 220516 299.62 302.89 299.25 301.95 +1.21 658 5,806 +138 Hover/Click
Jul23 220516 296.19 298.75 296.19 298.75 +1.56 59 756 +3 Hover/Click
Total Volume and Open Interest 156,035 254,711 +234  
e-miNY NY Harbor ULSD(NYM)
Jun22 220516 390.80 390.80 390.75 390.80 -1.32 0 2 +0  
Jul22 220516 377.40 377.40 377.38 377.40 +1.32        
Aug22 220516 368.20 368.20 368.15 368.20 +2.37        
Sep22 220516 361.20 361.22 361.20 361.20 +2.06        
Oct22 220516 354.40 354.43 354.40 354.40 +1.73        
Nov22 220516 347.60 347.60 347.58 347.60 +1.42        
Total Volume and Open Interest 0 2 +0  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220516 397.81 406.40 391.46 402.29 +6.51 61,135 81,029 -2,431 Hover/Click
Jul22 220516 380.27 387.71 373.90 384.05 +5.57 61,661 75,775 +2,093 Hover/Click
Aug22 220516 363.40 368.57 355.33 365.23 +4.68 31,677 40,870 +222 Hover/Click
Sep22 220516 346.56 351.29 338.57 348.46 +4.24 24,245 29,553 +2,863 Hover/Click
Oct22 220516 320.02 324.18 312.63 321.65 +3.55 9,709 18,442 +1,762 Hover/Click
Nov22 220516 298.94 309.78 298.94 307.29 +3.00 6,186 15,446 +995 Hover/Click
Dec22 220516 288.59 298.20 287.59 295.86 +2.71 6,922 31,569 -487 Hover/Click
Jan23 220516 283.50 287.85 282.90 287.40 +2.50 1,489 7,016 -3 Hover/Click
Feb23 220516 275.50 282.34 275.50 281.72 +2.21 790 2,925 -166 Hover/Click
Mar23 220516 274.14 279.34 274.03 278.75 +1.84 874 2,748 -67 Hover/Click
Apr23 220516 289.68 292.49 289.68 292.49 +1.85 432 2,142 +119 Hover/Click
May23 220516 287.75 290.63 287.64 290.63 +1.76 136 519 +11 Hover/Click
Jun23 220516 285.23 287.96 285.23 287.96 +1.91 345 1,645 +171 Hover/Click
Jul23 220516 283.92 283.92 283.92 283.92 +1.88 4 218 +0 Hover/Click
Total Volume and Open Interest 205,623 311,649 +5,093  
e-miNY RBOB Gasoline(NYM)
Jun22 220516 402.30 402.30 402.29 402.30 +6.52 0 1 +0  
Jul22 220516 384.10 384.10 384.05 384.10 +5.62        
Aug22 220516 365.20 365.23 365.20 365.20 +4.65        
Sep22 220516 348.50 348.50 348.46 348.50 +4.28        
Oct22 220516 321.70 321.70 321.65 321.70 +3.60        
Nov22 220516 307.30 307.30 307.29 307.30 +3.01        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun22 220516 7.700 8.183 7.663 7.956 +0.293 107,056 66,105 -6,893 Hover/Click
Jul22 220516 7.826 8.276 7.765 8.053 +0.288 62,461 190,142 +7,324 Hover/Click
Aug22 220516 7.768 8.257 7.752 8.040 +0.286 20,368 59,584 +661 Hover/Click
Sep22 220516 7.795 8.214 7.703 7.999 +0.285 17,392 84,770 -644 Hover/Click
Oct22 220516 7.813 8.198 7.689 7.984 +0.280 16,043 95,130 +411 Hover/Click
Nov22 220516 7.881 8.255 7.754 8.044 +0.270 9,345 52,276 +1,078 Hover/Click
Dec22 220516 7.985 8.376 7.887 8.167 +0.271 6,276 48,682 -108 Hover/Click
Jan23 220516 8.099 8.460 7.972 8.264 +0.269 11,088 62,613 -146 Hover/Click
Feb23 220516 7.850 8.092 7.677 7.929 +0.251 3,494 27,634 +191 Hover/Click
Mar23 220516 6.660 6.830 6.538 6.686 +0.140 4,124 38,846 -28 Hover/Click
Apr23 220516 4.799 4.867 4.705 4.808 +0.084 5,583 57,965 +116 Hover/Click
May23 220516 4.627 4.689 4.571 4.627 +0.069 3,012 60,959 +118 Hover/Click
Jun23 220516 4.661 4.728 4.620 4.675 +0.071 2,765 26,052 +864 Hover/Click
Jul23 220516 4.683 4.763 4.669 4.718 +0.070 1,265 20,848 -22 Hover/Click
Total Volume and Open Interest 277,450 1,107,872 +2,675  
e-miNY Natural Gas(NYM)
Jun22 220516 7.715 8.180 7.670 7.955 +0.292 14,162 3,144 +131  
Jul22 220516 7.825 8.270 7.770 8.055 +0.290 1,032 1,182 +33  
Aug22 220516 7.900 8.245 7.800 8.040 +0.286 52 174 +23  
Sep22 220516 7.810 8.180 7.730 8.000 +0.286 20 418 +4  
Oct22 220516 7.805 8.165 7.785 7.985 +0.281 23 114 -8  
Nov22 220516 8.010 8.240 7.835 8.045 +0.271 7 58 +1  
Total Volume and Open Interest 15,427 6,337 +233  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220516 111.67 114.79 108.84 114.24 +2.69 264,263 301,664 -14,115 Hover/Click
Aug22 220516 109.75 112.65 107.23 112.11 +2.36 185,711 289,452 +11,056 Hover/Click
Sep22 220516 107.85 110.19 105.32 109.68 +1.97 113,996 205,690 +5,805 Hover/Click
Oct22 220516 105.93 107.88 103.44 107.36 +1.62 55,596 114,286 +6,152 Hover/Click
Nov22 220516 104.13 105.81 101.77 105.29 +1.35 38,536 102,907 -592 Hover/Click
Dec22 220516 102.45 103.88 100.21 103.37 +1.13 88,269 190,269 -4,987 Hover/Click
Jan23 220516 100.89 102.12 98.70 101.62 +0.97 11,160 42,824 +66 Hover/Click
Feb23 220516 99.91 100.54 97.33 100.02 +0.83 7,068 49,187 -659 Hover/Click
Mar23 220516 98.53 99.19 96.14 98.65 +0.74 8,527 39,603 +411 Hover/Click
Apr23 220516 97.44 97.44 97.44 97.44 +0.68 2,374 18,101 +167 Hover/Click
May23 220516 95.73 96.39 95.73 96.39 +0.63 1,973 20,722 +497 Hover/Click
Jun23 220516 95.00 95.99 93.18 95.43 +0.57 15,840 87,637 +468 Hover/Click
Jul23 220516 94.49 94.49 94.49 94.49 +0.53 817 18,977 +346 Hover/Click
Aug23 220516 93.58 93.58 93.58 93.58 +0.49 313 12,637 +155 Hover/Click
Total Volume and Open Interest 827,485 1,837,467 +8,617  
Gas Oil(ICE) Weekly Monthly
Jun22 220516 1092.00 1105.00 1062.50 1094.00 -13.00 51,839 116,169 -6,611 Hover/Click
Jul22 220516 1063.00 1077.25 1035.75 1066.00 -8.50 52,039 102,867 +6,261 Hover/Click
Aug22 220516 1044.25 1053.00 1013.25 1041.50 -5.25 30,796 50,051 +67 Hover/Click
Sep22 220516 1026.75 1034.25 998.25 1024.50 -2.25 21,428 50,831 +1,280 Hover/Click
Oct22 220516 993.00 1017.00 983.50 1008.00 -0.75 13,771 40,287 +902 Hover/Click
Nov22 220516 985.75 991.00 960.50 982.75 +0.50 10,532 24,905 +377 Hover/Click
Dec22 220516 960.75 965.25 935.50 957.00 +2.25 24,008 67,067 +411 Hover/Click
Jan23 220516 927.00 945.00 920.25 940.25 +3.25 3,647 16,043 -69 Hover/Click
Feb23 220516 911.00 928.75 905.50 924.75 +3.50 1,276 8,979 +107 Hover/Click
Mar23 220516 902.50 917.00 891.50 910.75 +4.00 893 8,201 +149 Hover/Click
Total Volume and Open Interest 215,119 541,342 +1,159  
Ethanol(CBOT)
Jun22 220516 2.160 2.160 2.160 2.160 unch        
Jul22 220516 2.160 2.160 2.160 2.160 unch        
Aug22 220516 2.160 2.160 2.160 2.160 unch        
Sep22 220516 2.160 2.160 2.160 2.160 unch        
Oct22 220516 2.160 2.160 2.160 2.160 unch        
Nov22 220516 2.160 2.160 2.160 2.160 unch        
Dec22 220516 2.160 2.160 2.160 2.160 unch        
Jan23 220516 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE)
Jun22 220516 110.86 114.93 108.16 114.20 +3.71 49,953 48,371 -6,627 Hover/Click
Jul22 220516 108.60 112.49 106.31 111.82 +3.19 75,681 57,507 +2,791 Hover/Click
Aug22 220516 106.55 109.51 104.00 108.91 +2.64 52,230 35,761 +2,639 Hover/Click
Sep22 220516 102.96 106.54 101.80 105.93 +2.07 27,259 48,230 -356 Hover/Click
Oct22 220516 100.39 103.88 100.39 103.25 +1.61 5,490 29,579 +844 Hover/Click
Nov22 220516 98.79 101.64 98.79 100.99 +1.33 4,263 15,848 +17 Hover/Click
Dec22 220516 98.02 99.65 96.08 98.99 +1.14 12,635 113,036 +268 Hover/Click
Jan23 220516 97.53 97.53 97.16 97.16 +0.97 979 7,793 +220 Hover/Click
Feb23 220516 95.54 95.55 95.51 95.51 +0.84 388 4,020 +1 Hover/Click
Mar23 220516 94.06 94.06 94.06 94.06 +0.76 711 9,806 +276 Hover/Click
Apr23 220516 92.78 92.78 92.78 92.78 +0.69 109 3,246 +7 Hover/Click
May23 220516 91.65 91.65 91.65 91.65 +0.65 66 2,863 +0 Hover/Click
Jun23 220516 90.60 90.60 90.60 90.60 +0.60 1,477 29,395 -190 Hover/Click
Jul23 220516 89.59 89.59 89.59 89.59 +0.56 126 1,778 +0 Hover/Click
Aug23 220516 88.64 88.64 88.64 88.64 +0.53 9 1,139 +0 Hover/Click
Sep23 220516 87.74 87.74 87.74 87.74 +0.50 23 3,846 +0 Hover/Click
Total Volume and Open Interest 234,081 496,887 -162  
Heating Oil(ICE)
Jun22 220516 393.70 395.87 383.60 390.75 -1.37 3,933 8,143 +213  
Jul22 220516 379.17 379.96 368.41 377.38 +1.30 6,912 4,509 +232  
Aug22 220516 361.43 370.46 359.37 368.15 +2.32 9,002 3,464 +10  
Sep22 220516 355.85 363.19 353.69 361.22 +2.08 7,569 3,246 -218  
Oct22 220516 349.42 354.43 347.86 354.43 +1.76 3,366 2,135 +73  
Nov22 220516 343.04 347.58 341.35 347.58 +1.40 1,574 1,322 +267  
Dec22 220516 336.71 340.82 334.38 340.82 +1.18 1,115 4,484 +193  
Jan23 220516 335.00 335.00 335.00 335.00 +1.13 0 845 +0  
Feb23 220516 328.66 328.66 328.66 328.66 +1.15 0 62 +0  
Mar23 220516 321.75 321.75 321.75 321.75 +1.13 0 330 +0  
Total Volume and Open Interest 33,471 28,768 +770  
RBOB Gasoline(ICE)
Jun22 220516 398.69 406.34 391.88 402.29 +6.51 8,263 11,149 -289  
Jul22 220516 381.50 387.65 375.59 384.05 +5.57 13,109 6,694 +902  
Aug22 220516 358.30 367.80 358.05 365.23 +4.68 8,549 3,142 +4  
Sep22 220516 342.83 350.77 341.37 348.46 +4.24 6,293 4,876 -80  
Oct22 220516 319.10 323.85 319.10 321.65 +3.55 3,918 1,766 +23  
Nov22 220516 304.74 309.42 304.74 307.29 +3.00 2,179 2,244 +99  
Dec22 220516 293.17 297.80 293.17 295.86 +2.71 914 4,000 +299  
Jan23 220516 287.40 287.40 287.40 287.40 +2.50 38 507 +6  
Feb23 220516 281.72 281.72 281.72 281.72 +2.21 14 265 +12  
Mar23 220516 278.75 278.75 278.75 278.75 +1.84 0 44 +0  
Total Volume and Open Interest 43,278 34,767 +977  
Crude Oil(TOCOM)
May22 220516 86500 88320 86500 88320 +2170 23 2,064 -20  
Jun22 220516 83190 86900 83190 84330 +580 26 4,528 +17  
Jul22 220516 81020 84550 81020 82190 +690 52 4,554 -2  
Aug22 220516 79680 82570 79220 80330 +630 258 9,020 -110  
Sep22 220516 78020 80880 77470 78550 +510 11,163 28,661 -6,992  
Oct22 220516 76760 79450 76200 77160 +270 11,416 16,578 +7,529  
Total Volume and Open Interest 22,938 65,956 +422  
Gasoline(TOCOM)
Jun22 220516 73990 73990 73890 73890 -110 3 55 -3  
Jul22 220516 74550 74550 74550 74550 unch 0 41 +0  
Aug22 220516 74300 74300 74300 74300 unch 0 21 +0  
Sep22 220516 74600 74600 74600 74600 unch 0 16 +0  
Oct22 220516 75000 75000 75000 75000 unch 0 9 +0  
Nov22 220516 75000 75000 75000 75000 unch        
Total Volume and Open Interest 3 142 -3  
Kerosene(TOCOM)
Jun22 220516 74500 74500 74500 74500 -2500 0 32 +0  
Jul22 220516 74550 74550 74550 74550 -2930 0 25 +0  
Aug22 220516 75130 75130 75130 75130 unch 0 2 +0  
Sep22 220516 76000 76000 76000 76000 -1000 0 5 +0  
Oct22 220516 78100 78100 78100 78100 unch 3 2 -3  
Nov22 220516 83390 83390 83390 83390 unch 9 6 +6  
Total Volume and Open Interest 12 72 +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

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