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 Tue November 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Dec19 191112 56.89 57.55 56.54 56.80 -0.06 636,941 317,237 -34,918
Jan20 191112 56.91 57.59 56.59 56.85 -0.05 195,395 310,139 +24,408
Feb20 191112 56.81 57.46 56.48 56.74 -0.03 80,114 157,405 +7,907
Mar20 191112 56.51 57.16 56.24 56.48 -0.01 59,079 189,538 +5,123
Apr20 191112 56.13 56.82 55.96 56.18 +0.02 28,923 87,475 +2,531
May20 191112 55.79 56.41 55.61 55.84 +0.06 21,878 76,958 +847
Jun20 191112 55.39 56.00 55.16 55.45 +0.08 49,516 188,327 +1,886
Jul20 191112 55.11 55.56 54.91 55.05 +0.10 8,352 56,804 +297
Aug20 191112 54.55 55.14 54.55 54.66 +0.11 3,073 41,078 -408
Sep20 191112 54.32 54.65 54.08 54.30 +0.10 8,376 80,643 +314
Oct20 191112 53.99 54.43 53.95 54.01 +0.10 2,493 44,287 +97
Nov20 191112 53.67 54.07 53.53 53.77 +0.10 3,058 41,175 +954
Dec20 191112 53.50 53.99 53.31 53.58 +0.11 33,531 182,656 +2,783
Jan21 191112 53.18 53.89 53.18 53.37 +0.11 3,924 31,923 +1,128
Feb21 191112 53.39 53.40 53.17 53.17 +0.11 556 18,108 -7
Mar21 191112 53.00 53.00 53.00 53.00 +0.12 1,714 29,397 +484
Total Volume and Open Interest 1,151,473 2,140,517 +13,460
e-miNY Crude Oil(NYM)
Dec19 191112 56.875 57.550 56.550 56.800 -0.050 18,810 2,582 -132
Jan20 191112 56.800 57.600 56.600 56.850 -0.050 674 714 -32
Feb20 191112 56.650 57.450 56.500 56.750 -0.025 53 169 +1
Mar20 191112 56.550 57.000 56.475 56.475 -0.025 37 182 +5
Apr20 191112 56.000 56.450 56.000 56.175 +0.025 8 144 +0
May20 191112 55.850 55.850 55.850 55.850 +0.075 0 126 +0
Total Volume and Open Interest 19,603 4,129 -158
NY Harbor ULSD(NYM)
Dec19 191112 191.49 192.35 189.20 189.76 -1.66 93,942 112,711 -13,768
Jan20 191112 191.19 191.85 188.94 189.51 -1.41 62,478 82,474 +2,332
Feb20 191112 190.36 191.20 188.55 189.10 -1.21 31,711 54,073 +3,525
Mar20 191112 188.63 190.11 187.51 188.09 -1.05 25,230 56,514 -635
Apr20 191112 187.34 188.44 186.10 186.65 -0.86 20,399 45,600 -199
May20 191112 186.94 187.43 185.40 185.70 -0.75 7,359 21,638 +397
Jun20 191112 186.42 186.59 184.50 185.04 -0.63 10,908 24,614 +71
Jul20 191112 185.80 186.15 184.51 184.93 -0.53 1,675 7,830 +639
Aug20 191112 185.00 185.00 184.89 184.89 -0.47 999 4,511 +328
Sep20 191112 184.90 185.16 184.90 185.01 -0.43 1,060 6,168 +136
Oct20 191112 185.57 185.57 185.19 185.19 -0.38 430 3,002 -3
Nov20 191112 185.59 185.59 185.37 185.37 -0.33 416 2,748 +30
Dec20 191112 186.38 186.50 185.28 185.48 -0.34 4,598 16,778 -986
Jan21 191112 185.63 185.63 185.63 185.63 -0.34 146 2,582 +20
Total Volume and Open Interest 261,569 449,471 -8,049
e-miNY NY Harbor ULSD(NYM)
Dec19 191112 189.76 189.80 189.76 189.76 -1.66 1 2 +1
Jan20 191112 189.51 189.51 189.50 189.51 -1.41      
Feb20 191112 189.10 189.10 189.10 189.10 -1.21      
Mar20 191112 188.09 188.10 188.09 188.09 -1.05      
Apr20 191112 186.65 186.70 186.65 186.65 -0.86      
May20 191112 185.70 185.70 185.70 185.70 -0.75      
Total Volume and Open Interest 1 2 +1
RBOB Gasoline(NYM)
Dec19 191112 160.99 163.34 160.61 161.44 +0.45 74,947 122,033 -9,023
Jan20 191112 160.40 162.62 159.95 160.96 +0.59 52,847 105,557 +1,826
Feb20 191112 160.19 162.76 160.19 161.13 +0.59 18,577 44,903 +1,254
Mar20 191112 161.60 163.86 161.60 162.34 +0.58 13,939 37,662 -45
Apr20 191112 179.69 181.18 178.79 179.74 +0.65 9,127 18,568 +646
May20 191112 179.61 181.20 179.19 179.81 +0.63 5,657 14,535 +629
Jun20 191112 178.15 179.70 177.71 178.49 +0.65 6,675 15,838 +495
Jul20 191112 176.17 177.53 175.61 176.29 +0.68 2,744 6,739 -28
Aug20 191112 173.75 173.83 173.38 173.38 +0.66 605 3,135 -51
Sep20 191112 169.99 169.99 169.64 169.64 +0.61 630 3,070 +251
Oct20 191112 156.12 156.12 155.25 155.71 +0.60 304 3,105 +0
Nov20 191112 152.16 152.16 151.75 151.75 +0.59 229 774 +11
Dec20 191112 149.31 149.88 148.57 149.13 +0.62 888 8,824 -47
Jan21 191112 148.54 148.54 148.54 148.54 +0.59 14 507 +0
Total Volume and Open Interest 187,191 385,471 -4,079
e-miNY RBOB Gasoline(NYM)
Dec19 191112 161.44 161.44 161.40 161.44 +0.45 0 2 +0
Jan20 191112 160.96 161.00 160.96 160.96 +0.59      
Feb20 191112 161.13 161.13 161.10 161.13 +0.59      
Mar20 191112 162.34 162.34 162.30 162.34 +0.58      
Apr20 191112 179.74 179.74 179.70 179.74 +0.65      
May20 191112 179.81 179.81 179.80 179.81 +0.63      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec19 191112 2.637 2.685 2.607 2.621 -0.016 175,962 220,234 -23,209
Jan20 191112 2.725 2.769 2.696 2.714 -0.014 105,068 247,745 +8,061
Feb20 191112 2.690 2.722 2.654 2.668 -0.019 36,564 83,346 -977
Mar20 191112 2.560 2.590 2.535 2.547 -0.012 35,672 144,177 +1,207
Apr20 191112 2.380 2.395 2.361 2.373 unch 28,235 88,112 +1,730
May20 191112 2.359 2.371 2.344 2.357 +0.002 15,295 84,239 +2,003
Jun20 191112 2.403 2.413 2.388 2.400 unch 5,521 29,929 +317
Jul20 191112 2.447 2.459 2.433 2.446 -0.001 4,071 27,074 +505
Aug20 191112 2.456 2.463 2.440 2.452 -0.001 1,440 27,152 +175
Sep20 191112 2.443 2.449 2.424 2.436 -0.002 3,158 26,359 +1,391
Oct20 191112 2.471 2.480 2.453 2.464 -0.003 7,786 57,313 +849
Nov20 191112 2.534 2.540 2.517 2.526 -0.005 1,292 21,534 -66
Dec20 191112 2.705 2.706 2.685 2.695 -0.005 2,066 22,112 +535
Jan21 191112 2.821 2.821 2.799 2.808 -0.006 1,578 18,837 +115
Total Volume and Open Interest 428,303 1,160,403 -5,505
e-miNY Natural Gas(NYM)
Dec19 191112 2.640 2.685 2.605 2.621 -0.016 2,507 2,633 +66
Jan20 191112 2.740 2.765 2.700 2.714 -0.014 103 1,119 +11
Feb20 191112 2.700 2.715 2.660 2.668 -0.019 52 237 +24
Mar20 191112 2.575 2.585 2.540 2.547 -0.012 33 504 +19
Apr20 191112 2.380 2.390 2.365 2.373 unch 0 426 +0
May20 191112 2.365 2.365 2.350 2.357 +0.002 0 28 +0
Total Volume and Open Interest 2,695 5,057 +120
Brent Crude Oil(ICE)
Jan20 191112 62.11 62.85 61.82 62.06 -0.12 287,672 473,741 -23,246
Feb20 191112 61.30 61.99 61.00 61.24 -0.06 151,288 280,212 +8,943
Mar20 191112 60.56 61.28 60.35 60.60 unch 91,074 236,248 +639
Apr20 191112 60.14 60.78 59.90 60.16 +0.06 50,890 106,908 +4,485
May20 191112 59.81 60.39 59.56 59.84 +0.09 36,544 120,062 +6,605
Jun20 191112 59.52 60.09 59.25 59.55 +0.10 76,852 243,236 +7,059
Jul20 191112 59.23 59.75 59.00 59.28 +0.11 11,114 92,245 +1,601
Aug20 191112 59.00 59.52 58.78 59.05 +0.11 7,075 61,149 +1,065
Sep20 191112 58.56 59.27 58.54 58.84 +0.13 11,504 101,011 +2,221
Oct20 191112 58.63 58.63 58.63 58.63 +0.14 5,234 64,983 +812
Nov20 191112 58.45 58.45 58.45 58.45 +0.14 2,497 43,980 +677
Dec20 191112 57.97 58.68 57.97 58.26 +0.15 41,903 229,059 -4,559
Jan21 191112 58.14 58.14 58.14 58.14 +0.16 1,663 38,172 +390
Feb21 191112 58.04 58.04 58.04 58.04 +0.17 1,231 32,991 +530
Total Volume and Open Interest 794,266 2,477,313 +9,124
Gas Oil(ICE)
Nov19 191112 582.25 584.25 578.00 583.50 unch 51,133 41,484 -22,804
Dec19 191112 578.00 581.00 570.75 575.00 -5.00 152,866 192,916 +2,876
Jan20 191112 575.00 579.25 570.75 574.75 -3.50 109,723 133,262 +6,254
Feb20 191112 580.00 580.00 570.50 574.00 -3.00 47,842 72,960 +2,455
Mar20 191112 572.50 576.25 568.50 572.25 -2.50 41,595 65,097 +2,867
Apr20 191112 569.75 573.75 566.25 570.00 -2.00 22,479 36,784 +2,802
May20 191112 569.25 570.25 563.50 567.25 -1.75 13,110 36,816 +299
Jun20 191112 564.00 567.75 560.50 564.25 -1.75 23,824 63,308 -119
Jul20 191112 563.25 566.00 559.50 563.00 -1.75 4,271 21,339 -68
Aug20 191112 562.75 565.00 559.00 561.75 -1.75 1,718 19,505 +103
Total Volume and Open Interest 486,830 841,243 -5,870
Ethanol(CBOT)
Dec19 191112 1.428 1.438 1.428 1.433 -0.012 117 326 +26
Jan20 191112 1.412 1.412 1.398 1.404 -0.013 28 92 +7
Feb20 191112 1.422 1.422 1.422 1.422 -0.009 0 17 +0
Mar20 191112 1.444 1.444 1.444 1.444 -0.009      
Apr20 191112 1.488 1.488 1.488 1.488 -0.009      
May20 191112 1.488 1.488 1.488 1.488 -0.009      
Jun20 191112 1.488 1.488 1.488 1.488 -0.009      
Jul20 191112 1.488 1.488 1.488 1.488 -0.009      
Total Volume and Open Interest 145 435 +33
WTI Crude Oil(ICE)
Dec19 191112 56.88 57.55 56.54 56.80 -0.06 55,176 83,409 -9,697
Jan20 191112 56.78 57.59 56.60 56.85 -0.05 71,164 84,389 +45
Feb20 191112 56.65 57.46 56.49 56.74 -0.03 43,807 49,674 +1,101
Mar20 191112 56.52 57.11 56.24 56.48 -0.01 22,268 53,192 +1,180
Apr20 191112 56.09 56.80 55.94 56.18 +0.02 7,183 21,119 -95
May20 191112 56.03 56.38 55.76 55.84 +0.06 4,111 17,371 +215
Jun20 191112 55.22 55.97 55.22 55.45 +0.08 10,664 69,410 -267
Jul20 191112 55.19 55.19 55.05 55.05 +0.10 479 12,627 +131
Aug20 191112 54.66 54.66 54.66 54.66 +0.11 449 7,133 +43
Sep20 191112 54.30 54.30 54.30 54.30 +0.10 1,627 13,925 -43
Oct20 191112 54.01 54.01 54.01 54.01 +0.10 248 7,224 -6
Nov20 191112 53.77 53.77 53.77 53.77 +0.10 426 5,939 -155
Dec20 191112 53.60 53.83 53.42 53.58 +0.11 12,452 87,770 -789
Jan21 191112 53.37 53.37 53.37 53.37 +0.11 46 3,514 -16
Feb21 191112 53.17 53.17 53.17 53.17 +0.11 8 2,909 +6
Mar21 191112 53.00 53.00 53.00 53.00 +0.12 1 3,753 +1
Total Volume and Open Interest 233,355 630,786 -8,239
Heating Oil(ICE)
Dec19 191112 191.01 192.18 189.26 189.76 -1.66 16,745 8,911 -619
Jan20 191112 191.55 191.68 189.01 189.51 -1.41 19,999 4,988 -296
Feb20 191112 190.23 191.14 188.60 189.10 -1.21 14,446 2,452 -459
Mar20 191112 189.24 189.95 188.09 188.09 -1.05 7,922 3,912 +169
Apr20 191112 188.43 188.43 186.65 186.65 -0.86 4,541 1,551 -176
May20 191112 185.70 185.70 185.70 185.70 -0.75 851 1,026 +17
Jun20 191112 185.04 185.04 185.04 185.04 -0.63 295 1,459 +34
Jul20 191112 184.93 184.93 184.93 184.93 -0.53 18 382 +0
Aug20 191112 184.89 184.89 184.89 184.89 -0.47 5 138 -1
Sep20 191112 185.01 185.01 185.01 185.01 -0.43 11 23 +0
Total Volume and Open Interest 65,027 26,614 -1,466
RBOB Gasoline(ICE)
Dec19 191112 160.97 163.30 160.61 161.44 +0.45 10,174 7,834 +104
Jan20 191112 160.42 162.60 160.12 160.96 +0.59 12,251 3,664 -282
Feb20 191112 161.09 162.69 160.56 161.13 +0.59 7,462 2,880 +185
Mar20 191112 161.73 162.44 161.73 162.34 +0.58 3,303 2,710 +234
Apr20 191112 179.74 179.74 179.74 179.74 +0.65 2,098 1,940 +78
May20 191112 179.81 179.81 179.81 179.81 +0.63 1,353 995 -31
Jun20 191112 178.49 178.49 178.49 178.49 +0.65 464 1,006 +120
Jul20 191112 176.29 176.29 176.29 176.29 +0.68 24 202 +23
Aug20 191112 173.38 173.38 173.38 173.38 +0.66 22 16 -22
Sep20 191112 169.64 169.64 169.64 169.64 +0.61 67 545 +15
Total Volume and Open Interest 37,233 22,399 +429
Crude Oil(TOCOM)
Nov19 191112 41460 42250 41460 42250 +500 32 4,036 +0
Dec19 191112 40670 41430 40670 41430 +670 129 5,059 +33
Jan20 191112 39700 40400 39560 40400 +670 188 10,778 -2
Feb20 191112 39190 39820 38980 39820 +690 480 9,988 -63
Mar20 191112 38520 39270 38410 39270 +670 5,348 19,216 -2,574
Apr20 191112 38220 38950 38050 38920 +610 8,643 5,619 +3,020
Total Volume and Open Interest 14,820 54,696 +414
Gasoline(TOCOM)
Dec19 191112 54220 55420 54220 55390 +720 48 420 -2
Jan20 191112 53440 54200 53440 54200 +680 21 429 +1
Feb20 191112 53260 53710 53260 53710 +670 44 684 -12
Mar20 191112 52430 53150 52430 53150 +560 42 463 +1
Apr20 191112 52370 53000 52290 52960 +520 95 582 +0
May20 191112 51900 52610 51880 52590 +650 539 1,179 +51
Total Volume and Open Interest 789 3,757 +39
Kerosene(TOCOM)
Dec19 191112 59550 59770 59480 59770 +600 35 336 +15
Jan20 191112 59080 59370 59000 59370 +650 33 438 +22
Feb20 191112 58440 58800 58400 58800 +610 49 628 +2
Mar20 191112 57490 57790 57390 57750 +660 21 267 -1
Apr20 191112 56690 56850 56270 56850 +660 47 441 -7
May20 191112 55150 56150 55130 56040 +630 209 462 +17
Total Volume and Open Interest 394 2,572 +48
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