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 March 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
May19 190322 59.87 60.07 58.28 59.04 -0.94 786,342 435,389 -301
Jun19 190322 60.09 60.29 58.52 59.29 -0.91 203,323 257,883 -2,178
Jul19 190322 60.35 60.52 58.75 59.53 -0.90 100,973 155,158 -105
Aug19 190322 60.50 60.65 58.97 59.75 -0.87 47,844 112,413 -1,573
Sep19 190322 60.57 60.81 59.12 59.89 -0.84 53,071 134,367 -373
Oct19 190322 60.70 60.80 59.21 59.92 -0.81 38,813 79,496 -709
Nov19 190322 60.61 60.65 59.15 59.85 -0.80 25,522 58,985 +731
Dec19 190322 60.38 60.60 58.94 59.73 -0.79 82,237 197,255 +2,348
Jan20 190322 60.22 60.22 58.86 59.57 -0.77 9,513 54,970 +302
Feb20 190322 59.84 59.84 58.68 59.38 -0.74 10,661 28,355 +1,712
Mar20 190322 59.70 59.70 58.48 59.16 -0.73 10,596 51,148 -2,129
Apr20 190322 58.47 58.95 58.47 58.95 -0.71 1,925 13,456 -271
May20 190322 58.68 58.74 58.12 58.74 -0.69 1,139 15,187 +341
Jun20 190322 59.19 59.29 57.84 58.57 -0.65 19,058 63,063 +3,221
Jul20 190322 58.05 58.34 58.05 58.34 -0.65 749 12,873 +304
Aug20 190322 58.05 58.14 57.85 58.14 -0.64 547 8,361 -4
Total Volume and Open Interest 1,419,070 1,947,800 -14,759
e-miNY Crude Oil(NYM)
May19 190322 59.900 60.075 58.300 59.050 -0.925 18,018 1,614 +337
Jun19 190322 60.100 60.250 58.550 59.300 -0.900 254 338 +10
Jul19 190322 60.050 60.050 58.950 59.525 -0.900 5 72 +2
Aug19 190322 59.750 60.950 59.750 59.750 -0.875 0 73 +0
Sep19 190322 59.900 59.900 59.275 59.900 -0.825 9 58 -1
Oct19 190322 59.925 59.925 59.925 59.925 -0.800 0 23 +0
Total Volume and Open Interest 18,292 2,514 +347
NY Harbor ULSD(NYM)
Apr19 190322 198.47 198.74 193.49 196.59 -2.12 31,607 52,629 -1,613
May19 190322 198.48 198.97 193.69 196.68 -2.29 57,180 99,862 +2,686
Jun19 190322 198.87 199.32 194.12 197.05 -2.31 35,791 65,626 +2,545
Jul19 190322 199.56 199.88 194.82 197.65 -2.35 12,343 28,362 +861
Aug19 190322 200.68 200.68 195.73 198.48 -2.33 6,254 18,225 -8
Sep19 190322 201.40 201.48 196.82 199.51 -2.29 6,828 21,934 -372
Oct19 190322 202.52 202.52 197.85 200.45 -2.26 3,533 13,500 +605
Nov19 190322 203.33 203.33 199.09 201.27 -2.25 1,204 11,842 +65
Dec19 190322 203.54 203.99 199.38 202.01 -2.24 5,973 32,782 -775
Jan20 190322 204.66 204.66 200.44 202.71 -2.24 479 8,889 +182
Feb20 190322 202.49 202.87 200.38 202.87 -2.21 350 8,583 +36
Mar20 190322 201.05 202.52 200.02 202.52 -2.17 1,121 5,278 +620
Apr20 190322 202.14 202.14 199.75 201.40 -2.12 180 2,523 +34
May20 190322 200.00 200.58 198.64 200.58 -2.05 113 1,270 +33
Total Volume and Open Interest 164,527 390,632 +4,845
e-miNY NY Harbor ULSD(NYM)
Apr19 190322 196.60 198.50 196.60 196.60 -2.11 2 0 -2
May19 190322 196.70 196.70 196.68 196.70 -2.27      
Jun19 190322 197.10 197.10 197.05 197.10 -2.26      
Jul19 190322 197.70 197.70 197.65 197.70 -2.30      
Aug19 190322 198.50 198.50 198.48 198.50 -2.31      
Sep19 190322 199.50 199.51 199.50 199.50 -2.30      
Total Volume and Open Interest 2    
RBOB Gasoline(NYM)
Apr19 190322 192.75 193.66 189.51 192.59 +0.56 48,508 50,929 -4,184
May19 190322 189.98 191.10 186.35 189.01 -0.40 83,329 144,305 +4,768
Jun19 190322 188.07 188.90 184.45 186.95 -0.76 33,478 70,673 +1,020
Jul19 190322 187.06 187.06 182.75 185.15 -1.08 18,959 38,751 +1,688
Aug19 190322 184.75 184.98 180.90 183.16 -1.26 12,055 25,769 +1,319
Sep19 190322 182.43 182.49 178.44 180.69 -1.33 10,900 32,963 +46
Oct19 190322 169.28 169.28 165.58 167.75 -1.60 4,978 16,584 +181
Nov19 190322 165.01 165.08 163.18 165.01 -1.76 2,700 11,948 -49
Dec19 190322 165.08 165.08 161.45 163.26 -1.83 4,063 27,046 +117
Jan20 190322 163.25 163.25 161.05 162.71 -1.89 312 7,738 -42
Feb20 190322 162.91 163.17 162.48 163.17 -1.89 138 945 +3
Mar20 190322 164.21 164.46 163.07 164.46 -1.88 180 777 +14
Apr20 190322 181.66 183.00 181.66 181.66 -1.89 82 471 +16
May20 190322 182.32 182.32 182.32 182.32 -1.87 69 330 -2
Total Volume and Open Interest 219,851 430,900 +4,902
e-miNY RBOB Gasoline(NYM)
Apr19 190322 192.60 192.60 188.30 192.60 +0.57 0 1 +0
May19 190322 189.00 189.01 189.00 189.00 -0.41      
Jun19 190322 187.00 187.00 186.95 187.00 -0.71      
Jul19 190322 185.20 185.20 185.15 185.20 -1.03      
Aug19 190322 183.20 183.20 183.16 183.20 -1.22      
Sep19 190322 180.70 180.70 180.69 180.70 -1.32      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr19 190322 2.821 2.824 2.721 2.753 -0.068 114,170 61,482 -25,046
May19 190322 2.825 2.826 2.730 2.767 -0.060 84,285 255,585 +7,581
Jun19 190322 2.873 2.875 2.792 2.821 -0.056 21,833 85,610 +2,000
Jul19 190322 2.929 2.931 2.849 2.880 -0.052 27,435 104,987 -383
Aug19 190322 2.948 2.948 2.866 2.903 -0.048 14,033 68,220 +291
Sep19 190322 2.934 2.937 2.861 2.894 -0.044 17,148 108,298 +1,822
Oct19 190322 2.946 2.947 2.876 2.909 -0.042 15,483 106,982 -306
Nov19 190322 2.990 2.990 2.926 2.956 -0.041 6,799 60,305 -211
Dec19 190322 3.106 3.110 3.052 3.087 -0.038 3,718 56,696 +295
Jan20 190322 3.195 3.195 3.138 3.163 -0.036 4,693 42,281 +482
Feb20 190322 3.105 3.123 3.077 3.099 -0.034 880 21,556 +82
Mar20 190322 2.975 2.982 2.935 2.967 -0.024 2,130 35,661 +12
Apr20 190322 2.640 2.650 2.624 2.646 -0.009 1,719 35,496 -14
May20 190322 2.592 2.597 2.584 2.597 -0.007 715 19,507 +161
Total Volume and Open Interest 318,027 1,164,118 -13,666
e-miNY Natural Gas(NYM)
Apr19 190322 2.815 2.820 2.715 2.755 -0.066 625 2,145 -28
May19 190322 2.820 2.820 2.725 2.765 -0.062 178 383 +75
Jun19 190322 2.850 2.850 2.800 2.820 -0.057 25 60 -1
Jul19 190322 2.905 2.905 2.860 2.880 -0.052 4 21 +0
Aug19 190322 2.925 2.940 2.895 2.905 -0.046 3 23 +3
Sep19 190322 2.880 2.895 2.880 2.895 -0.043 0 15 +0
Total Volume and Open Interest 838 2,746 +49
Brent Crude Oil(ICE)
May19 190322 67.76 67.98 66.20 67.03 -0.83 235,485 318,608 -9,940
Jun19 190322 67.50 67.76 65.94 66.75 -0.92 208,215 490,889 +9,267
Jul19 190322 67.35 67.50 65.68 66.49 -0.94 82,267 221,226 -1,665
Aug19 190322 67.14 67.29 65.48 66.28 -0.94 48,081 127,968 +7,262
Sep19 190322 66.92 67.11 65.32 66.11 -0.94 52,162 190,211 +2,452
Oct19 190322 66.81 66.94 65.18 65.96 -0.93 16,324 83,426 +724
Nov19 190322 66.65 66.78 65.04 65.81 -0.92 12,994 104,352 +1,665
Dec19 190322 66.48 66.61 64.89 65.65 -0.91 92,574 254,815 +2,821
Jan20 190322 66.42 66.45 64.79 65.51 -0.90 11,068 58,082 +2,582
Feb20 190322 65.36 65.36 65.36 65.36 -0.89 7,445 43,454 +1,106
Mar20 190322 65.63 65.63 64.45 65.22 -0.88 8,492 36,908 +1,075
Apr20 190322 65.07 65.07 65.07 65.07 -0.87 1,420 22,743 +105
May20 190322 64.92 64.92 64.92 64.92 -0.85 989 19,178 +364
Jun20 190322 65.41 65.64 64.04 64.76 -0.83 15,423 89,379 -666
Total Volume and Open Interest 818,934 2,414,088 +18,804
Gas Oil(ICE)
Apr19 190322 609.00 611.00 595.25 597.25 -13.00 68,381 124,397 -110
May19 190322 610.50 612.50 596.75 598.75 -13.25 58,809 149,673 +3,948
Jun19 190322 612.00 614.00 598.75 600.50 -13.25 45,049 117,513 +1,733
Jul19 190322 614.00 616.25 601.25 602.75 -13.25 13,217 51,540 +224
Aug19 190322 616.50 618.50 603.75 605.25 -13.25 8,664 39,051 +512
Sep19 190322 619.25 621.50 607.00 608.50 -12.75 8,972 51,188 +1,748
Oct19 190322 622.75 624.00 610.00 611.50 -12.50 7,143 39,564 -1,459
Nov19 190322 622.75 623.75 610.75 611.75 -12.50 3,795 23,490 -1,690
Dec19 190322 622.75 624.25 610.50 612.00 -12.25 15,821 104,440 +1,461
Total Volume and Open Interest 245,772 902,831 +8,669
Ethanol(CBOT)
Apr19 190322 1.430 1.430 1.408 1.419 +0.011 419 461 -85
May19 190322 1.430 1.434 1.415 1.428 +0.017 306 610 +88
Jun19 190322 1.407 1.426 1.407 1.424 +0.018 133 264 +93
Jul19 190322 1.410 1.424 1.410 1.424 +0.018 36 57 +18
Aug19 190322 1.429 1.429 1.398 1.429 +0.018 0 13 +0
Sep19 190322 1.420 1.420 1.420 1.420 +0.018 0 12 +0
Oct19 190322 1.400 1.400 1.400 1.400 +0.018      
Nov19 190322 1.400 1.400 1.400 1.400 +0.018      
Total Volume and Open Interest 894 1,437 +114
WTI Crude Oil(ICE)
May19 190322 59.91 60.06 58.29 59.04 -0.94 47,947 64,108 -316
Jun19 190322 60.09 60.28 58.53 59.29 -0.91 61,794 119,071 +988
Jul19 190322 60.43 60.50 58.83 59.53 -0.90 35,332 40,394 +845
Aug19 190322 60.62 60.62 59.11 59.75 -0.87 22,037 24,864 +1,120
Sep19 190322 60.56 60.81 59.18 59.89 -0.84 15,333 39,258 -696
Oct19 190322 60.57 60.63 59.29 59.92 -0.81 12,040 19,402 +2,849
Nov19 190322 60.67 60.67 59.19 59.85 -0.80 3,247 6,141 -746
Dec19 190322 60.35 60.51 59.01 59.73 -0.79 16,915 118,157 -1,336
Jan20 190322 59.60 59.60 59.25 59.57 -0.77 758 7,024 +332
Feb20 190322 59.38 59.38 59.38 59.38 -0.74 1,635 6,137 +1,163
Mar20 190322 59.16 59.16 59.16 59.16 -0.73 1,089 9,969 +365
Apr20 190322 58.95 58.95 58.95 58.95 -0.71 55 3,984 +15
May20 190322 58.74 58.74 58.74 58.74 -0.69 50 2,154 -27
Jun20 190322 57.99 58.57 57.99 58.57 -0.65 2,820 31,751 +532
Jul20 190322 58.34 58.34 58.34 58.34 -0.65 2 2,429 +0
Aug20 190322 58.14 58.14 58.14 58.14 -0.64 0 2,828 +0
Total Volume and Open Interest 226,637 592,497 +5,353
Heating Oil(ICE)
Mar19 190227 203.20 203.20 202.16 202.16 +2.31 732 2,825 -249
Apr19 190322 198.17 198.17 193.72 196.59 -2.12 3,551 4,324 +49
May19 190322 198.54 198.90 193.71 196.68 -2.29 8,406 4,486 -56
Jun19 190322 198.85 199.31 194.25 197.05 -2.31 5,632 8,353 -340
Jul19 190322 196.97 197.68 195.10 197.65 -2.35 3,103 2,989 +145
Aug19 190322 197.78 198.48 197.78 198.48 -2.33 1,787 1,831 -50
Sep19 190322 198.79 199.51 197.41 199.51 -2.29 1,334 1,719 +47
Oct19 190322 200.45 200.45 200.45 200.45 -2.26 206 1,074 -92
Nov19 190322 201.27 201.27 201.27 201.27 -2.25 1 457 +0
Dec19 190322 202.36 202.36 199.90 202.01 -2.24 115 3,032 +15
Total Volume and Open Interest 24,137 29,308 -281
RBOB Gasoline(ICE)
Mar19 190227 161.20 163.40 161.19 163.40 +4.77 535 3,743 -138
Apr19 190322 193.39 193.39 190.14 192.59 +0.56 944 2,916 -20
May19 190322 190.41 190.67 186.36 189.01 -0.40 4,720 4,483 +466
Jun19 190322 187.95 187.95 184.58 186.95 -0.76 3,617 5,811 +123
Jul19 190322 186.08 186.08 182.97 185.15 -1.08 2,184 3,416 +33
Aug19 190322 184.11 184.11 181.70 183.16 -1.26 2,674 2,181 +291
Sep19 190322 182.38 182.42 178.86 180.69 -1.33 2,752 2,103 +318
Oct19 190322 167.03 167.75 166.48 167.75 -1.60 846 1,203 -399
Nov19 190322 165.01 165.01 165.01 165.01 -1.76 388 1,097 +101
Dec19 190322 163.26 163.26 163.26 163.26 -1.83 345 3,254 -29
Total Volume and Open Interest 18,583 27,313 +864
Crude Oil(TOCOM)
Mar19 190322 46990 46990 46840 46900 -90 41 7,490 -16
Apr19 190322 47220 47340 46740 46860 -260 136 4,158 -31
May19 190322 46920 47220 46400 46540 -170 210 4,560 -89
Jun19 190322 46510 46730 46000 46170 -280 171 6,242 -73
Jul19 190322 46100 46430 45600 45770 -270 921 9,358 -252
Aug19 190322 45780 46190 45290 45450 -270 4,973 25,768 +607
Total Volume and Open Interest 6,452 57,576 +146
Gasoline(TOCOM)
Mar19 190225 54700 55400 54300 54700 unch 47 447 +24
Apr19 190322 57730 57850 57500 57850 -90 111 447 -21
May19 190322 58170 58410 57740 57940 -300 22 850 +8
Jun19 190322 58360 58680 57900 58010 -350 35 888 +5
Jul19 190322 58100 58300 57460 57600 -360 30 950 +3
Aug19 190322 57590 57800 57010 57140 -400 100 1,182 -16
Total Volume and Open Interest 810 5,727 +65
Kerosene(TOCOM)
Mar19 190225 61500 61500 60500 61240 -130 356 279 -305
Apr19 190322 62900 63300 62900 63300 +150 22 134 +4
May19 190322 63100 63340 62700 62930 -240 9 151 -5
Jun19 190322 63060 63250 62750 62970 -250 20 153 -15
Jul19 190322 62410 62720 62180 62380 -310 5 513 +2
Aug19 190322 61910 61960 61750 61880 -100 8 226 +2
Total Volume and Open Interest 139 1,716 -14
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