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 Wed December 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Jan24 231206 72.10 72.60 69.11 69.38 -2.94 388,832 318,986 -14,770 Hover/Click
Feb24 231206 72.33 72.84 69.39 69.65 -2.88 158,417 163,208 +3,272 Hover/Click
Mar24 231206 72.52 73.01 69.66 69.91 -2.79 117,401 148,127 +1,718 Hover/Click
Apr24 231206 72.64 73.07 69.91 70.12 -2.68 61,865 74,867 +935 Hover/Click
May24 231206 72.69 73.10 70.08 70.28 -2.58 32,962 55,204 +1,224 Hover/Click
Jun24 231206 72.61 73.10 70.11 70.34 -2.50 73,564 150,704 -30 Hover/Click
Jul24 231206 72.73 72.95 70.15 70.31 -2.42 14,596 56,791 +147 Hover/Click
Aug24 231206 72.48 72.65 70.00 70.18 -2.36 13,164 42,771 +32 Hover/Click
Sep24 231206 72.07 72.39 69.80 70.00 -2.29 16,541 66,164 +1,352 Hover/Click
Oct24 231206 71.84 72.09 69.69 69.77 -2.21 3,660 37,341 -82 Hover/Click
Nov24 231206 71.87 71.87 69.36 69.55 -2.17 2,878 33,755 -179 Hover/Click
Dec24 231206 71.25 71.65 69.10 69.34 -2.10 42,949 161,827 +4,222 Hover/Click
Jan25 231206 70.81 70.81 69.04 69.08 -2.04 4,644 29,626 +1,518 Hover/Click
Feb25 231206 68.83 68.83 68.83 68.83 -1.97 453 15,084 +36 Hover/Click
Mar25 231206 70.14 70.14 68.48 68.57 -1.91 572 20,274 -21 Hover/Click
Apr25 231206 68.33 68.33 68.33 68.33 -1.86 130 8,646 +108 Hover/Click
Total Volume and Open Interest 949,261 1,641,322 +402  
e-miNY Crude Oil(NYM)
Jan24 231206 72.050 72.600 69.125 69.375 -2.950 12,282 2,729 -205  
Feb24 231206 72.375 72.800 69.400 69.650 -2.875 902 1,345 +79  
Mar24 231206 72.775 72.850 69.800 69.900 -2.800 113 275 +5  
Apr24 231206 72.700 72.700 70.125 70.125 -2.675 19 66 +4  
May24 231206 72.000 72.000 70.275 70.275 -2.575 12 22 +4  
Jun24 231206 72.500 72.500 70.300 70.350 -2.500 6 69 +1  
Total Volume and Open Interest 13,420 4,834 -101  
NY Harbor ULSD(NYM) Weekly Monthly
Jan24 231206 263.03 265.43 256.11 257.62 -6.49 49,076 87,499 -2,551 Hover/Click
Feb24 231206 259.50 261.86 252.37 253.77 -6.71 31,163 44,002 +1,032 Hover/Click
Mar24 231206 256.01 258.02 248.82 250.19 -6.80 18,119 37,422 +296 Hover/Click
Apr24 231206 253.72 253.72 244.86 246.21 -6.76 7,866 36,102 +831 Hover/Click
May24 231206 249.00 249.00 242.40 243.52 -6.54 4,097 17,254 +548 Hover/Click
Jun24 231206 248.96 248.96 240.87 242.14 -6.28 7,325 28,799 +744 Hover/Click
Jul24 231206 246.73 247.23 240.90 242.10 -6.16 3,243 9,179 +81 Hover/Click
Aug24 231206 247.20 247.20 241.28 242.14 -6.07 2,485 7,058 -6 Hover/Click
Sep24 231206 247.28 247.28 241.67 242.39 -6.03 2,737 9,550 -199 Hover/Click
Oct24 231206 246.35 246.35 242.06 242.63 -5.92 879 4,856 +269 Hover/Click
Nov24 231206 247.00 247.30 241.96 242.47 -5.78 565 3,283 +189 Hover/Click
Dec24 231206 247.63 247.63 241.15 241.81 -5.64 2,124 15,284 +216 Hover/Click
Jan25 231206 244.00 244.00 241.00 241.22 -5.46 202 2,088 +23 Hover/Click
Feb25 231206 240.50 241.00 240.44 240.44 -5.19 117 597 +33 Hover/Click
Total Volume and Open Interest 130,190 308,786 +1,573  
e-miNY NY Harbor ULSD(NYM)
Jan24 231206 266.00 266.00 257.60 257.60 -6.51 0 1 +0  
Feb24 231206 253.80 253.80 253.77 253.80 -6.68        
Mar24 231206 250.20 250.20 250.19 250.20 -6.79        
Apr24 231206 246.20 246.21 246.20 246.20 -6.77        
May24 231206 243.50 243.52 243.50 243.50 -6.56        
Jun24 231206 242.10 242.14 242.10 242.10 -6.32        
Total Volume and Open Interest 0 1 +0  
RBOB Gasoline(NYM) Weekly Monthly
Jan24 231206 210.73 211.93 201.84 203.02 -8.01 58,643 122,622 +938 Hover/Click
Feb24 231206 210.94 212.05 202.28 203.42 -7.86 36,111 51,492 +3,088 Hover/Click
Mar24 231206 212.33 213.36 203.90 205.01 -7.68 19,945 42,971 +394 Hover/Click
Apr24 231206 231.83 232.02 223.40 224.63 -7.48 11,922 28,084 +333 Hover/Click
May24 231206 232.29 232.71 224.09 225.18 -7.50 5,572 18,161 +444 Hover/Click
Jun24 231206 231.44 231.46 223.23 224.35 -7.53 10,127 27,974 +838 Hover/Click
Jul24 231206 228.46 228.46 221.24 222.42 -7.54 3,570 13,795 +105 Hover/Click
Aug24 231206 224.42 224.42 218.69 219.82 -7.51 3,409 6,240 -140 Hover/Click
Sep24 231206 220.81 220.81 215.12 216.25 -7.49 3,855 8,053 +426 Hover/Click
Oct24 231206 203.66 203.66 199.43 200.51 -7.49 2,452 4,472 +427 Hover/Click
Nov24 231206 203.00 203.00 196.25 197.23 -7.43 2,261 2,975 +298 Hover/Click
Dec24 231206 201.66 201.93 194.47 195.46 -7.37 6,465 11,914 +867 Hover/Click
Jan25 231206 197.00 197.63 193.82 194.72 -7.36 1,084 2,422 +197 Hover/Click
Feb25 231206 195.24 195.24 195.24 195.24 -7.37 41 124 +5 Hover/Click
Total Volume and Open Interest 165,530 344,996 +8,259  
e-miNY RBOB Gasoline(NYM)
Jan24 231206 203.00 203.02 203.00 203.00 -8.03 1 2 +1  
Feb24 231206 203.40 203.42 203.40 203.40 -7.88        
Mar24 231206 205.00 205.01 205.00 205.00 -7.69        
Apr24 231206 224.60 224.63 224.60 224.60 -7.51        
May24 231206 225.20 225.20 225.18 225.20 -7.48        
Jun24 231206 224.40 224.40 224.35 224.40 -7.48        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Jan24 231206 2.701 2.757 2.541 2.569 -0.141 161,786 327,936 -2,022 Hover/Click
Feb24 231206 2.658 2.707 2.492 2.517 -0.150 53,834 111,500 +5,260 Hover/Click
Mar24 231206 2.521 2.564 2.359 2.383 -0.150 50,298 207,431 -1,053 Hover/Click
Apr24 231206 2.496 2.531 2.346 2.370 -0.138 44,552 110,081 -1,350 Hover/Click
May24 231206 2.570 2.603 2.428 2.448 -0.139 18,690 77,874 +2,197 Hover/Click
Jun24 231206 2.721 2.750 2.575 2.596 -0.143 10,775 29,937 +798 Hover/Click
Jul24 231206 2.875 2.902 2.723 2.745 -0.148 10,817 48,422 +1,573 Hover/Click
Aug24 231206 2.925 2.950 2.771 2.794 -0.151 7,001 20,643 +107 Hover/Click
Sep24 231206 2.907 2.929 2.750 2.772 -0.155 9,400 32,376 -915 Hover/Click
Oct24 231206 2.980 3.000 2.819 2.841 -0.158 14,092 57,864 -167 Hover/Click
Nov24 231206 3.359 3.385 3.197 3.222 -0.165 3,264 18,815 -2 Hover/Click
Dec24 231206 3.836 3.861 3.673 3.689 -0.176 5,582 30,690 +102 Hover/Click
Jan25 231206 4.114 4.141 3.944 3.964 -0.182 8,065 50,386 -296 Hover/Click
Feb25 231206 4.005 4.038 3.858 3.868 -0.178 1,373 13,991 -49 Hover/Click
Total Volume and Open Interest 411,168 1,335,383 +3,734  
e-miNY Natural Gas(NYM)
Jan24 231206 2.705 2.755 2.540 2.570 -0.140 6,618 7,915 +969  
Feb24 231206 2.655 2.705 2.495 2.515 -0.152 533 1,186 +108  
Mar24 231206 2.510 2.560 2.360 2.385 -0.148 235 656 +80  
Apr24 231206 2.485 2.510 2.350 2.370 -0.138 119 566 +36  
May24 231206 2.575 2.580 2.445 2.450 -0.137 38 237 +5  
Jun24 231206 2.730 2.745 2.580 2.595 -0.144 6 45 -2  
Total Volume and Open Interest 7,586 11,028 +1,206  
Brent Crude Oil(ICE) Weekly Monthly
Feb24 231206 77.12 77.65 74.11 74.30 -2.90 388,378 453,496 -12,195 Hover/Click
Mar24 231206 77.11 77.59 74.25 74.45 -2.72 256,420 315,795 -4,018 Hover/Click
Apr24 231206 77.02 77.46 74.27 74.49 -2.59 146,865 159,082 +6,831 Hover/Click
May24 231206 76.90 77.36 74.24 74.50 -2.48 70,921 120,996 +3,774 Hover/Click
Jun24 231206 76.83 77.26 74.24 74.51 -2.38 115,730 177,562 +1,811 Hover/Click
Jul24 231206 76.65 77.11 74.18 74.46 -2.29 24,178 49,925 -1,040 Hover/Click
Aug24 231206 76.52 76.91 74.06 74.34 -2.22 12,468 59,219 +524 Hover/Click
Sep24 231206 76.25 76.69 73.93 74.20 -2.15 28,093 68,880 -8 Hover/Click
Oct24 231206 76.20 76.43 73.78 74.04 -2.10 7,965 45,547 +296 Hover/Click
Nov24 231206 76.14 76.19 73.65 73.86 -2.04 5,143 31,055 +57 Hover/Click
Dec24 231206 75.54 75.96 73.40 73.66 -1.99 65,880 181,850 +1,811 Hover/Click
Jan25 231206 75.02 75.02 73.29 73.46 -1.93 3,433 32,137 +534 Hover/Click
Feb25 231206 74.05 74.05 73.15 73.26 -1.88 3,999 28,940 +274 Hover/Click
Mar25 231206 73.14 73.14 72.99 73.06 -1.84 2,003 21,550 -250 Hover/Click
Total Volume and Open Interest 1,154,075 2,020,341 +82  
Gas Oil(ICE) Weekly Monthly
Dec23 231206 784.25 793.00 762.75 768.75 -23.50 38,714 58,038 -9,252 Hover/Click
Jan24 231206 762.75 769.50 737.75 742.75 -27.75 90,141 141,731 -949 Hover/Click
Feb24 231206 756.75 762.25 730.75 736.00 -27.75 47,988 79,797 +1,225 Hover/Click
Mar24 231206 750.50 755.50 725.25 730.50 -27.25 32,961 68,978 +1,062 Hover/Click
Apr24 231206 744.00 747.75 720.00 723.75 -26.75 17,114 39,168 +358 Hover/Click
May24 231206 740.00 742.50 715.50 719.25 -26.25 7,209 35,179 +176 Hover/Click
Jun24 231206 736.00 740.00 712.00 717.50 -25.50 15,995 46,968 +957 Hover/Click
Jul24 231206 736.25 738.00 713.25 716.50 -25.25 2,470 20,119 +176 Hover/Click
Aug24 231206 734.25 736.50 713.50 716.00 -24.50 1,650 15,192 -292 Hover/Click
Sep24 231206 732.75 735.00 712.00 715.50 -23.75 4,279 26,518 +235 Hover/Click
Total Volume and Open Interest 271,765 635,833 -4,766  
WTI Crude Oil(ICE)
Jan24 231206 72.19 72.58 69.14 69.38 -2.94 43,038 84,494 -5,441 Hover/Click
Feb24 231206 72.40 72.82 69.43 69.65 -2.88 84,444 73,943 -1,472 Hover/Click
Mar24 231206 72.60 73.00 69.69 69.91 -2.79 76,276 53,742 +1,424 Hover/Click
Apr24 231206 72.75 73.09 69.98 70.12 -2.68 46,242 27,126 +1,473 Hover/Click
May24 231206 72.81 72.92 70.08 70.28 -2.58 16,879 21,057 +74 Hover/Click
Jun24 231206 72.79 72.93 70.14 70.34 -2.50 25,609 75,826 -456 Hover/Click
Jul24 231206 70.58 70.58 70.18 70.31 -2.42 1,979 17,860 -54 Hover/Click
Aug24 231206 70.43 70.43 70.18 70.18 -2.36 1,762 14,789 +873 Hover/Click
Sep24 231206 70.01 70.87 69.96 70.00 -2.29 3,029 30,598 +300 Hover/Click
Oct24 231206 69.73 69.77 69.73 69.77 -2.21 372 9,144 -177 Hover/Click
Nov24 231206 69.69 69.69 69.52 69.55 -2.17 152 8,683 +25 Hover/Click
Dec24 231206 69.46 69.46 69.20 69.34 -2.10 6,516 73,906 -281 Hover/Click
Jan25 231206 69.08 69.08 69.08 69.08 -2.04 53 7,883 -14 Hover/Click
Feb25 231206 68.83 68.83 68.83 68.83 -1.97 12 3,556 -2 Hover/Click
Mar25 231206 68.57 68.57 68.57 68.57 -1.91 16 3,528 +3 Hover/Click
Apr25 231206 68.33 68.33 68.33 68.33 -1.86 0 3,108 +0 Hover/Click
Total Volume and Open Interest 308,209 596,617 -3,455  
Heating Oil(ICE)
Jan24 231206 263.40 265.48 256.31 257.62 -6.49 9,239 8,531 -392  
Feb24 231206 259.96 261.58 252.58 253.77 -6.71 57,542 5,038 -251  
Mar24 231206 257.48 257.48 249.38 250.19 -6.80 54,174 5,761 +301  
Apr24 231206 247.41 248.16 246.17 246.21 -6.76 4,940 3,119 +36  
May24 231206 244.80 245.25 242.49 243.52 -6.54 2,908 834 -27  
Jun24 231206 244.02 244.02 242.14 242.14 -6.28 2,440 5,865 +227  
Jul24 231206 242.03 242.10 242.03 242.10 -6.16 263 616 -12  
Aug24 231206 242.14 242.14 242.14 242.14 -6.07 0 204 +0  
Sep24 231206 242.39 242.39 242.39 242.39 -6.03 225 430 +60  
Oct24 231206 242.63 242.63 242.63 242.63 -5.92 0 660 +0  
Total Volume and Open Interest 131,833 32,928 -19  
RBOB Gasoline(ICE)
Jan24 231206 211.28 211.28 201.95 203.02 -8.01 8,870 6,035 -99  
Feb24 231205 70.48 70.50 68.90 69.35 -1.45 18,758 80,987 -222  
Mar24 231206 212.63 212.63 204.24 205.01 -7.68 11,666 6,371 -17  
Apr24 231205 77.15 77.20 75.65 76.10 -1.45 6,498 37,525 +157  
May24 231205 84.33 84.33 83.48 83.60 -1.13 55 1,287 +5  
Jun24 231205 93.10 93.20 91.80 92.35 -0.90 5,663 18,593 +860  
Jul24 231205 95.28 95.28 94.20 94.88 -0.45 1,997 12,488 -260  
Aug24 231205 96.10 96.20 95.03 95.90 -0.20 1,711 8,549 +348  
Sep24 231206 216.25 216.25 216.25 216.25 -7.49 281 469 +71  
Oct24 231205 82.93 83.23 82.23 83.10 +0.25 211 4,406 +53  
Total Volume and Open Interest 45,913 30,465 +2,681  
Crude Oil(TOCOM)
Dec23 231206 72730 72730 72000 72000 -700 51 4,510 +2  
Jan24 231206 71730 72440 70790 70950 -550 47 4,526 -38  
Feb24 231206 70950 71790 69960 70440 -460 267 3,260 -114  
Mar24 231206 70500 71290 69650 69870 -550 1,025 5,215 -28  
Apr24 231206 70070 70780 69020 69310 -720 3,874 27,116 -1,101  
May24 231206 69520 70350 68650 68780 -790 901 816 +326  
Total Volume and Open Interest 6,166 45,713 -953  
Gasoline(TOCOM)
Jan24 231206 81000 81000 81000 81000 +1000        
Feb24 231206 81000 81000 81000 81000 +1000        
Mar24 231206 81000 81000 81000 81000 +1000        
Apr24 231206 81000 81000 81000 81000 +1000        
May24 231206 81000 81000 81000 81000 +1000        
Jun24 231206 81000 81000 81000 81000 +1000        
Total Volume and Open Interest        
Kerosene(TOCOM)
Jan24 231206 81500 81500 81500 81500 +1500        
Feb24 231206 81500 81500 81500 81500 +1500        
Mar24 231206 81500 81500 81500 81500 +1500        
Apr24 231206 81500 81500 81500 81500 +1500        
May24 231206 81500 81500 81500 81500 +1500        
Jun24 231206 81500 81500 81500 81500 +1500        
Total Volume and Open Interest        
ENDEX EUA(ICE)
Dec23 231206 69.00 70.00 68.34 68.82 +0.18 41,392 299,357 -5,469  
Mar24 231206 69.90 70.75 69.18 69.62 +0.14 4,354 60,742 +3,234  
Jun24 231206 70.49 70.49 70.49 70.49 +0.14 200 4,655 +100  
Sep24 231206 71.27 71.27 71.27 71.27 +0.16 0 3,825 +0  
Dec24 231206 71.95 72.92 71.30 71.76 +0.18 16,505 215,774 +3,196  
Mar25 231206 72.79 72.79 72.62 72.62 +0.17 336 13,816 +326  
Jun25 231206 73.29 73.29 73.29 73.29 +0.17        
Sep25 231206 73.83 73.83 73.83 73.83 +0.17 0 250 +0  
Dec25 231206 74.63 75.57 74.15 74.50 +0.17 1,280 51,543 +941  
Mar26 231206 75.58 75.58 75.32 75.32 +0.17 0 550 +0  
Total Volume and Open Interest 66,602 676,391 +4,793  
API2 Rotterdam Coal(ICE)
Dec23 231206 120.50 122.00 120.00 120.75 +2.80 60 2,703 -27  
Jan24 231206 115.00 116.75 115.00 116.15 +2.65 228 3,370 -57  
Feb24 231206 113.00 113.00 112.00 112.15 +1.95 150 2,823 -62  
Mar24 231206 109.00 109.00 108.85 108.85 +1.80 151 2,685 -56  
Apr24 231206 109.75 109.75 108.55 108.55 +1.60 152 1,885 +67  
May24 231206 109.20 109.20 109.20 109.20 +2.40 152 1,556 +25  
Jun24 231206 109.65 109.65 109.65 109.65 +2.40 129 1,579 +48  
Jul24 231206 108.80 108.80 108.80 108.80 +2.00 32 1,107 +7  
Aug24 231206 109.90 109.90 109.90 109.90 +2.00 32 1,107 +7  
Sep24 231206 110.70 110.70 110.70 110.70 +2.00 32 1,107 +7  
Oct24 231206 111.30 111.30 111.30 111.30 +1.95 21 1,351 -13  
Nov24 231206 112.60 112.60 112.60 112.60 +1.95 21 1,351 -13  
Total Volume and Open Interest 1,265 30,770 -101  
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

Main Menu

MRCI Online

Free Links

Newsflash

As soybean planting gets underway, there will be plenty of price movement. What kind of trading opportunities do soybeans and its products, soymeal and soyoil, normally offer now and throughout the year?
MRCI's 2023 Historical Soy Complex special report illustrates seasonal patterns and historically reliable trading strategies!