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 January 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Feb21 210115 53.80 53.83 51.83 52.36 -1.21 429,898 148,841 -47,830 Hover/Click
Mar21 210115 53.77 53.86 51.89 52.42 -1.20 269,311 396,278 +34,758 Hover/Click
Apr21 210115 53.70 53.79 51.78 52.36 -1.17 79,360 175,303 +6,496 Hover/Click
May21 210115 53.50 53.57 51.70 52.23 -1.14 30,564 111,563 +870 Hover/Click
Jun21 210115 53.29 53.34 51.45 52.04 -1.10 61,374 254,075 +1,191 Hover/Click
Jul21 210115 53.02 53.06 51.29 51.82 -1.05 16,281 84,180 +369 Hover/Click
Aug21 210115 52.74 52.75 51.04 51.57 -1.01 9,880 63,670 +1,842 Hover/Click
Sep21 210115 52.39 52.39 50.83 51.30 -0.97 17,322 91,818 +1,419 Hover/Click
Oct21 210115 52.08 52.12 50.55 51.04 -0.92 4,285 52,220 +274 Hover/Click
Nov21 210115 51.79 51.79 50.30 50.78 -0.88 3,578 57,356 +208 Hover/Click
Dec21 210115 51.50 51.55 49.95 50.53 -0.83 62,508 286,752 +2,849 Hover/Click
Jan22 210115 51.04 51.04 49.78 50.27 -0.78 4,272 39,826 -85 Hover/Click
Feb22 210115 50.04 50.04 50.04 50.04 -0.73 556 25,003 +120 Hover/Click
Mar22 210115 49.75 49.81 49.75 49.81 -0.70 1,265 31,121 +140 Hover/Click
Apr22 210115 49.61 49.61 49.61 49.61 -0.66 272 12,161 +145 Hover/Click
May22 210115 49.73 49.73 49.44 49.44 -0.61 323 11,916 +164 Hover/Click
Total Volume and Open Interest 1,033,842 2,237,743 +3,047  
e-miNY Crude Oil(NYM)
Feb21 210115 53.700 53.825 51.850 52.350 -1.225 9,989 1,835 -217  
Mar21 210115 53.750 53.875 51.900 52.425 -1.200 3,879 1,168 +63  
Apr21 210115 53.650 53.725 51.850 52.350 -1.175 74 241 +13  
May21 210115 52.750 52.875 51.750 52.225 -1.150 6 60 +2  
Jun21 210115 53.275 53.300 51.600 52.050 -1.100 43 185 +8  
Jul21 210115 51.650 51.825 51.650 51.825 -1.050 13 24 +0  
Total Volume and Open Interest 14,069 3,753 -124  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210115 161.96 162.35 157.24 159.29 -2.65 46,764 70,974 -3,633 Hover/Click
Mar21 210115 162.08 162.46 157.43 159.42 -2.63 41,632 80,298 +5,339 Hover/Click
Apr21 210115 161.66 161.86 157.18 159.09 -2.64 17,933 43,127 +642 Hover/Click
May21 210115 161.50 161.50 157.11 158.92 -2.65 10,246 25,173 +524 Hover/Click
Jun21 210115 161.43 161.70 157.27 158.94 -2.63 12,182 38,303 -372 Hover/Click
Jul21 210115 160.29 160.65 157.95 159.28 -2.63 2,031 12,952 +177 Hover/Click
Aug21 210115 160.64 161.04 158.52 159.66 -2.60 1,156 8,126 -69 Hover/Click
Sep21 210115 162.50 162.50 158.60 160.11 -2.57 1,074 11,281 +39 Hover/Click
Oct21 210115 161.88 161.88 159.19 160.57 -2.54 958 5,339 -148 Hover/Click
Nov21 210115 162.31 162.31 159.51 160.90 -2.51 825 5,462 +10 Hover/Click
Dec21 210115 161.98 162.37 159.33 161.06 -2.47 5,789 33,253 -294 Hover/Click
Jan22 210115 162.42 162.66 159.63 161.36 -2.44 792 9,790 -117 Hover/Click
Feb22 210115 162.97 162.97 160.83 161.27 -2.41 715 1,596 -4 Hover/Click
Mar22 210115 162.24 162.24 160.14 160.57 -2.37 278 2,078 +132 Hover/Click
Total Volume and Open Interest 143,483 370,305 +2,325  
e-miNY NY Harbor ULSD(NYM)
Feb21 210115 159.30 159.30 159.29 159.30 -2.64 0 2 +0  
Mar21 210115 159.40 159.42 159.40 159.40 -2.65        
Apr21 210115 159.10 159.10 159.09 159.10 -2.63        
May21 210115 158.90 158.92 158.90 158.90 -2.67        
Jun21 210115 158.90 158.94 158.90 158.90 -2.67        
Jul21 210115 159.30 159.30 159.28 159.30 -2.61        
Total Volume and Open Interest 0 2 +0  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210115 155.84 156.24 151.60 152.84 -2.55 69,545 81,461 -1,932 Hover/Click
Mar21 210115 155.87 156.21 151.52 152.77 -2.61 75,915 107,644 +5,863 Hover/Click
Apr21 210115 166.15 166.15 161.72 163.09 -2.55 40,364 41,281 -395 Hover/Click
May21 210115 166.41 166.41 162.45 163.85 -2.48 15,417 32,683 +2,041 Hover/Click
Jun21 210115 166.14 166.14 162.19 163.69 -2.38 19,431 38,466 -368 Hover/Click
Jul21 210115 163.72 163.96 161.31 162.70 -2.36 5,500 18,514 +443 Hover/Click
Aug21 210115 163.10 163.43 159.36 160.82 -2.39 4,626 9,005 +362 Hover/Click
Sep21 210115 159.08 159.14 156.74 158.04 -2.41 6,883 24,909 +838 Hover/Click
Oct21 210115 149.10 149.10 146.36 147.58 -2.36 3,605 17,640 -134 Hover/Click
Nov21 210115 145.16 145.16 143.41 144.53 -2.28 1,234 6,633 -11 Hover/Click
Dec21 210115 143.25 143.77 141.08 142.44 -2.17 4,886 29,862 -528 Hover/Click
Jan22 210115 142.49 142.85 140.83 142.14 -2.03 125 1,410 +66 Hover/Click
Feb22 210115 142.87 142.87 142.87 142.87 -1.95 30 346 -5 Hover/Click
Mar22 210115 144.43 144.43 144.43 144.43 -1.91 12 661 -6 Hover/Click
Total Volume and Open Interest 247,733 413,689 +6,352  
e-miNY RBOB Gasoline(NYM)
Feb21 210115 155.40 155.40 152.80 152.80 -2.59        
Mar21 210115 152.80 152.80 152.77 152.80 -2.58        
Apr21 210115 163.10 163.10 163.09 163.10 -2.54        
May21 210115 163.90 163.90 163.85 163.90 -2.43        
Jun21 210115 163.70 163.70 163.69 163.70 -2.37        
Jul21 210115 162.70 162.70 162.70 162.70 -2.36        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Feb21 210115 2.672 2.800 2.636 2.737 +0.071 169,240 101,860 -13,929 Hover/Click
Mar21 210115 2.636 2.748 2.606 2.696 +0.066 97,032 282,914 +4,431 Hover/Click
Apr21 210115 2.640 2.741 2.616 2.695 +0.062 59,469 108,001 +250 Hover/Click
May21 210115 2.669 2.764 2.647 2.724 +0.063 33,882 68,948 -84 Hover/Click
Jun21 210115 2.735 2.828 2.714 2.787 +0.060 17,763 42,122 -199 Hover/Click
Jul21 210115 2.805 2.897 2.788 2.856 +0.054 18,640 40,820 +725 Hover/Click
Aug21 210115 2.830 2.913 2.808 2.874 +0.051 7,526 30,553 +410 Hover/Click
Sep21 210115 2.817 2.898 2.795 2.860 +0.049 5,700 47,825 +17 Hover/Click
Oct21 210115 2.833 2.917 2.816 2.879 +0.050 23,392 107,526 +1,516 Hover/Click
Nov21 210115 2.886 2.964 2.874 2.933 +0.046 3,600 38,558 +524 Hover/Click
Dec21 210115 3.023 3.085 3.001 3.058 +0.044 3,616 39,157 +445 Hover/Click
Jan22 210115 3.108 3.172 3.090 3.147 +0.044 11,955 46,989 +102 Hover/Click
Feb22 210115 3.076 3.108 3.072 3.082 +0.039 3,521 23,747 -510 Hover/Click
Mar22 210115 2.936 2.950 2.911 2.919 +0.020 8,639 26,957 -416 Hover/Click
Total Volume and Open Interest 479,658 1,124,684 -2,385  
e-miNY Natural Gas(NYM)
Feb21 210115 2.670 2.800 2.640 2.735 +0.069 8,213 3,825 +113  
Mar21 210115 2.630 2.745 2.610 2.695 +0.065 1,237 1,552 +238  
Apr21 210115 2.645 2.740 2.615 2.695 +0.062 95 400 -5  
May21 210115 2.710 2.735 2.705 2.725 +0.064 27 340 +8  
Jun21 210115 2.730 2.805 2.730 2.785 +0.058 10 23 +1  
Jul21 210115 2.875 2.880 2.855 2.855 +0.053 6 48 +3  
Total Volume and Open Interest 9,619 6,374 +362  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210115 56.41 56.50 54.64 55.10 -1.32 324,295 431,472 -35,373 Hover/Click
Apr21 210115 56.41 56.47 54.67 55.13 -1.26 220,854 368,890 +26,076 Hover/Click
May21 210115 56.33 56.38 54.64 55.09 -1.21 139,960 222,678 +18,672 Hover/Click
Jun21 210115 56.15 56.21 54.51 54.95 -1.16 161,941 271,152 +4,439 Hover/Click
Jul21 210115 55.95 55.95 54.27 54.71 -1.12 53,802 160,040 +14,850 Hover/Click
Aug21 210115 55.61 55.67 54.05 54.49 -1.08 27,206 79,132 +3,730 Hover/Click
Sep21 210115 55.33 55.36 53.80 54.24 -1.04 30,630 76,069 -384 Hover/Click
Oct21 210115 55.04 55.05 53.59 54.00 -1.00 11,976 53,556 +3,135 Hover/Click
Nov21 210115 54.75 54.79 53.35 53.76 -0.95 11,494 43,798 +1,125 Hover/Click
Dec21 210115 54.48 54.54 53.07 53.53 -0.90 103,052 256,919 -2,269 Hover/Click
Jan22 210115 53.33 53.33 53.33 53.33 -0.87 4,518 44,785 +1 Hover/Click
Feb22 210115 53.15 53.15 53.15 53.15 -0.83 3,620 33,395 +691 Hover/Click
Mar22 210115 53.41 53.41 53.02 53.02 -0.79 4,393 54,058 +704 Hover/Click
Apr22 210115 52.88 52.88 52.88 52.88 -0.75 1,749 16,261 +422 Hover/Click
Total Volume and Open Interest 1,152,998 2,589,097 +36,896  
Gas Oil(ICE) Weekly Monthly
Feb21 210115 464.50 465.50 450.25 452.00 -7.50 79,592 181,774 -1,821 Hover/Click
Mar21 210115 466.75 467.50 452.50 454.25 -7.50 75,006 140,745 +5,953 Hover/Click
Apr21 210115 468.00 468.25 454.00 456.00 -6.75 47,310 85,674 +4,026 Hover/Click
May21 210115 468.00 468.00 454.75 456.50 -6.75 32,601 56,734 -3,783 Hover/Click
Jun21 210115 468.50 468.50 455.00 456.75 -6.75 44,031 80,861 -2,764 Hover/Click
Jul21 210115 468.50 469.50 456.25 457.75 -6.50 10,635 32,656 -190 Hover/Click
Aug21 210115 469.25 470.25 457.75 459.00 -6.25 5,095 24,309 +849 Hover/Click
Sep21 210115 469.75 470.75 458.50 459.75 -6.00 5,499 32,339 +513 Hover/Click
Oct21 210115 470.75 471.50 459.25 460.75 -6.00 2,904 40,875 +490 Hover/Click
Nov21 210115 469.25 469.50 459.00 460.25 -5.75 1,858 30,076 -24 Hover/Click
Total Volume and Open Interest 339,439 967,225 +3,182  
Ethanol(CBOT)
Feb21 210115 1.630 1.630 1.630 1.630 unch 1 9 +0  
Mar21 210115 1.641 1.641 1.641 1.641 -0.039 1 3 +1  
Apr21 210115 1.699 1.699 1.699 1.699 -0.039 0 45 +0  
May21 210115 1.694 1.694 1.694 1.694 -0.039 0 37 +0  
Jun21 210115 1.689 1.689 1.689 1.689 -0.039        
Jul21 210115 1.689 1.689 1.689 1.689 -0.039        
Aug21 210115 1.689 1.689 1.689 1.689 -0.039 0 5 +0  
Sep21 210115 1.689 1.689 1.689 1.689 -0.039        
Total Volume and Open Interest 2 99 +1  
WTI Crude Oil(ICE)
Feb21 210115 53.67 53.70 51.85 52.36 -1.21 30,570 26,843 -4,785 Hover/Click
Mar21 210115 53.71 53.76 51.90 52.42 -1.20 47,756 72,382 -3,834 Hover/Click
Apr21 210115 53.66 53.66 51.83 52.36 -1.17 33,952 28,391 -493 Hover/Click
May21 210115 53.30 53.30 51.73 52.23 -1.14 24,627 23,908 +2,252 Hover/Click
Jun21 210115 53.16 53.16 51.55 52.04 -1.10 26,984 54,916 +557 Hover/Click
Jul21 210115 52.80 52.80 51.32 51.82 -1.05 6,486 12,720 +333 Hover/Click
Aug21 210115 52.10 52.10 51.11 51.57 -1.01 2,453 9,142 -246 Hover/Click
Sep21 210115 51.81 51.81 50.83 51.30 -0.97 3,486 14,637 +104 Hover/Click
Oct21 210115 51.44 51.44 50.57 51.04 -0.92 1,506 9,046 +237 Hover/Click
Nov21 210115 50.78 50.78 50.78 50.78 -0.88 1,143 8,486 +418 Hover/Click
Dec21 210115 50.90 50.95 50.04 50.53 -0.83 16,984 85,552 -59 Hover/Click
Jan22 210115 50.16 50.27 50.00 50.27 -0.78 573 5,232 -112 Hover/Click
Feb22 210115 50.04 50.04 50.04 50.04 -0.73 325 2,677 +66 Hover/Click
Mar22 210115 49.81 49.81 49.81 49.81 -0.70 247 8,743 -25 Hover/Click
Apr22 210115 49.61 49.61 49.61 49.61 -0.66 74 3,551 -20 Hover/Click
May22 210115 49.44 49.44 49.44 49.44 -0.61 55 3,407 -2 Hover/Click
Total Volume and Open Interest 204,956 498,321 -4,565  
Heating Oil(ICE)
Feb21 210115 161.80 162.04 157.27 159.29 -2.65 26,428 3,647 -506  
Mar21 210115 161.93 161.93 157.49 159.42 -2.63 46,356 6,257 -154  
Apr21 210115 161.16 161.16 157.38 159.09 -2.64 42,388 6,131 +310  
May21 210115 158.51 158.93 157.91 158.92 -2.65 26,915 2,351 +75  
Jun21 210115 159.88 159.88 158.53 158.94 -2.63 13,785 6,127 +53  
Jul21 210115 159.28 159.28 159.28 159.28 -2.63 2,670 1,590 +29  
Aug21 210115 159.66 159.66 159.66 159.66 -2.60 793 809 -22  
Sep21 210115 160.11 160.11 160.11 160.11 -2.57 278 694 +17  
Oct21 210115 160.57 160.57 160.57 160.57 -2.54 97 486 -8  
Nov21 210115 160.90 160.90 160.90 160.90 -2.51 70 242 +2  
Total Volume and Open Interest 160,133 30,918 -196  
RBOB Gasoline(ICE)
Feb21 210115 155.85 155.96 151.67 152.84 -2.55 50,325 3,913 -261  
Mar21 210115 154.03 154.94 151.59 152.77 -2.61 74,031 6,765 +187  
Apr21 210115 164.91 164.91 161.79 163.09 -2.55 29,445 3,662 +186  
May21 210115 163.85 163.85 163.85 163.85 -2.48 4,430 1,277 +18  
Jun21 210115 163.69 163.69 163.69 163.69 -2.38 2,994 6,910 +114  
Jul21 210115 162.70 162.70 162.70 162.70 -2.36 1,179 1,473 +19  
Aug21 210115 160.82 160.82 160.82 160.82 -2.39 358 405 +89  
Sep21 210115 158.04 158.04 158.04 158.04 -2.41 455 1,514 +42  
Oct21 210115 147.58 147.58 147.58 147.58 -2.36 3 104 +3  
Nov21 210115 144.53 144.53 144.53 144.53 -2.28 0 165 +0  
Total Volume and Open Interest 163,603 29,188 +638  
Crude Oil(TOCOM)
Jan21 210115 36140 36140 35760 35760 -40 31 4,665 +18  
Feb21 210115 36140 36420 35790 35930 -40 166 9,186 -39  
Mar21 210115 36050 36350 35790 35790 -110 53 3,002 -3  
Apr21 210115 35960 36270 35650 35820 +50 591 13,008 -294  
May21 210115 35840 36110 35420 35650 +40 21,538 44,799 -15,915  
Jun21 210115 35650 35970 35290 35520 -30 26,542 57,524 +18,949  
Total Volume and Open Interest 48,921 132,184 +2,716  
Gasoline(TOCOM)
Feb21 210115 47200 47590 46800 46800 -200 9 128 +7  
Mar21 210115 47380 47540 47380 47540 +360 6 97 -1  
Apr21 210115 48050 48050 48050 48050 +500 15 322 -3  
May21 210115 47870 47870 47870 47870 +280 19 321 -2  
Jun21 210115 47520 47820 47480 47820 +580 16 241 -4  
Jul21 210115 47350 47770 47190 47270 +30 78 217 +15  
Total Volume and Open Interest 143 1,326 +12  
Kerosene(TOCOM)
Feb21 210115 51400 51450 51200 51200 unch 6 303 +2  
Mar21 210115 51970 51970 51970 51970 unch 15 231 +3  
Apr21 210115 51490 51490 51490 51490 unch 19 77 -4  
May21 210115 50650 51090 50640 50720 +30 9 228 +0  
Jun21 210115 50460 50830 50360 50390 -10 22 474 -5  
Jul21 210115 50200 50660 50020 50100 +130 57 199 +16  
Total Volume and Open Interest 128 1,512 +12  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php