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 October 23, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Dec20 201023 40.61 40.92 39.57 39.85 -0.79 366,899 420,753 -6,167 Hover/Click
Jan21 201023 40.91 41.21 39.88 40.15 -0.79 101,479 226,523 +6,748 Hover/Click
Feb21 201023 41.20 41.48 40.19 40.45 -0.78 37,751 129,347 +5,654 Hover/Click
Mar21 201023 41.47 41.74 40.48 40.73 -0.77 35,722 151,714 +1,799 Hover/Click
Apr21 201023 41.70 41.96 40.76 40.97 -0.77 13,232 59,524 +973 Hover/Click
May21 201023 41.90 42.14 40.99 41.18 -0.77 7,382 50,336 +595 Hover/Click
Jun21 201023 42.08 42.31 41.13 41.36 -0.77 29,596 208,703 +2,250 Hover/Click
Jul21 201023 42.09 42.36 41.35 41.51 -0.76 3,473 44,622 -80 Hover/Click
Aug21 201023 42.31 42.46 41.45 41.63 -0.75 2,425 38,138 +984 Hover/Click
Sep21 201023 42.54 42.59 41.54 41.72 -0.75 4,059 62,570 +990 Hover/Click
Oct21 201023 42.48 42.64 41.79 41.79 -0.75 1,446 28,914 +57 Hover/Click
Nov21 201023 42.56 42.56 41.75 41.86 -0.74 1,145 30,833 +136 Hover/Click
Dec21 201023 42.58 42.80 41.72 41.95 -0.73 28,483 227,990 +1,175 Hover/Click
Jan22 201023 42.00 42.00 42.00 42.00 -0.71 811 29,752 +183 Hover/Click
Feb22 201023 42.05 42.05 42.05 42.05 -0.70 257 14,163 -80 Hover/Click
Mar22 201023 42.10 42.10 42.10 42.10 -0.70 1,766 20,930 -133 Hover/Click
Total Volume and Open Interest 653,422 2,026,380 +17,965  
e-miNY Crude Oil(NYM)
Dec20 201023 40.600 40.925 39.575 39.850 -0.800 14,186 1,583 -143  
Jan21 201023 40.875 41.175 39.875 40.150 -0.800 390 229 +22  
Feb21 201023 41.375 41.375 40.200 40.450 -0.775 14 90 +1  
Mar21 201023 41.175 41.175 40.700 40.725 -0.775 18 439 +2  
Apr21 201023 41.100 41.100 40.975 40.975 -0.775 6 49 +2  
May21 201023 42.000 42.100 41.000 41.175 -0.775 2 33 +1  
Total Volume and Open Interest 14,640 2,726 -105  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201023 115.88 116.94 114.27 115.13 -0.94 36,763 42,368 -9,050 Hover/Click
Dec20 201023 116.65 117.72 115.03 115.84 -1.03 91,808 111,934 +2,210 Hover/Click
Jan21 201023 118.22 119.11 116.44 117.19 -1.11 39,052 50,000 -4,106 Hover/Click
Feb21 201023 119.40 120.40 117.87 118.51 -1.16 13,870 32,684 -531 Hover/Click
Mar21 201023 120.63 121.45 119.05 119.66 -1.16 14,555 32,902 -1,677 Hover/Click
Apr21 201023 121.40 122.24 120.06 120.50 -1.15 6,544 21,555 -294 Hover/Click
May21 201023 123.12 123.21 121.35 121.64 -1.13 3,069 11,900 +333 Hover/Click
Jun21 201023 123.74 124.33 122.23 122.75 -1.11 4,876 27,993 -709 Hover/Click
Jul21 201023 125.51 125.51 123.63 124.01 -1.13 1,120 7,583 +216 Hover/Click
Aug21 201023 126.44 126.44 125.14 125.18 -1.14 788 5,993 +182 Hover/Click
Sep21 201023 127.40 127.40 126.35 126.38 -1.12 770 7,059 +68 Hover/Click
Oct21 201023 128.85 128.85 127.54 127.54 -1.11 426 4,975 +57 Hover/Click
Nov21 201023 129.73 129.73 128.60 128.63 -1.10 191 3,805 +23 Hover/Click
Dec21 201023 130.25 130.84 129.01 129.52 -1.07 2,530 34,459 +669 Hover/Click
Total Volume and Open Interest 216,815 423,079 -12,355  
e-miNY NY Harbor ULSD(NYM)
Nov20 201023 115.10 115.13 115.10 115.10 -0.97 0 2 +0  
Dec20 201023 115.80 115.84 115.80 115.80 -1.07        
Jan21 201023 117.20 117.20 117.19 117.20 -1.10        
Feb21 201023 118.50 118.51 118.50 118.50 -1.17        
Mar21 201023 119.70 119.70 119.66 119.70 -1.12        
Apr21 201023 120.50 120.50 120.50 120.50 -1.15        
Total Volume and Open Interest 0 2 +0  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201023 115.85 116.27 113.10 113.89 -1.92 41,402 39,530 -11,318 Hover/Click
Dec20 201023 114.57 115.07 111.90 112.70 -1.82 88,632 126,216 +5,137 Hover/Click
Jan21 201023 114.41 114.79 111.83 112.57 -1.70 34,846 41,986 -393 Hover/Click
Feb21 201023 115.29 115.77 112.82 113.50 -1.76 13,424 20,529 -346 Hover/Click
Mar21 201023 116.97 117.40 114.67 115.26 -1.85 12,857 32,830 +1,873 Hover/Click
Apr21 201023 128.03 128.46 125.80 126.28 -2.02 7,743 22,200 +1,104 Hover/Click
May21 201023 129.22 129.76 127.53 127.74 -2.01 3,162 12,305 -254 Hover/Click
Jun21 201023 129.96 130.25 127.66 128.15 -2.01 4,371 28,993 +337 Hover/Click
Jul21 201023 129.19 129.94 127.67 127.95 -2.03 772 6,801 +138 Hover/Click
Aug21 201023 129.32 129.32 127.32 127.32 -2.06 916 4,282 +4 Hover/Click
Sep21 201023 128.29 128.29 125.80 126.12 -2.09 1,485 8,346 -199 Hover/Click
Oct21 201023 119.97 119.97 118.41 118.41 -2.06 770 6,706 +84 Hover/Click
Nov21 201023 116.71 116.71 116.71 116.71 -2.13 329 2,610 +129 Hover/Click
Dec21 201023 117.00 117.79 115.50 115.70 -2.17 917 12,456 +197 Hover/Click
Total Volume and Open Interest 211,682 368,965 -3,555  
e-miNY RBOB Gasoline(NYM)
Nov20 201023 113.90 113.90 113.89 113.90 -1.91 0 3 +0  
Dec20 201023 112.70 112.70 112.70 112.70 -1.82 0 1 +0  
Jan21 201023 112.60 112.60 112.57 112.60 -1.67        
Feb21 201023 113.50 113.50 113.50 113.50 -1.76        
Mar21 201023 115.30 115.30 115.26 115.30 -1.81        
Apr21 201023 126.30 126.30 126.28 126.30 -2.00        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Nov20 201023 2.985 3.006 2.918 2.971 -0.036 154,373 44,239 -18,220 Hover/Click
Dec20 201023 3.263 3.277 3.166 3.195 -0.077 117,460 173,748 -3,557 Hover/Click
Jan21 201023 3.384 3.402 3.294 3.322 -0.075 39,515 203,030 -217 Hover/Click
Feb21 201023 3.345 3.358 3.258 3.285 -0.071 16,725 82,868 +472 Hover/Click
Mar21 201023 3.227 3.240 3.148 3.175 -0.064 31,278 138,392 +1,010 Hover/Click
Apr21 201023 2.946 2.960 2.902 2.927 -0.029 24,540 80,158 -901 Hover/Click
May21 201023 2.907 2.921 2.865 2.892 -0.024 10,820 48,286 +377 Hover/Click
Jun21 201023 2.935 2.948 2.894 2.924 -0.021 5,314 33,725 +397 Hover/Click
Jul21 201023 2.975 2.988 2.937 2.966 -0.018 5,300 27,219 -420 Hover/Click
Aug21 201023 2.980 3.000 2.954 2.979 -0.015 4,085 27,003 +1,234 Hover/Click
Sep21 201023 2.973 2.990 2.940 2.968 -0.014 3,730 39,281 +159 Hover/Click
Oct21 201023 3.006 3.026 2.975 3.004 -0.015 9,306 94,798 +1,312 Hover/Click
Nov21 201023 3.071 3.088 3.036 3.067 -0.014 3,035 34,284 +487 Hover/Click
Dec21 201023 3.196 3.217 3.168 3.201 -0.013 2,332 27,990 -84 Hover/Click
Total Volume and Open Interest 443,389 1,201,731 -14,664  
e-miNY Natural Gas(NYM)
Nov20 201023 2.975 3.005 2.920 2.970 -0.037 8,885 3,220 +413  
Dec20 201023 3.265 3.275 3.165 3.195 -0.077 875 3,066 -30  
Jan21 201023 3.385 3.395 3.295 3.320 -0.077 197 566 +87  
Feb21 201023 3.285 3.350 3.270 3.285 -0.071 165 108 -5  
Mar21 201023 3.225 3.225 3.175 3.175 -0.064 10 35 +2  
Apr21 201023 2.940 2.940 2.900 2.925 -0.031 7 34 +3  
Total Volume and Open Interest 10,140 7,218 +469  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201023 42.40 42.80 41.50 41.77 -0.69 268,884 308,196 -10,959 Hover/Click
Jan21 201023 42.76 43.09 41.82 42.07 -0.71 165,538 442,745 +2,910 Hover/Click
Feb21 201023 42.99 43.34 42.11 42.35 -0.72 63,361 225,419 -822 Hover/Click
Mar21 201023 43.24 43.58 42.41 42.63 -0.73 45,689 153,010 +1,066 Hover/Click
Apr21 201023 43.48 43.83 42.69 42.89 -0.75 21,102 84,649 +2,067 Hover/Click
May21 201023 43.72 44.08 42.94 43.14 -0.75 12,885 88,185 +2,239 Hover/Click
Jun21 201023 43.96 44.32 43.19 43.39 -0.75 40,541 196,315 -396 Hover/Click
Jul21 201023 44.23 44.49 43.38 43.58 -0.75 5,406 64,604 +58 Hover/Click
Aug21 201023 44.40 44.66 43.62 43.76 -0.75 3,241 43,667 +206 Hover/Click
Sep21 201023 44.73 44.73 43.93 43.93 -0.75 3,774 50,078 -654 Hover/Click
Oct21 201023 44.62 44.62 44.07 44.07 -0.75 800 33,510 +66 Hover/Click
Nov21 201023 44.72 44.72 44.00 44.20 -0.74 740 34,298 +51 Hover/Click
Dec21 201023 44.93 45.19 44.11 44.31 -0.74 34,373 238,574 +3,265 Hover/Click
Jan22 201023 44.95 44.95 44.42 44.42 -0.74 1,049 28,501 +346 Hover/Click
Total Volume and Open Interest 684,905 2,449,799 +1,486  
Gas Oil(ICE) Weekly Monthly
Nov20 201023 332.50 337.00 329.00 335.00 -1.25 94,164 125,198 -7,765 Hover/Click
Dec20 201023 334.75 340.00 332.00 337.75 -2.00 106,636 171,361 +3,206 Hover/Click
Jan21 201023 341.00 344.75 336.50 342.50 -2.50 40,813 99,586 +527 Hover/Click
Feb21 201023 346.50 349.50 341.75 347.25 -2.75 19,727 58,453 +343 Hover/Click
Mar21 201023 350.25 353.25 345.00 351.25 -3.00 13,281 50,507 -668 Hover/Click
Apr21 201023 354.50 356.75 348.25 354.50 -3.25 6,544 29,388 +653 Hover/Click
May21 201023 357.25 360.00 352.50 357.75 -3.50 3,637 27,880 +810 Hover/Click
Jun21 201023 360.50 362.75 354.25 360.50 -3.50 13,267 50,504 +1,927 Hover/Click
Jul21 201023 365.00 366.00 359.00 364.00 -3.50 2,120 19,956 +279 Hover/Click
Aug21 201023 368.50 369.75 362.50 367.50 -3.50 889 13,311 +46 Hover/Click
Total Volume and Open Interest 323,339 922,757 +2,715  
Ethanol(CBOT)
Nov20 201023 1.520 1.520 1.520 1.520 unch 20 45 -16  
Dec20 201023 1.495 1.495 1.495 1.495 unch 1 13 +0  
Jan21 201023 1.480 1.480 1.480 1.480 unch        
Feb21 201023 1.480 1.480 1.480 1.480 unch        
Mar21 201023 1.480 1.480 1.480 1.480 unch        
Apr21 201023 1.495 1.495 1.495 1.495 unch        
May21 201023 1.495 1.495 1.495 1.495 unch        
Jun21 201023 1.495 1.495 1.495 1.495 unch        
Total Volume and Open Interest 21 58 -16  
WTI Crude Oil(ICE)
Dec20 201023 40.60 40.90 39.58 39.85 -0.79 42,392 94,698 +681 Hover/Click
Jan21 201023 40.86 41.19 39.89 40.15 -0.79 33,503 43,733 -537 Hover/Click
Feb21 201023 41.20 41.47 40.20 40.45 -0.78 24,508 14,026 -270 Hover/Click
Mar21 201023 41.48 41.73 40.50 40.73 -0.77 15,694 22,364 +727 Hover/Click
Apr21 201023 41.67 41.87 40.75 40.97 -0.77 7,457 7,255 +34 Hover/Click
May21 201023 41.87 41.90 40.97 41.18 -0.77 3,869 6,441 -168 Hover/Click
Jun21 201023 42.04 42.25 41.16 41.36 -0.77 8,456 41,963 +735 Hover/Click
Jul21 201023 42.09 42.09 41.34 41.51 -0.76 443 6,223 -15 Hover/Click
Aug21 201023 42.28 42.31 41.44 41.63 -0.75 424 6,400 +7 Hover/Click
Sep21 201023 41.72 41.72 41.72 41.72 -0.75 395 7,167 -32 Hover/Click
Oct21 201023 41.79 41.79 41.79 41.79 -0.75 154 6,890 +4 Hover/Click
Nov21 201023 41.86 41.86 41.86 41.86 -0.74 117 6,207 +53 Hover/Click
Dec21 201023 42.58 42.72 41.77 41.95 -0.73 5,351 80,595 -803 Hover/Click
Jan22 201023 42.00 42.00 42.00 42.00 -0.71 43 3,875 +0 Hover/Click
Feb22 201023 42.05 42.05 42.05 42.05 -0.70 18 2,503 +1 Hover/Click
Mar22 201023 42.10 42.10 42.10 42.10 -0.70 62 8,617 +44 Hover/Click
Total Volume and Open Interest 145,141 452,357 +717  
Heating Oil(ICE)
Nov20 201023 115.69 116.77 114.37 115.13 -0.94 5,523 5,336 -753  
Dec20 201023 116.49 117.54 115.16 115.84 -1.03 35,378 14,401 +372  
Jan21 201023 118.11 118.80 116.55 117.19 -1.11 36,526 4,465 +239  
Feb21 201023 120.11 120.11 118.00 118.51 -1.16 24,265 3,186 +186  
Mar21 201023 121.28 121.28 119.23 119.66 -1.16 10,810 1,762 +11  
Apr21 201023 122.08 122.08 120.07 120.50 -1.15 5,558 1,471 +76  
May21 201023 121.64 121.64 121.64 121.64 -1.13 1,643 1,004 -30  
Jun21 201023 122.75 122.75 122.75 122.75 -1.11 513 2,975 -204  
Jul21 201023 124.01 124.01 124.01 124.01 -1.13 22 233 +19  
Aug21 201023 125.18 125.18 125.18 125.18 -1.14 0 137 +0  
Total Volume and Open Interest 120,245 37,274 -79  
RBOB Gasoline(ICE)
Nov20 201023 115.55 115.93 113.21 113.89 -1.92 2,386 3,717 -414  
Dec20 201023 114.95 114.95 111.89 112.70 -1.82 30,953 9,733 +167  
Jan21 201023 114.26 114.73 111.90 112.57 -1.70 35,571 3,140 -70  
Feb21 201023 115.23 115.23 113.19 113.50 -1.76 15,541 1,945 +252  
Mar21 201023 115.67 115.67 115.21 115.26 -1.85 4,724 2,170 +271  
Apr21 201023 126.28 126.28 126.28 126.28 -2.02 707 956 -24  
May21 201023 127.74 127.74 127.74 127.74 -2.01 235 566 -3  
Jun21 201023 128.15 128.15 128.15 128.15 -2.01 303 4,829 -18  
Jul21 201023 127.95 127.95 127.95 127.95 -2.03 4 443 +0  
Aug21 201023 127.32 127.32 127.32 127.32 -2.06 1 347 +1  
Total Volume and Open Interest 90,473 30,772 +140  
Crude Oil(TOCOM)
Oct20 201023 27300 27330 27300 27330 +250 2 10,430 +0  
Nov20 201023 27240 27620 27240 27380 +440 20 5,662 -6  
Dec20 201023 27280 27770 27280 27500 +430 100 4,848 +34  
Jan21 201023 27400 27950 27400 27620 +450 177 5,336 -50  
Feb21 201023 27510 28080 27470 27780 +460 2,675 15,090 -1,067  
Mar21 201023 27730 28310 27680 27970 +440 6,084 119,283 +216  
Total Volume and Open Interest 9,058 160,649 -873  
Gasoline(TOCOM)
Nov20 201023 39400 39680 39400 39600 +300 15 200 +4  
Dec20 201023 39300 39430 39300 39430 +520 14 267 -2  
Jan21 201023 39240 39240 39240 39240 +650 16 202 +0  
Feb21 201023 39560 39790 39560 39790 +590 37 185 -3  
Mar21 201023 39580 40250 39580 40080 +560 37 183 +6  
Apr21 201023 40020 40520 40000 40220 +380 174 512 -9  
Total Volume and Open Interest 293 1,549 -4  
Kerosene(TOCOM)
Nov20 201023 42390 42490 42390 42460 +830 25 217 +7  
Dec20 201023 42550 42550 42550 42550 +670 14 323 +4  
Jan21 201023 42000 42000 42000 42000 unch 3 195 +1  
Feb21 201023 43000 43100 42900 43030 +740 1 167 +1  
Mar21 201023 42770 43010 42770 42780 +710 25 280 -10  
Apr21 201023 42830 43430 42750 42980 +400 60 382 +20  
Total Volume and Open Interest 128 1,564 +23  
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!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf