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 Thu September 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Oct19 190919 58.20 59.54 58.01 58.13 +0.02 993,237 80,041 -58,255
Nov19 190919 58.17 59.49 58.02 58.19 +0.15 722,004 378,521 -10,013
Dec19 190919 57.75 59.09 57.63 57.91 +0.29 357,567 278,467 -1,007
Jan20 190919 57.16 58.51 57.09 57.43 +0.35 128,388 149,525 +12,678
Feb20 190919 56.60 57.88 56.57 56.91 +0.35 62,743 80,047 -2,985
Mar20 190919 56.05 57.25 55.99 56.37 +0.32 69,594 128,716 +4,447
Apr20 190919 55.49 56.62 55.48 55.85 +0.31 20,580 60,839 +204
May20 190919 55.06 56.01 54.92 55.34 +0.31 15,182 57,590 +1,127
Jun20 190919 54.54 55.62 54.45 54.84 +0.29 88,245 163,942 -1,757
Jul20 190919 54.22 55.02 54.07 54.36 +0.24 9,446 48,992 +1,179
Aug20 190919 53.67 54.54 53.67 53.93 +0.22 6,915 30,091 +383
Sep20 190919 53.34 54.20 53.23 53.55 +0.20 27,201 61,127 +1,463
Oct20 190919 53.24 53.46 52.77 53.24 +0.18 4,048 39,038 +444
Nov20 190919 54.00 54.00 52.97 52.97 +0.16 4,744 32,164 +269
Dec20 190919 52.62 53.50 52.55 52.76 +0.14 101,227 183,926 -777
Jan21 190919 53.17 53.17 52.48 52.54 +0.13 3,827 28,066 +1,197
Total Volume and Open Interest 2,670,543 2,073,041 -52,080
e-miNY Crude Oil(NYM)
Oct19 190919 58.175 59.500 58.025 58.125 +0.025 68,007 2,029 -535
Nov19 190919 58.200 59.500 58.025 58.200 +0.150 12,046 1,681 +531
Dec19 190919 57.725 59.050 57.650 57.900 +0.275 1,121 561 -47
Jan20 190919 57.300 58.375 57.150 57.425 +0.350 161 275 -16
Feb20 190919 57.775 57.775 56.900 56.900 +0.350 18 114 +3
Mar20 190919 57.000 57.000 56.300 56.375 +0.325 32 103 -1
Total Volume and Open Interest 81,431 5,182 -61
NY Harbor ULSD(NYM)
Oct19 190919 197.68 202.67 197.00 200.49 +3.16 95,415 58,238 -7,520
Nov19 190919 197.16 202.23 196.68 199.94 +2.88 89,776 101,944 +8,613
Dec19 190919 196.47 201.38 196.13 199.13 +2.62 70,777 68,682 +1,300
Jan20 190919 195.96 200.20 195.80 198.11 +2.33 34,460 41,650 +237
Feb20 190919 194.98 198.58 194.98 196.61 +2.00 20,132 22,995 +198
Mar20 190919 193.25 196.21 193.25 194.60 +1.75 16,094 32,156 -171
Apr20 190919 193.04 194.31 192.23 192.36 +1.57 8,951 15,673 +1,175
May20 190919 191.75 192.03 190.61 190.75 +1.39 7,345 10,999 +1,168
Jun20 190919 191.17 191.44 188.99 189.36 +1.24 13,474 27,906 +1,440
Jul20 190919 189.67 189.67 188.34 188.73 +1.11 4,020 6,283 +394
Aug20 190919 188.62 188.62 188.31 188.31 +1.00 1,318 3,078 -98
Sep20 190919 188.61 188.61 188.07 188.07 +0.91 1,135 3,126 -121
Oct20 190919 187.97 187.97 187.14 187.97 +0.85 725 2,659 -107
Nov20 190919 188.04 192.11 188.04 188.04 +0.79 497 1,762 +35
Total Volume and Open Interest 367,914 420,119 +6,822
e-miNY NY Harbor ULSD(NYM)
Oct19 190919 200.49 200.49 199.00 200.49 +3.16 1 0 -1
Nov19 190919 199.94 199.94 199.90 199.94 +2.88      
Dec19 190919 199.13 199.13 199.10 199.13 +2.62      
Jan20 190919 198.11 198.11 198.10 198.11 +2.33      
Feb20 190919 196.61 196.61 196.60 196.61 +2.00      
Mar20 190919 194.60 194.60 194.60 194.60 +1.75      
Total Volume and Open Interest 1    
RBOB Gasoline(NYM)
Oct19 190919 165.80 171.23 165.16 170.07 +4.30 92,740 69,728 -9,605
Nov19 190919 162.48 168.24 162.36 166.31 +3.30 118,585 122,974 +10,687
Dec19 190919 159.90 164.50 159.28 162.49 +2.59 83,988 75,964 +805
Jan20 190919 158.45 162.42 157.91 160.48 +2.17 43,231 41,977 +712
Feb20 190919 158.08 162.18 158.01 160.31 +1.93 19,708 16,449 +811
Mar20 190919 159.24 163.12 159.19 161.26 +1.75 18,417 25,179 +1,649
Apr20 190919 178.60 179.76 177.52 178.19 +1.63 7,370 7,744 -603
May20 190919 178.66 179.77 177.76 178.32 +1.62 4,675 4,648 +223
Jun20 190919 175.58 178.36 175.58 176.85 +1.51 6,257 12,274 -3
Jul20 190919 174.97 175.15 173.60 174.41 +1.33 2,140 2,231 +305
Aug20 190919 172.09 172.09 170.71 171.44 +1.10 635 2,593 +152
Sep20 190919 167.80 167.88 167.80 167.88 +0.93 300 1,108 +17
Oct20 190919 153.87 159.71 153.87 153.87 +0.63 174 1,032 +46
Nov20 190919 150.84 150.84 150.70 150.84 +0.60 192 535 +59
Total Volume and Open Interest 399,423 390,275 +5,203
e-miNY RBOB Gasoline(NYM)
Oct19 190919 170.07 170.07 167.50 170.07 +4.30 1 1 +0
Nov19 190919 166.31 166.31 166.30 166.31 +3.30      
Dec19 190919 162.49 162.50 162.49 162.49 +2.59      
Jan20 190919 160.48 160.50 160.48 160.48 +2.17      
Feb20 190919 160.31 160.31 160.30 160.31 +1.93      
Mar20 190919 161.26 161.30 161.26 161.26 +1.75      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Oct19 190919 2.639 2.639 2.530 2.538 -0.099 180,756 168,603 -30,420
Nov19 190919 2.665 2.665 2.563 2.569 -0.096 109,645 284,551 -3,167
Dec19 190919 2.795 2.803 2.715 2.726 -0.077 44,142 146,022 +1,130
Jan20 190919 2.897 2.907 2.818 2.828 -0.078 35,674 122,516 -123
Feb20 190919 2.849 2.860 2.776 2.786 -0.071 17,315 54,973 +467
Mar20 190919 2.708 2.713 2.634 2.646 -0.066 23,451 89,839 +573
Apr20 190919 2.401 2.403 2.349 2.363 -0.038 20,931 72,677 +718
May20 190919 2.369 2.371 2.320 2.336 -0.031 9,034 61,239 +2,370
Jun20 190919 2.396 2.400 2.353 2.369 -0.029 2,484 18,661 +516
Jul20 190919 2.435 2.435 2.391 2.406 -0.029 1,825 23,390 +498
Aug20 190919 2.441 2.441 2.396 2.411 -0.029 2,479 23,106 +1,334
Sep20 190919 2.423 2.428 2.382 2.396 -0.028 1,360 20,259 +10
Oct20 190919 2.453 2.455 2.410 2.425 -0.028 5,442 43,006 -94
Nov20 190919 2.508 2.509 2.467 2.479 -0.027 1,395 18,298 +609
Total Volume and Open Interest 459,699 1,221,183 -25,591
e-miNY Natural Gas(NYM)
Oct19 190919 2.635 2.640 2.530 2.538 -0.099 1,407 3,226 -152
Nov19 190919 2.665 2.665 2.565 2.569 -0.096 284 539 +55
Dec19 190919 2.795 2.795 2.720 2.726 -0.077 25 272 +10
Jan20 190919 2.870 2.870 2.828 2.828 -0.078 70 220 -40
Feb20 190919 2.860 2.860 2.780 2.786 -0.071 13 37 +3
Mar20 190919 2.715 2.715 2.646 2.646 -0.066 9 33 +4
Total Volume and Open Interest 1,808 4,442 -120
Brent Crude Oil(ICE)
Nov19 190919 63.51 65.57 63.46 64.40 +0.80 620,494 310,240 -51,015
Dec19 190919 62.57 64.48 62.53 63.33 +0.67 609,256 470,534 -9,147
Jan20 190919 61.72 63.49 61.70 62.39 +0.59 200,937 201,654 -5,380
Feb20 190919 61.00 62.77 61.00 61.72 +0.54 108,651 118,194 -1,779
Mar20 190919 60.59 62.20 60.58 61.23 +0.52 98,792 159,263 +1,564
Apr20 190919 60.43 61.73 60.26 60.81 +0.49 44,177 68,567 +1,738
May20 190919 60.04 61.33 59.91 60.44 +0.45 32,492 75,352 +3,237
Jun20 190919 59.73 60.96 59.56 60.08 +0.41 135,291 185,261 -8,210
Jul20 190919 59.46 60.58 59.33 59.76 +0.37 18,731 76,924 +1,847
Aug20 190919 59.47 59.47 59.47 59.47 +0.33 11,627 45,563 -465
Sep20 190919 59.42 59.42 59.20 59.20 +0.30 28,745 76,767 +36
Oct20 190919 59.50 59.50 58.92 58.92 +0.27 7,347 46,593 +268
Nov20 190919 58.66 58.66 58.66 58.66 +0.25 6,520 32,067 +398
Dec20 190919 58.24 59.19 58.12 58.38 +0.23 113,814 202,911 -355
Total Volume and Open Interest 2,084,147 2,423,113 -70,601
Gas Oil(ICE)
Oct19 190919 607.25 624.00 606.50 615.75 +4.75 186,202 168,969 -1,485
Nov19 190919 605.00 618.75 602.00 610.75 +4.50 175,657 187,606 +1,666
Dec19 190919 595.75 611.00 595.00 603.00 +3.50 160,849 169,065 +2
Jan20 190919 589.75 605.00 589.00 597.00 +3.00 73,985 88,694 -892
Feb20 190919 586.50 600.50 585.25 592.75 +2.75 34,705 49,287 -1,350
Mar20 190919 583.00 596.25 581.50 588.75 +2.50 28,204 46,259 -811
Apr20 190919 579.25 592.00 578.25 584.75 +2.00 13,566 27,652 +1,075
May20 190919 576.50 588.25 574.75 581.50 +1.75 10,966 28,831 +80
Jun20 190919 573.50 584.75 571.25 578.00 +1.50 28,710 63,828 -1,378
Jul20 190919 576.75 582.50 576.25 576.25 +1.00 4,337 17,716 -120
Total Volume and Open Interest 745,904 1,003,409 -2,592
Ethanol(CBOT)
Oct19 190919 1.390 1.395 1.369 1.374 -0.012 133 275 -65
Nov19 190919 1.386 1.386 1.366 1.368 -0.017 88 181 +5
Dec19 190919 1.376 1.385 1.376 1.376 -0.017 0 24 +0
Jan20 190919 1.376 1.376 1.376 1.376 -0.017 0 3 +0
Feb20 190919 1.376 1.376 1.376 1.376 -0.017 0 3 +0
Mar20 190919 1.376 1.376 1.376 1.376 -0.017      
Apr20 190919 1.420 1.420 1.420 1.420 -0.017      
May20 190919 1.420 1.420 1.420 1.420 -0.017      
Total Volume and Open Interest 221 486 -60
WTI Crude Oil(ICE)
Oct19 190919 58.34 59.31 58.12 58.13 +0.02 66,007 22,822 -6,292
Nov19 190919 58.07 59.49 58.02 58.19 +0.15 116,627 101,009 +1,489
Dec19 190919 57.86 59.09 57.69 57.91 +0.29 139,582 138,103 +540
Jan20 190919 57.23 58.45 57.16 57.43 +0.35 46,680 54,735 +1,900
Feb20 190919 56.86 57.84 56.70 56.91 +0.35 22,214 19,840 -308
Mar20 190919 56.16 57.23 56.11 56.37 +0.32 21,678 34,178 -250
Apr20 190919 55.80 56.64 55.80 55.85 +0.31 2,731 10,040 -71
May20 190919 55.57 55.94 55.28 55.34 +0.31 2,092 8,430 -241
Jun20 190919 54.74 55.62 54.50 54.84 +0.29 23,453 63,548 -551
Jul20 190919 54.36 54.36 54.36 54.36 +0.24 439 7,439 -51
Aug20 190919 53.93 53.93 53.93 53.93 +0.22 473 6,947 +1
Sep20 190919 53.55 53.55 53.55 53.55 +0.20 1,122 12,258 +37
Oct20 190919 53.24 53.24 53.24 53.24 +0.18 431 6,226 +18
Nov20 190919 52.97 52.97 52.97 52.97 +0.16 325 5,266 -230
Dec20 190919 52.72 53.47 52.72 52.76 +0.14 21,619 82,215 -588
Jan21 190919 52.54 52.54 52.54 52.54 +0.13 35 3,264 -20
Total Volume and Open Interest 469,953 675,447 -4,122
Heating Oil(ICE)
Oct19 190919 197.72 202.55 197.36 200.49 +3.16 21,116 2,666 -248
Nov19 190919 197.28 202.21 197.12 199.94 +2.88 22,591 2,404 +207
Dec19 190919 196.62 201.25 196.50 199.13 +2.62 18,773 6,402 -329
Jan20 190919 196.25 200.08 196.01 198.11 +2.33 9,263 2,592 +93
Feb20 190919 197.03 197.42 196.61 196.61 +2.00 5,597 1,278 -246
Mar20 190919 194.60 194.60 194.60 194.60 +1.75 3,301 1,088 +127
Apr20 190919 192.36 192.36 192.36 192.36 +1.57 569 429 -12
May20 190919 190.75 190.75 190.75 190.75 +1.39 330 183 +109
Jun20 190919 189.36 189.36 189.36 189.36 +1.24 197 1,255 -46
Jul20 190919 188.73 188.73 188.73 188.73 +1.11 5 15 +5
Total Volume and Open Interest 81,835 19,785 -251
RBOB Gasoline(ICE)
Oct19 190919 165.93 171.25 165.37 170.07 +4.30 10,935 4,868 -353
Nov19 190919 163.04 168.22 162.40 166.31 +3.30 14,683 5,823 -217
Dec19 190919 159.87 164.48 159.55 162.49 +2.59 10,465 8,248 -181
Jan20 190919 158.37 162.21 158.37 160.48 +2.17 3,955 4,654 +40
Feb20 190919 160.74 160.74 160.31 160.31 +1.93 2,043 975 +99
Mar20 190919 161.26 161.26 161.26 161.26 +1.75 1,281 1,284 -7
Apr20 190919 178.19 178.19 178.19 178.19 +1.63 277 534 +81
May20 190919 178.32 178.32 178.32 178.32 +1.62 9 158 -3
Jun20 190919 176.85 176.85 176.85 176.85 +1.51 215 555 -12
Jul20 190919 174.41 174.41 174.41 174.41 +1.33 5 42 +2
Total Volume and Open Interest 43,931 27,724 -551
Crude Oil(TOCOM)
Sep19 190919 41160 41480 41160 41350 -100 104 2,449 -14
Oct19 190919 41810 42060 41440 41750 -400 823 4,401 -50
Nov19 190919 41160 41160 40480 40850 -300 441 4,705 -143
Dec19 190919 40310 40340 39560 39970 -340 1,603 6,313 -482
Jan20 190919 39520 39640 38860 39300 -250 5,799 14,730 -1,812
Feb20 190919 39110 39250 38480 38850 -260 14,585 27,024 +2,523
Total Volume and Open Interest 23,355 59,622 +22
Gasoline(TOCOM)
Oct19 190919 56990 57470 56700 57230 +340 81 306 -38
Nov19 190919 54400 54500 54110 54430 +60 81 687 -54
Dec19 190919 53040 53250 52440 53090 +10 77 464 -24
Jan20 190919 51270 51730 51010 51450 -30 142 674 -12
Feb20 190919 50560 51090 50340 50850 +20 132 800 -25
Mar20 190919 50170 50690 49750 50340 +40 1,134 1,001 +155
Total Volume and Open Interest 1,647 3,932 +2
Kerosene(TOCOM)
Oct19 190919 59250 59300 59000 59030 -450 23 115 -1
Nov19 190919 59110 59110 58890 59100 -200 33 298 -11
Dec19 190919 58800 58800 58580 58580 -320 42 399 +3
Jan20 190919 58360 58460 58190 58390 -210 69 465 +1
Feb20 190919 57970 58100 57720 57850 -150 104 540 +3
Mar20 190919 57270 57380 56970 57350 +80 333 245 -39
Total Volume and Open Interest 604 2,062 -44
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