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 September 30, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Nov22 220930 81.73 82.56 79.14 79.48 -1.75 324,678 244,046 -9,363 Hover/Click
Dec22 220930 80.82 81.72 78.36 78.72 -1.70 156,305 238,153 +2,150 Hover/Click
Jan23 220930 79.86 80.65 77.40 77.75 -1.67 72,314 90,116 +756 Hover/Click
Feb23 220930 78.65 79.40 76.31 76.63 -1.67 30,024 77,795 +2,278 Hover/Click
Mar23 220930 77.50 78.23 75.25 75.57 -1.64 42,994 73,677 +1,164 Hover/Click
Apr23 220930 75.86 77.10 74.29 74.61 -1.61 24,369 46,913 -4,892 Hover/Click
May23 220930 75.22 76.14 73.66 73.77 -1.57 17,045 33,524 -756 Hover/Click
Jun23 220930 74.56 75.39 72.61 73.00 -1.53 55,161 116,049 -1,879 Hover/Click
Jul23 220930 73.70 74.59 72.05 72.30 -1.49 10,549 34,069 +1,517 Hover/Click
Aug23 220930 73.10 73.10 71.59 71.66 -1.46 5,983 29,254 -1,097 Hover/Click
Sep23 220930 72.13 73.07 71.03 71.08 -1.45 10,127 38,517 +784 Hover/Click
Oct23 220930 71.75 71.75 70.57 70.57 -1.41 850 24,908 +6 Hover/Click
Nov23 220930 70.00 70.12 70.00 70.12 -1.40 1,741 22,480 +611 Hover/Click
Dec23 220930 71.08 71.73 69.37 69.66 -1.42 41,554 151,111 +1,466 Hover/Click
Jan24 220930 70.00 70.00 69.19 69.19 -1.40 1,377 20,986 +29 Hover/Click
Feb24 220930 68.73 68.73 68.73 68.73 -1.39 1,726 14,161 +91 Hover/Click
Total Volume and Open Interest 837,171 1,495,984 -9,007  
e-miNY Crude Oil(NYM)
Nov22 220930 81.600 82.575 79.150 79.500 -1.725 28,746 3,031 +247  
Dec22 220930 80.750 81.700 78.425 78.725 -1.700 971 1,412 -1  
Jan23 220930 79.725 80.600 77.475 77.750 -1.675 96 235 +6  
Feb23 220930 78.200 78.200 76.500 76.625 -1.675 14 20 +1  
Mar23 220930 75.575 76.450 75.575 75.575 -1.625 7 44 -1  
Apr23 220930 75.850 75.850 74.600 74.600 -1.625 6 9 +4  
Total Volume and Open Interest 29,858 4,900 +249  
NY Harbor ULSD(NYM) Weekly Monthly
Oct22 220930 340.47 340.47 332.99 336.90 -4.56 22,641 7,907 -8,302 Hover/Click
Nov22 220930 328.99 329.29 319.43 322.16 -7.36 73,087 77,957 +2,943 Hover/Click
Dec22 220930 320.00 320.34 310.50 312.70 -8.02 49,563 43,933 +3,394 Hover/Click
Jan23 220930 314.03 314.08 305.20 307.35 -7.71 26,163 28,473 -255 Hover/Click
Feb23 220930 307.50 307.59 301.10 301.67 -7.34 13,721 21,545 +414 Hover/Click
Mar23 220930 300.89 301.16 293.46 294.63 -6.94 12,056 25,294 +580 Hover/Click
Apr23 220930 290.00 292.09 286.33 286.70 -6.60 5,831 27,443 -56 Hover/Click
May23 220930 282.87 284.60 280.48 280.75 -6.32 3,020 9,597 +246 Hover/Click
Jun23 220930 283.35 283.35 276.00 276.57 -6.10 3,821 15,713 +153 Hover/Click
Jul23 220930 276.09 278.49 274.24 274.66 -5.79 1,716 4,042 -82 Hover/Click
Aug23 220930 274.54 275.50 273.17 273.17 -5.51 1,139 2,310 +19 Hover/Click
Sep23 220930 273.09 274.25 271.85 271.85 -5.32 1,044 2,659 -28 Hover/Click
Oct23 220930 274.00 274.40 270.46 270.61 -5.24 371 2,011 -33 Hover/Click
Nov23 220930 268.78 270.50 268.55 269.26 -5.10 230 1,400 +34 Hover/Click
Total Volume and Open Interest 215,317 289,317 -948  
e-miNY NY Harbor ULSD(NYM)
Oct22 220929 341.46 341.46 341.46 341.46 -3.48 0 2 +0  
Nov22 220930 322.20 322.20 322.16 322.20 -7.32        
Dec22 220930 312.70 312.70 312.70 312.70 -8.02        
Jan23 220930 307.40 307.40 307.35 307.40 -7.66        
Feb23 220930 301.70 301.70 301.67 301.70 -7.31        
Mar23 220930 294.60 294.63 294.60 294.60 -6.97        
Total Volume and Open Interest 0 2 +0  
RBOB Gasoline(NYM) Weekly Monthly
Oct22 220930 249.53 250.98 243.40 247.26 -3.50 19,583 9,234 -4,536 Hover/Click
Nov22 220930 241.39 242.67 232.44 236.98 -3.29 66,456 90,573 -764 Hover/Click
Dec22 220930 232.34 233.87 224.02 227.89 -3.42 42,202 51,998 +2,374 Hover/Click
Jan23 220930 228.00 229.94 220.33 223.66 -3.60 14,295 26,064 +1,180 Hover/Click
Feb23 220930 227.26 228.22 218.93 222.13 -3.46 5,816 11,144 +130 Hover/Click
Mar23 220930 222.95 225.05 220.38 222.60 -3.25 3,899 13,501 +62 Hover/Click
Apr23 220930 239.98 242.97 237.00 239.70 -3.09 1,320 7,255 -27 Hover/Click
May23 220930 239.84 242.27 236.79 239.23 -2.90 1,372 5,294 -7 Hover/Click
Jun23 220930 237.10 239.84 234.30 237.26 -2.72 2,107 10,389 -172 Hover/Click
Jul23 220930 231.10 234.33 231.10 234.07 -2.55 433 2,355 -17 Hover/Click
Aug23 220930 229.87 230.54 229.87 230.30 -2.46 208 1,037 -27 Hover/Click
Sep23 220930 225.49 226.50 225.49 226.01 -2.40 218 1,280 +45 Hover/Click
Oct23 220930 211.00 211.00 210.16 210.16 -2.40 95 941 +34 Hover/Click
Nov23 220930 205.76 205.76 205.76 205.76 -2.40 58 946 +19 Hover/Click
Total Volume and Open Interest 158,313 237,692 -1,653  
e-miNY RBOB Gasoline(NYM)
Nov22 220930 237.00 237.00 236.98 237.00 -3.27        
Dec22 220930 227.90 227.90 227.89 227.90 -3.41        
Jan23 220930 223.70 223.70 223.66 223.70 -3.56        
Feb23 220930 222.10 222.13 222.10 222.10 -3.49        
Mar23 220930 222.60 222.60 222.60 222.60 -3.25        
Apr23 220930 239.70 239.70 239.70 239.70 -3.09        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Nov22 220930 6.886 7.044 6.705 6.766 -0.108 98,396 161,754 -2,284 Hover/Click
Dec22 220930 7.144 7.322 6.990 7.065 -0.077 31,850 66,777 -278 Hover/Click
Jan23 220930 7.320 7.500 7.174 7.247 -0.073 31,641 89,671 +1,004 Hover/Click
Feb23 220930 7.000 7.168 6.890 6.937 -0.072 13,359 43,006 +938 Hover/Click
Mar23 220930 6.107 6.199 6.003 6.028 -0.038 13,105 71,864 -585 Hover/Click
Apr23 220930 4.873 4.933 4.850 4.887 +0.045 16,029 77,057 +292 Hover/Click
May23 220930 4.773 4.827 4.742 4.784 +0.055 9,069 82,868 +1,316 Hover/Click
Jun23 220930 4.830 4.888 4.813 4.848 +0.056 4,767 23,133 -53 Hover/Click
Jul23 220930 4.894 4.954 4.875 4.914 +0.058 3,298 24,801 +391 Hover/Click
Aug23 220930 4.917 4.963 4.887 4.924 +0.056 2,731 20,152 +528 Hover/Click
Sep23 220930 4.890 4.934 4.859 4.894 +0.053 2,688 22,859 +464 Hover/Click
Oct23 220930 4.937 5.007 4.928 4.965 +0.054 7,673 53,698 -55 Hover/Click
Nov23 220930 5.221 5.313 5.176 5.265 +0.105 2,017 20,901 +362 Hover/Click
Dec23 220930 5.498 5.576 5.471 5.542 +0.085 1,315 16,195 -128 Hover/Click
Total Volume and Open Interest 244,228 944,176 +935  
e-miNY Natural Gas(NYM)
Nov22 220930 6.890 7.055 6.705 6.765 -0.109 9,726 1,990 +103  
Dec22 220930 7.145 7.320 6.995 7.065 -0.077 927 1,108 +16  
Jan23 220930 7.315 7.480 7.200 7.245 -0.075 127 272 -42  
Feb23 220930 6.985 7.150 6.935 6.935 -0.074 73 250 +4  
Mar23 220930 6.070 6.180 6.025 6.030 -0.036 35 143 +3  
Apr23 220930 4.870 4.935 4.850 4.885 +0.043 18 234 +6  
Total Volume and Open Interest 10,946 5,314 +116  
Brent Crude Oil(ICE) Weekly Monthly
Nov22 220930 88.53 89.80 87.69 87.96 -0.53 74,332 85,110 -18,996 Hover/Click
Dec22 220930 87.55 88.64 85.00 85.14 -2.04 301,384 437,062 +13,781 Hover/Click
Jan23 220930 85.85 86.80 83.38 83.52 -1.96 132,772 237,567 +1,845 Hover/Click
Feb23 220930 84.26 85.06 81.83 81.99 -1.92 71,268 149,412 +2,371 Hover/Click
Mar23 220930 82.56 83.63 80.54 80.71 -1.89 55,999 94,818 +1,991 Hover/Click
Apr23 220930 81.59 82.40 79.44 79.63 -1.84 20,624 49,728 +1,941 Hover/Click
May23 220930 80.64 81.37 78.50 78.73 -1.78 17,265 74,444 +1,781 Hover/Click
Jun23 220930 79.54 80.53 77.70 77.96 -1.72 57,891 169,171 +3,071 Hover/Click
Jul23 220930 79.05 79.80 77.28 77.35 -1.68 6,025 47,257 +225 Hover/Click
Aug23 220930 77.05 77.55 76.54 76.76 -1.65 4,843 31,461 +1,741 Hover/Click
Sep23 220930 76.27 76.61 75.73 76.18 -1.62 9,792 38,591 +1,458 Hover/Click
Oct23 220930 76.74 76.98 75.67 75.67 -1.60 1,183 25,342 -31 Hover/Click
Nov23 220930 75.24 75.24 75.24 75.24 -1.58 945 21,556 +536 Hover/Click
Dec23 220930 76.26 77.00 74.53 74.80 -1.57 33,673 159,963 +1,415 Hover/Click
Total Volume and Open Interest 806,216 1,856,224 +15,273  
Gas Oil(ICE) Weekly Monthly
Oct22 220930 1005.25 1005.50 977.00 993.25 -18.50 31,719 65,715 -5,694 Hover/Click
Nov22 220930 957.00 957.50 926.75 941.75 -20.75 65,206 94,808 +1,445 Hover/Click
Dec22 220930 915.00 915.75 888.75 902.25 -20.25 52,153 79,885 -3,654 Hover/Click
Jan23 220930 899.00 901.00 874.25 887.25 -19.00 26,085 55,676 +3,006 Hover/Click
Feb23 220930 873.25 884.25 859.25 872.25 -16.75 13,986 29,972 +917 Hover/Click
Mar23 220930 862.00 870.50 843.75 856.75 -14.50 10,415 29,997 +43 Hover/Click
Apr23 220930 841.25 850.50 829.50 841.50 -12.75 4,665 18,076 +542 Hover/Click
May23 220930 825.25 841.50 820.25 830.25 -11.75 3,293 11,769 -92 Hover/Click
Jun23 220930 816.25 832.75 809.00 821.00 -11.50 8,817 26,674 -123 Hover/Click
Jul23 220930 819.75 826.00 805.25 815.25 -11.00 1,630 7,530 +63 Hover/Click
Total Volume and Open Interest 224,070 485,300 -2,853  
Ethanol(CBOT)
Oct22 220930 2.161 2.161 2.161 2.161 unch        
Nov22 220930 2.161 2.161 2.161 2.161 unch        
Dec22 220930 2.161 2.161 2.161 2.161 unch        
Jan23 220930 2.161 2.161 2.161 2.161 unch        
Feb23 220930 2.161 2.161 2.161 2.161 unch        
Mar23 220930 2.161 2.161 2.161 2.161 unch        
Apr23 220930 2.161 2.161 2.161 2.161 unch        
May23 220930 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE)
Nov22 220930 81.38 82.53 79.16 79.48 -1.75 28,758 40,725 -2,871 Hover/Click
Dec22 220930 80.59 81.68 78.42 78.72 -1.70 50,407 111,612 -85 Hover/Click
Jan23 220930 79.50 80.62 77.59 77.75 -1.67 35,453 35,444 +1,332 Hover/Click
Feb23 220930 78.00 79.40 76.60 76.63 -1.67 17,442 17,327 +264 Hover/Click
Mar23 220930 77.35 77.35 75.57 75.57 -1.64 11,160 24,565 +921 Hover/Click
Apr23 220930 74.94 74.94 74.61 74.61 -1.61 3,335 9,118 -17 Hover/Click
May23 220930 73.77 73.77 73.77 73.77 -1.57 1,425 5,093 -9 Hover/Click
Jun23 220930 73.86 74.23 73.00 73.00 -1.53 8,283 54,107 -137 Hover/Click
Jul23 220930 72.30 72.30 72.30 72.30 -1.49 991 5,066 +50 Hover/Click
Aug23 220930 71.66 71.66 71.66 71.66 -1.46 493 3,483 +1 Hover/Click
Sep23 220930 71.08 71.08 71.08 71.08 -1.45 502 9,065 +270 Hover/Click
Oct23 220930 70.57 70.57 70.57 70.57 -1.41 50 2,783 -50 Hover/Click
Nov23 220930 70.12 70.12 70.12 70.12 -1.40 50 5,407 -50 Hover/Click
Dec23 220930 70.42 70.75 69.66 69.66 -1.42 4,000 43,872 -444 Hover/Click
Jan24 220930 69.19 69.19 69.19 69.19 -1.40 2 3,360 +2 Hover/Click
Feb24 220930 68.73 68.73 68.73 68.73 -1.39 0 1,238 +0 Hover/Click
Total Volume and Open Interest 163,994 422,096 -594  
Heating Oil(ICE)
Nov22 220930 327.94 328.19 319.43 322.16 -7.36 15,355 3,102 -47  
Dec22 220930 318.91 318.95 310.63 312.70 -8.02 28,209 4,406 +306  
Jan23 220930 309.82 313.47 306.38 307.35 -7.71 24,309 2,724 +21  
Feb23 220930 303.55 304.61 301.67 301.67 -7.34 25,082 3,535 +27  
Mar23 220930 298.88 298.88 294.63 294.63 -6.94 19,197 1,356 +36  
Apr23 220930 286.70 286.70 286.70 286.70 -6.60 3,344 865 +174  
May23 220930 280.75 280.75 280.75 280.75 -6.32 0 177 +0  
Jun23 220930 276.57 276.57 276.57 276.57 -6.10 203 1,346 +55  
Jul23 220930 274.66 274.66 274.66 274.66 -5.79 0 169 +0  
Aug23 220930 273.17 273.17 273.17 273.17 -5.51 0 1 +0  
Total Volume and Open Interest 116,757 21,684 +483  
RBOB Gasoline(ICE)
Nov22 220930 177.82 178.35 174.37 174.62 -3.20 5,888 20,064 +710  
Dec22 220930 77.13 77.20 75.78 76.23 +0.50 22,923 92,257 -169  
Jan23 220930 178.32 178.90 175.47 175.67 -2.75 4,662 11,066 +861  
Feb23 220930 80.55 80.60 79.00 79.43 +0.35 10,877 38,287 +459  
Mar23 220930 180.67 180.80 177.77 178.07 -2.43 938 4,568 +155  
Apr23 220930 86.08 86.38 84.60 85.30 +0.52 6,805 30,811 +563  
May23 220930 90.35 90.90 89.58 90.18 +0.43 44 604 -18  
Jun23 220930 96.75 97.33 95.73 96.63 +0.90 2,211 13,296 +159  
Jul23 220930 97.35 97.80 96.33 97.18 +0.90 532 3,937 +6  
Aug23 220930 96.70 97.23 95.73 96.58 +0.88 659 2,464 -22  
Total Volume and Open Interest 28,533 23,793 +1,508  
Crude Oil(TOCOM)
Sep22 220930 81800 81800 81800 81800 +70 5 5,178 -4  
Oct22 220930 78220 78500 77950 78500 +80 15 5,385 +0  
Nov22 220930 75380 75720 75250 75720 +310 37 2,577 -54  
Dec22 220930 73060 73810 72780 73130 +50 82 3,533 -36  
Jan23 220930 70760 72350 70760 71230 -80 505 7,493 -121  
Feb23 220930 69790 71060 69300 69910 -160 2,173 28,441 -226  
Total Volume and Open Interest 2,818 52,961 -414  
Gasoline(TOCOM)
Nov22 220930 78200 78200 78200 78200 unch 0 10 +0  
Dec22 220930 77490 77490 77490 77490 unch 0 11 +0  
Jan23 220930 80000 80000 80000 80000 unch 0 6 +0  
Feb23 220930 80510 80510 80510 80510 unch 0 1 +0  
Mar23 220930 82500 82500 82500 82500 unch 0 1 +0  
Apr23 220930 82500 82500 82500 82500 unch        
Total Volume and Open Interest 0 29 +0  
Kerosene(TOCOM)
Nov22 220930 81000 81000 81000 81000 unch 0 5 +0  
Dec22 220930 81480 81480 81480 81480 unch 0 9 +0  
Jan23 220930 83000 83000 83000 83000 unch 0 5 +0  
Feb23 220930 83000 83000 83000 83000 unch        
Mar23 220930 83000 83000 83000 83000 unch        
Apr23 220930 83000 83000 83000 83000 unch        
Total Volume and Open Interest 0 19 +0  
ENDEX EUA(ICE)
Sep22 220926 64.26 70.51 63.76 69.97 +4.56 1 12,417 +0  
Dec22 220930 64.86 68.66 64.86 66.73 +1.00 24,121 382,653 +4,174  
Mar23 220930 66.51 68.58 66.51 67.52 +1.01 1,810 81,212 +1,305  
Jun23 220930 68.21 68.21 68.21 68.21 +0.98 0 1 +0  
Sep23 220930 68.91 68.91 68.91 68.91 +0.97        
Dec23 220930 68.23 71.27 68.23 69.64 +0.97 3,046 220,203 +148  
Mar24 220930 71.09 71.09 71.09 71.09 +0.97 0 477 +0  
Jun24 220930 72.16 72.16 72.16 72.16 +0.97        
Sep24 220930 73.23 73.23 73.23 73.23 +0.97        
Dec24 220930 74.50 74.93 74.19 74.30 +0.93 878 57,742 +330  
Mar25 220930 75.63 75.63 75.63 75.63 +0.69        
Total Volume and Open Interest 29,997 762,657 +6,071  
API2 Rotterdam Coal(ICE)
Sep22 220930 328.75 328.75 328.50 328.50 +0.35 0 2,771 +0  
Oct22 220930 312.00 315.50 312.00 315.50 +0.60 119 3,017 +32  
Nov22 220930 306.00 314.00 306.00 313.45 +1.55 225 2,851 +86  
Dec22 220930 309.50 310.45 308.00 310.45 +2.40 60 2,965 +8  
Jan23 220930 305.75 306.95 305.75 306.95 +2.90 84 2,423 -20  
Feb23 220930 303.15 303.15 303.15 303.15 +3.00 81 2,449 -18  
Mar23 220930 298.90 298.90 298.90 298.90 +3.05 78 2,374 -19  
Apr23 220930 294.30 294.30 294.30 294.30 +2.25 39 1,299 -3  
May23 220930 290.00 290.00 290.00 290.00 +1.00 44 1,310 +1  
Jun23 220930 285.65 285.65 285.65 285.65 -0.30 51 1,267 +4  
Jul23 220930 282.40 282.40 282.40 282.40 -0.50 41 1,122 -2  
Aug23 220930 279.40 279.40 279.40 279.40 -0.95 41 1,133 -2  
Total Volume and Open Interest 1,286 34,016 -11  
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