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 Tue July 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Aug19 190716 59.26 60.06 57.07 57.62 -1.96 469,029 179,768 -19,898
Sep19 190716 59.39 60.17 57.19 57.74 -1.94 169,140 351,231 +32,759
Oct19 190716 59.38 60.13 57.16 57.71 -1.93 49,385 156,255 +4,881
Nov19 190716 59.36 60.00 57.07 57.61 -1.91 26,845 125,295 -969
Dec19 190716 58.96 59.79 56.90 57.43 -1.90 56,068 286,859 +789
Jan20 190716 58.88 59.53 56.74 57.19 -1.88 20,029 97,531 +4,402
Feb20 190716 58.76 59.12 56.50 56.91 -1.86 5,790 49,405 +866
Mar20 190716 58.40 58.87 56.14 56.62 -1.84 11,562 58,102 -9
Apr20 190716 58.06 58.46 56.00 56.33 -1.82 3,488 36,521 +400
May20 190716 57.70 58.13 55.60 56.04 -1.81 2,511 37,981 +166
Jun20 190716 57.29 57.93 55.31 55.75 -1.79 18,531 146,406 -720
Jul20 190716 57.24 57.54 55.40 55.46 -1.77 660 32,680 +17
Aug20 190716 55.50 55.65 54.70 55.20 -1.74 420 25,451 +235
Sep20 190716 55.41 55.41 54.70 54.95 -1.72 1,440 42,823 -205
Oct20 190716 56.60 56.60 54.72 54.72 -1.70 457 27,660 +149
Nov20 190716 54.52 54.52 54.52 54.52 -1.68 185 22,207 -1
Total Volume and Open Interest 864,497 2,075,412 +27,096
e-miNY Crude Oil(NYM)
Aug19 190716 59.300 60.050 57.075 57.625 -1.950 17,128 3,457 -130
Sep19 190716 59.400 60.150 57.175 57.750 -1.925 784 1,116 -3
Oct19 190716 59.425 60.000 57.350 57.700 -1.950 17 185 -4
Nov19 190716 59.875 59.875 57.150 57.600 -1.925 9 314 -6
Dec19 190716 59.625 59.625 57.000 57.425 -1.900 14 200 +1
Jan20 190716 58.800 59.000 57.175 57.200 -1.875 1 98 +0
Total Volume and Open Interest 17,956 5,841 -140
NY Harbor ULSD(NYM)
Aug19 190716 194.24 197.37 189.17 190.49 -4.67 42,008 76,528 -4,680
Sep19 190716 195.22 198.16 190.03 191.31 -4.68 31,605 76,245 +1,104
Oct19 190716 195.99 198.89 190.93 192.12 -4.63 21,895 47,045 -2,544
Nov19 190716 197.43 199.40 191.50 192.69 -4.66 11,116 36,866 +578
Dec19 190716 197.51 199.52 191.62 192.93 -4.71 12,949 48,957 +872
Jan20 190716 197.44 199.54 191.83 192.98 -4.74 5,430 27,903 +994
Feb20 190716 196.55 198.84 191.59 192.55 -4.72 1,929 16,345 -269
Mar20 190716 195.65 197.90 191.54 191.69 -4.70 1,763 12,801 -23
Apr20 190716 195.33 195.72 189.54 190.36 -4.65 670 6,450 -134
May20 190716 194.14 194.14 189.21 189.42 -4.58 150 3,493 +13
Jun20 190716 193.92 194.64 188.17 188.79 -4.51 898 19,058 -65
Jul20 190716 193.83 193.83 188.80 188.80 -4.42 161 2,266 +98
Aug20 190716 188.92 188.92 188.92 188.92 -4.37 27 1,460 +6
Sep20 190716 189.12 189.12 189.12 189.12 -4.32 78 2,189 +34
Total Volume and Open Interest 131,534 397,702 -3,846
e-miNY NY Harbor ULSD(NYM)
Aug19 190716 190.50 190.50 190.49 190.50 -4.66 0 1 +0
Sep19 190716 191.30 191.31 191.30 191.30 -4.69      
Oct19 190716 192.10 192.12 192.10 192.10 -4.65      
Nov19 190716 192.70 192.70 192.69 192.70 -4.65      
Dec19 190716 192.90 192.93 192.90 192.90 -4.74      
Jan20 190716 193.00 193.00 192.98 193.00 -4.72      
Total Volume and Open Interest 0 1 +0
RBOB Gasoline(NYM)
Aug19 190716 192.45 194.90 187.81 189.18 -3.85 77,915 84,171 -7,852
Sep19 190716 188.18 190.18 183.16 184.48 -4.19 71,967 104,246 +3,826
Oct19 190716 172.72 174.68 167.68 168.89 -4.29 40,266 65,438 +43
Nov19 190716 168.80 170.60 163.70 164.87 -4.28 17,328 36,137 +1,461
Dec19 190716 165.78 167.50 160.67 161.84 -4.33 16,490 41,398 -78
Jan20 190716 164.58 166.41 160.02 160.75 -4.40 5,437 27,575 +224
Feb20 190716 164.98 166.50 160.84 161.08 -4.44 2,093 8,672 +439
Mar20 190716 166.29 167.17 161.43 162.39 -4.45 1,159 11,202 +361
Apr20 190716 184.44 185.23 179.89 179.89 -4.45 356 4,853 +60
May20 190716 185.03 185.03 180.60 180.60 -4.41 397 2,540 +10
Jun20 190716 184.01 184.01 179.91 179.94 -4.35 937 6,225 +377
Jul20 190716 182.30 182.30 178.25 178.27 -4.31 42 947 +9
Aug20 190716 175.94 175.94 175.94 175.94 -4.21 11 769 -1
Sep20 190716 172.91 172.91 172.91 172.91 -4.11 45 842 -23
Total Volume and Open Interest 234,513 397,963 -1,141
e-miNY RBOB Gasoline(NYM)
Aug19 190716 189.20 189.20 189.18 189.20 -3.83 1 2 +0
Sep19 190716 184.50 184.50 184.48 184.50 -4.17      
Oct19 190716 168.90 168.90 168.89 168.90 -4.28      
Nov19 190716 164.90 164.90 164.87 164.90 -4.25      
Dec19 190716 161.80 161.84 161.80 161.80 -4.37      
Jan20 190716 160.80 160.80 160.75 160.80 -4.35      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Aug19 190716 2.395 2.408 2.298 2.306 -0.102 171,931 210,325 -27,142
Sep19 190716 2.372 2.385 2.277 2.286 -0.100 126,733 327,579 +27,548
Oct19 190716 2.403 2.414 2.307 2.314 -0.104 55,534 139,491 +6,674
Nov19 190716 2.496 2.507 2.409 2.414 -0.096 35,619 111,910 +1,261
Dec19 190716 2.671 2.679 2.595 2.601 -0.084 19,530 105,867 +2,426
Jan20 190716 2.779 2.788 2.707 2.713 -0.078 27,074 92,891 +2,167
Feb20 190716 2.749 2.755 2.677 2.683 -0.077 9,209 51,286 +2,404
Mar20 190716 2.669 2.670 2.598 2.604 -0.075 11,411 61,911 -396
Apr20 190716 2.448 2.448 2.398 2.404 -0.051 10,538 43,071 +830
May20 190716 2.423 2.423 2.376 2.383 -0.046 3,821 26,453 +507
Jun20 190716 2.460 2.460 2.417 2.423 -0.047 1,938 12,175 +349
Jul20 190716 2.496 2.496 2.461 2.466 -0.047 1,483 14,586 +620
Aug20 190716 2.505 2.510 2.474 2.480 -0.045 961 13,993 +40
Sep20 190716 2.499 2.502 2.458 2.464 -0.045 671 11,446 +193
Total Volume and Open Interest 480,007 1,308,404 +18,363
e-miNY Natural Gas(NYM)
Aug19 190716 2.400 2.405 2.295 2.305 -0.103 942 2,351 -53
Sep19 190716 2.375 2.380 2.275 2.285 -0.101 151 721 -5
Oct19 190716 2.415 2.415 2.305 2.315 -0.103 68 480 -43
Nov19 190716 2.485 2.485 2.415 2.415 -0.095 3 170 +0
Dec19 190716 2.600 2.705 2.600 2.600 -0.085 5 37 -1
Jan20 190716 2.765 2.765 2.715 2.715 -0.076 3 41 -1
Total Volume and Open Interest 1,175 3,883 -101
Brent Crude Oil(ICE)
Sep19 190716 66.31 67.09 63.82 64.35 -2.13 244,702 364,045 -11,267
Oct19 190716 65.74 66.51 63.36 63.84 -2.08 148,080 302,941 +7,810
Nov19 190716 65.30 66.03 62.94 63.42 -2.06 83,087 230,076 +11,290
Dec19 190716 64.92 65.63 62.59 63.05 -2.04 97,841 312,519 +5,040
Jan20 190716 64.60 65.26 62.30 62.75 -2.02 21,041 122,566 -362
Feb20 190716 64.33 64.99 62.06 62.50 -1.99 12,361 75,578 +314
Mar20 190716 64.06 64.73 61.84 62.29 -1.96 15,575 65,377 +980
Apr20 190716 63.82 64.48 61.64 62.08 -1.94 4,774 41,780 -458
May20 190716 63.70 64.21 61.44 61.86 -1.92 4,713 41,090 +1,662
Jun20 190716 63.35 63.98 61.24 61.66 -1.89 23,502 150,546 +1,595
Jul20 190716 61.44 61.44 61.44 61.44 -1.87 1,215 62,944 +112
Aug20 190716 61.25 61.25 61.25 61.25 -1.85 1,635 41,856 -466
Sep20 190716 61.05 61.05 61.05 61.05 -1.83 3,138 36,771 +669
Oct20 190716 60.85 60.85 60.85 60.85 -1.81 672 20,492 -299
Total Volume and Open Interest 708,425 2,332,587 +21,079
Gas Oil(ICE)
Aug19 190716 595.50 603.50 578.00 600.00 -0.50 57,940 172,999 +371
Sep19 190716 599.25 606.25 581.00 602.75 -0.75 50,304 149,502 +1,492
Oct19 190716 602.25 609.00 584.00 605.50 -1.00 36,073 123,644 +1,147
Nov19 190716 601.50 606.75 582.75 604.00 -1.25 17,965 61,989 +827
Dec19 190716 598.25 604.75 580.50 601.50 -1.50 32,929 137,117 +3,100
Jan20 190716 597.25 603.00 579.50 600.00 -1.75 7,150 42,749 +741
Feb20 190716 596.00 601.50 578.50 598.75 -2.00 1,814 30,322 +123
Mar20 190716 594.75 599.50 577.25 597.50 -1.75 2,693 34,708 +555
Apr20 190716 593.75 597.75 576.00 595.75 -2.00 1,229 20,471 +339
May20 190716 591.25 595.00 574.50 593.75 -2.00 659 19,971 +235
Total Volume and Open Interest 218,058 995,617 +10,678
Ethanol(CBOT)
Aug19 190716 1.556 1.556 1.506 1.521 -0.037 106 686 -8
Sep19 190716 1.574 1.574 1.525 1.538 -0.037 32 281 +10
Oct19 190716 1.544 1.544 1.544 1.544 -0.037 1 72 +0
Nov19 190716 1.544 1.544 1.544 1.544 -0.037 0 4 +0
Dec19 190716 1.570 1.570 1.570 1.570 -0.037 0 20 +0
Jan20 190716 1.570 1.570 1.570 1.570 -0.037      
Feb20 190716 1.570 1.570 1.570 1.570 -0.037      
Mar20 190716 1.570 1.570 1.570 1.570 -0.037      
Total Volume and Open Interest 139 1,063 +2
WTI Crude Oil(ICE)
Aug19 190716 59.42 60.06 57.08 57.62 -1.96 29,677 55,424 -3,014
Sep19 190716 59.51 60.17 57.19 57.74 -1.94 43,229 107,565 -370
Oct19 190716 59.56 60.12 57.18 57.71 -1.93 30,467 54,711 +199
Nov19 190716 59.52 60.00 57.08 57.61 -1.91 15,173 43,407 +118
Dec19 190716 59.31 59.78 56.91 57.43 -1.90 21,376 110,515 +536
Jan20 190716 59.03 59.40 56.69 57.19 -1.88 3,940 18,911 -311
Feb20 190716 58.97 59.09 56.82 56.91 -1.86 872 11,139 +69
Mar20 190716 58.70 58.70 56.25 56.62 -1.84 1,798 17,071 +70
Apr20 190716 58.45 58.45 56.33 56.33 -1.82 305 7,717 -82
May20 190716 56.04 56.04 56.04 56.04 -1.81 202 6,583 +39
Jun20 190716 57.82 57.82 55.75 55.75 -1.79 5,059 65,411 -1,316
Jul20 190716 55.46 55.46 55.46 55.46 -1.77 97 5,966 +42
Aug20 190716 55.20 55.20 55.20 55.20 -1.74 20 5,506 +8
Sep20 190716 54.95 54.95 54.95 54.95 -1.72 190 10,011 +67
Oct20 190716 54.72 54.72 54.72 54.72 -1.70 0 5,738 +0
Nov20 190716 54.52 54.52 54.52 54.52 -1.68 0 5,282 +0
Total Volume and Open Interest 156,863 684,252 -4,336
Heating Oil(ICE)
Aug19 190716 195.04 197.33 189.18 190.49 -4.67 6,340 3,486 +216
Sep19 190716 195.43 198.14 190.11 191.31 -4.68 7,304 3,335 -398
Oct19 190716 196.66 198.77 190.94 192.12 -4.63 5,428 3,557 +69
Nov19 190716 197.28 199.33 191.47 192.69 -4.66 3,368 2,103 +36
Dec19 190716 197.51 199.39 191.71 192.93 -4.71 1,764 4,401 +150
Jan20 190716 198.19 199.40 192.20 192.98 -4.74 323 2,051 -83
Feb20 190716 198.89 198.89 192.55 192.55 -4.72 42 874 +2
Mar20 190716 191.69 191.69 191.69 191.69 -4.70 3 323 +0
Apr20 190716 190.36 190.36 190.36 190.36 -4.65 0 62 +0
May20 190716 189.42 189.42 189.42 189.42 -4.58 0 12 +0
Total Volume and Open Interest 24,572 21,178 -8
RBOB Gasoline(ICE)
Aug19 190716 192.66 194.86 187.82 189.18 -3.85 7,898 5,370 -464
Sep19 190716 188.44 190.15 183.16 184.48 -4.19 9,306 6,478 +365
Oct19 190716 172.62 174.44 168.18 168.89 -4.29 4,772 6,136 +89
Nov19 190716 169.28 169.28 164.87 164.87 -4.28 1,565 4,627 +32
Dec19 190716 161.84 161.84 161.84 161.84 -4.33 1,565 8,610 -183
Jan20 190716 160.75 160.75 160.75 160.75 -4.40 280 4,164 +1
Feb20 190716 161.08 161.08 161.08 161.08 -4.44 14 630 +1
Mar20 190716 162.39 162.39 162.39 162.39 -4.45 3 614 -3
Apr20 190716 179.89 179.89 179.89 179.89 -4.45 0 268 +0
May20 190716 180.60 180.60 180.60 180.60 -4.41 0 21 +0
Total Volume and Open Interest 25,411 37,640 -162
Crude Oil(TOCOM)
Jul19 190716 44170 44170 43040 43630 -350 121 4,392 -18
Aug19 190716 44170 44300 43200 43330 -750 173 5,367 -28
Sep19 190716 43700 43770 42700 42830 -850 270 3,030 -112
Oct19 190716 43090 43270 42100 42230 -960 630 6,312 -17
Nov19 190716 42650 42780 41570 41680 -1000 7,495 9,261 -1,992
Dec19 190716 42310 42430 41200 41290 -1030 11,822 23,034 +4,799
Total Volume and Open Interest 20,511 51,396 +2,632
Gasoline(TOCOM)
Aug19 190716 58580 58580 57400 57550 -840 25 443 +3
Sep19 190716 57080 57080 56980 57050 -750 30 1,327 -2
Oct19 190716 55310 55480 54550 54650 -780 45 854 +6
Nov19 190716 54300 54450 53550 53650 -740 56 842 -25
Dec19 190716 53670 53740 52580 52680 -820 69 521 -20
Jan20 190716 52800 52960 51730 51830 -840 568 1,119 +56
Total Volume and Open Interest 793 5,106 +18
Kerosene(TOCOM)
Aug19 190716 59950 59950 58620 59160 -270 18 144 -1
Sep19 190716 58720 59150 58620 59120 -300 20 283 +3
Oct19 190716 58980 59190 58830 59120 -600 3 169 -1
Nov19 190716 60310 60310 59270 59450 -630 37 245 -10
Dec19 190716 60460 60550 59200 59500 -750 56 434 -1
Jan20 190716 60300 60520 59140 59530 -770 303 362 +21
Total Volume and Open Interest 437 1,637 +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

Newsflash