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 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Dec21 211022 82.61 84.22 81.76 83.76 +1.26 530,693 483,475 +1,368 Hover/Click
Jan22 211022 81.43 82.92 80.62 82.50 +1.14 178,419 306,349 +13,075 Hover/Click
Feb22 211022 80.09 81.31 79.37 80.98 +0.85 77,444 88,826 +1,020 Hover/Click
Mar22 211022 79.01 79.94 78.29 79.62 +0.60 51,911 136,814 +230 Hover/Click
Apr22 211022 78.00 78.76 77.40 78.42 +0.38 24,047 64,669 -152 Hover/Click
May22 211022 77.13 77.81 76.58 77.37 +0.19 15,835 54,289 +36 Hover/Click
Jun22 211022 76.31 77.05 75.71 76.44 +0.06 45,638 177,801 +604 Hover/Click
Jul22 211022 75.51 76.09 75.00 75.58 -0.02 8,375 61,064 +407 Hover/Click
Aug22 211022 75.02 75.30 74.21 74.77 -0.08 2,676 38,517 -77 Hover/Click
Sep22 211022 74.01 74.69 73.50 74.03 -0.11 8,368 72,512 +295 Hover/Click
Oct22 211022 73.56 73.96 73.06 73.33 -0.12 1,800 34,859 -22 Hover/Click
Nov22 211022 72.60 72.77 72.59 72.67 -0.13 750 43,578 -43 Hover/Click
Dec22 211022 72.07 72.71 71.56 72.06 -0.12 38,489 210,439 +1,035 Hover/Click
Jan23 211022 71.28 71.46 71.28 71.40 -0.11 461 29,037 +86 Hover/Click
Feb23 211022 70.78 70.78 70.78 70.78 -0.10 188 18,886 +51 Hover/Click
Mar23 211022 70.20 70.20 70.20 70.20 -0.09 1,031 22,962 +287 Hover/Click
Total Volume and Open Interest 1,000,266 2,207,243 +2,154  
e-miNY Crude Oil(NYM)
Dec21 211022 82.600 84.225 81.775 83.750 +1.250 18,698 2,902 +113  
Jan22 211022 81.350 82.925 80.650 82.500 +1.150 910 502 +57  
Feb22 211022 79.900 81.300 79.725 80.975 +0.850 86 156 +30  
Mar22 211022 78.750 79.725 78.625 79.625 +0.600 35 123 -6  
Apr22 211022 78.200 78.425 78.200 78.425 +0.375 6 80 +2  
May22 211022 77.875 77.875 77.375 77.375 +0.200 2 63 +0  
Total Volume and Open Interest 19,776 4,200 +197  
NY Harbor ULSD(NYM) Weekly Monthly
Nov21 211022 254.98 256.83 252.74 253.89 -1.02 38,569 62,607 -8,630 Hover/Click
Dec21 211022 254.22 256.00 251.81 253.12 -0.95 74,985 106,213 +6,780 Hover/Click
Jan22 211022 252.62 254.63 250.73 251.79 -1.02 30,872 62,959 +875 Hover/Click
Feb22 211022 250.79 252.53 248.56 249.61 -1.18 18,070 27,028 +1,395 Hover/Click
Mar22 211022 247.96 249.61 245.78 246.69 -1.36 11,936 37,080 +776 Hover/Click
Apr22 211022 244.24 245.70 242.21 243.15 -1.49 7,365 22,443 +1,701 Hover/Click
May22 211022 240.65 242.68 240.00 240.51 -1.64 4,886 9,997 +82 Hover/Click
Jun22 211022 241.59 241.59 237.76 238.58 -1.78 8,149 34,406 +266 Hover/Click
Jul22 211022 239.68 239.95 236.95 237.34 -1.85 2,954 9,313 -8 Hover/Click
Aug22 211022 238.82 238.82 236.29 236.29 -1.87 2,595 3,881 -231 Hover/Click
Sep22 211022 237.99 237.99 235.55 235.55 -1.87 1,233 4,393 +221 Hover/Click
Oct22 211022 236.40 236.75 234.92 234.92 -1.86 502 3,584 +74 Hover/Click
Nov22 211022 235.00 235.00 234.17 234.31 -1.86 352 2,704 +51 Hover/Click
Dec22 211022 236.25 236.28 232.95 233.65 -1.86 1,281 18,039 -88 Hover/Click
Total Volume and Open Interest 203,922 418,839 +3,283  
e-miNY NY Harbor ULSD(NYM)
Nov21 211022 253.90 253.90 253.89 253.90 -1.01 0 1 +0  
Dec21 211022 253.10 253.12 253.10 253.10 -0.97        
Jan22 211022 251.80 251.80 251.79 251.80 -1.01        
Feb22 211022 249.60 249.61 249.60 249.60 -1.19        
Mar22 211022 246.70 246.70 246.69 246.70 -1.35        
Apr22 211022 243.20 243.20 243.15 243.20 -1.44        
Total Volume and Open Interest 0 1 +0  
RBOB Gasoline(NYM) Weekly Monthly
Nov21 211022 247.49 250.65 245.24 248.21 +0.20 40,252 68,599 -2,081 Hover/Click
Dec21 211022 241.51 244.67 239.24 241.56 -0.34 92,706 121,946 +4,302 Hover/Click
Jan22 211022 236.92 240.69 235.75 237.66 -0.48 30,089 50,001 -86 Hover/Click
Feb22 211022 235.48 238.76 234.14 235.63 -0.63 11,652 17,161 -530 Hover/Click
Mar22 211022 234.92 238.50 234.02 235.42 -0.62 15,001 24,265 +588 Hover/Click
Apr22 211022 244.05 247.16 243.33 244.58 -0.77 4,399 11,277 +861 Hover/Click
May22 211022 243.02 245.51 243.02 243.54 -0.82 2,622 8,587 +478 Hover/Click
Jun22 211022 240.80 243.79 240.14 241.19 -0.89 3,315 11,624 +448 Hover/Click
Jul22 211022 240.73 240.73 237.79 238.11 -1.00 1,406 7,789 +301 Hover/Click
Aug22 211022 237.23 237.31 234.42 234.61 -1.21 433 2,130 -121 Hover/Click
Sep22 211022 233.46 233.46 230.62 230.62 -1.46 515 4,369 -45 Hover/Click
Oct22 211022 218.94 218.94 216.54 216.54 -1.64 219 1,726 +14 Hover/Click
Nov22 211022 214.65 214.65 212.42 212.42 -1.72 117 1,138 -7 Hover/Click
Dec22 211022 210.30 210.70 208.92 209.42 -1.74 404 5,167 +103 Hover/Click
Total Volume and Open Interest 203,456 338,420 +4,457  
e-miNY RBOB Gasoline(NYM)
Nov21 211022 248.00 248.20 248.00 248.20 +0.19 1 2 +0  
Dec21 211022 241.60 241.60 241.56 241.60 -0.30        
Jan22 211022 237.70 237.70 237.66 237.70 -0.44        
Feb22 211022 235.60 235.63 235.60 235.60 -0.66        
Mar22 211022 235.40 235.42 235.40 235.40 -0.64        
Apr22 211022 244.60 244.60 244.58 244.60 -0.75        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov21 211022 5.196 5.379 5.121 5.280 +0.165 140,026 46,379 -13,785 Hover/Click
Dec21 211022 5.413 5.590 5.336 5.461 +0.115 72,766 164,650 +2,656 Hover/Click
Jan22 211022 5.508 5.692 5.456 5.565 +0.104 51,297 234,435 +2,332 Hover/Click
Feb22 211022 5.423 5.600 5.370 5.473 +0.098 17,075 70,964 +90 Hover/Click
Mar22 211022 5.170 5.300 5.100 5.187 +0.092 22,029 152,693 +1,229 Hover/Click
Apr22 211022 4.039 4.106 3.989 4.012 -0.015 14,082 114,307 -724 Hover/Click
May22 211022 3.926 3.994 3.884 3.904 -0.022 10,617 113,577 +837 Hover/Click
Jun22 211022 3.979 4.028 3.920 3.940 -0.023 4,882 40,785 +610 Hover/Click
Jul22 211022 4.025 4.067 3.961 3.980 -0.024 3,687 38,492 +567 Hover/Click
Aug22 211022 4.025 4.070 3.964 3.984 -0.024 1,686 29,345 +121 Hover/Click
Sep22 211022 4.006 4.053 3.947 3.965 -0.025 1,736 32,599 +21 Hover/Click
Oct22 211022 4.030 4.086 3.978 3.996 -0.025 8,959 80,847 +74 Hover/Click
Nov22 211022 4.113 4.168 4.068 4.080 -0.029 2,779 34,267 +16 Hover/Click
Dec22 211022 4.278 4.333 4.234 4.242 -0.036 2,152 25,330 -576 Hover/Click
Total Volume and Open Interest 365,269 1,314,473 -4,025  
e-miNY Natural Gas(NYM)
Nov21 211022 5.195 5.375 5.120 5.280 +0.165 15,825 3,483 -47  
Dec21 211022 5.400 5.585 5.340 5.460 +0.114 3,955 1,363 +176  
Jan22 211022 5.525 5.680 5.460 5.565 +0.104 100 538 +5  
Feb22 211022 5.395 5.570 5.395 5.475 +0.100 31 189 +3  
Mar22 211022 5.130 5.250 5.100 5.185 +0.090 37 181 +11  
Apr22 211022 4.055 4.100 4.010 4.010 -0.017 30 114 +7  
Total Volume and Open Interest 20,047 6,208 +202  
Brent Crude Oil(ICE) Weekly Monthly
Dec21 211022 84.52 85.93 83.82 85.53 +0.92 378,692 340,601 -33,814 Hover/Click
Jan22 211022 83.95 85.02 83.15 84.64 +0.71 246,688 516,203 +47,087 Hover/Click
Feb22 211022 82.89 83.94 82.25 83.57 +0.54 97,634 231,798 +8,482 Hover/Click
Mar22 211022 82.08 82.96 81.37 82.59 +0.43 67,251 186,030 +4,717 Hover/Click
Apr22 211022 81.28 82.06 80.60 81.69 +0.32 25,355 74,644 +2,229 Hover/Click
May22 211022 80.54 81.26 79.88 80.87 +0.24 19,699 57,030 -909 Hover/Click
Jun22 211022 79.82 80.53 79.20 80.09 +0.18 50,651 175,979 -439 Hover/Click
Jul22 211022 79.66 79.80 78.57 79.33 +0.11 7,452 63,374 +450 Hover/Click
Aug22 211022 79.03 79.13 78.00 78.63 +0.07 4,641 43,335 +822 Hover/Click
Sep22 211022 78.95 78.95 77.77 77.93 +0.04 7,435 43,660 +367 Hover/Click
Oct22 211022 77.25 77.26 77.24 77.26 +0.01 1,740 26,576 +172 Hover/Click
Nov22 211022 76.84 76.84 76.62 76.62 -0.02 1,159 28,258 +351 Hover/Click
Dec22 211022 75.85 76.56 75.43 76.01 -0.02 40,689 174,964 +99 Hover/Click
Jan23 211022 75.50 75.75 75.03 75.40 -0.03 3,477 18,330 +1,297 Hover/Click
Total Volume and Open Interest 967,220 2,347,684 +31,658  
Gas Oil(ICE) Weekly Monthly
Nov21 211022 729.00 737.00 723.25 732.25 +9.75 137,805 180,678 -3,807 Hover/Click
Dec21 211022 723.50 729.75 716.50 725.25 +9.00 168,996 231,535 -7,741 Hover/Click
Jan22 211022 716.75 722.75 710.25 718.00 +8.00 83,785 159,293 +4,993 Hover/Click
Feb22 211022 710.75 716.50 705.25 711.50 +7.25 19,511 67,106 -354 Hover/Click
Mar22 211022 706.00 709.75 698.50 704.75 +7.00 17,441 61,429 -974 Hover/Click
Apr22 211022 699.00 702.25 691.25 697.50 +6.50 7,487 21,600 +610 Hover/Click
May22 211022 692.50 695.50 685.50 690.75 +6.00 4,092 21,591 +6 Hover/Click
Jun22 211022 687.00 689.50 680.00 684.75 +5.75 11,334 71,887 -262 Hover/Click
Jul22 211022 679.25 685.25 676.00 680.25 +5.25 1,441 16,157 -73 Hover/Click
Aug22 211022 676.00 681.75 674.00 677.00 +5.25 1,460 10,840 +307 Hover/Click
Total Volume and Open Interest 466,839 949,947 -3,230  
Ethanol(CBOT)
Nov21 211022 2.207 2.207 2.207 2.207 unch        
Dec21 211022 2.207 2.207 2.207 2.207 unch        
Jan22 211022 2.137 2.137 2.137 2.137 unch        
Feb22 211022 2.137 2.137 2.137 2.137 unch        
Mar22 211022 2.137 2.137 2.137 2.137 unch        
Apr22 211022 2.137 2.137 2.137 2.137 unch        
May22 211022 2.137 2.137 2.137 2.137 unch        
Jun22 211022 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE)
Dec21 211022 82.33 84.22 81.78 83.76 +1.26 75,374 105,994 -3,903 Hover/Click
Jan22 211022 81.16 82.91 80.64 82.50 +1.14 58,920 47,705 +2,008 Hover/Click
Feb22 211022 79.80 81.33 79.40 80.98 +0.85 40,358 21,230 +284 Hover/Click
Mar22 211022 78.63 79.92 78.53 79.62 +0.60 26,281 38,712 +237 Hover/Click
Apr22 211022 77.67 78.73 77.67 78.42 +0.38 11,036 14,696 -170 Hover/Click
May22 211022 77.22 77.62 76.75 77.37 +0.19 3,344 8,629 -31 Hover/Click
Jun22 211022 76.48 76.83 75.85 76.44 +0.06 12,409 54,151 +11 Hover/Click
Jul22 211022 75.80 75.80 75.04 75.58 -0.02 575 5,817 +10 Hover/Click
Aug22 211022 75.01 75.01 74.28 74.77 -0.08 262 4,844 -9 Hover/Click
Sep22 211022 74.11 74.11 74.03 74.03 -0.11 1,326 13,353 +261 Hover/Click
Oct22 211022 73.33 73.33 73.33 73.33 -0.12 208 5,587 -16 Hover/Click
Nov22 211022 72.67 72.67 72.67 72.67 -0.13 173 7,995 -43 Hover/Click
Dec22 211022 72.66 72.66 71.73 72.06 -0.12 8,785 82,776 -122 Hover/Click
Jan23 211022 71.40 71.40 71.40 71.40 -0.11 116 4,235 +0 Hover/Click
Feb23 211022 70.78 70.78 70.78 70.78 -0.10 22 1,460 -5 Hover/Click
Mar23 211022 70.20 70.20 70.20 70.20 -0.09 31 7,200 +17 Hover/Click
Total Volume and Open Interest 241,120 508,546 -1,149  
Heating Oil(ICE)
Nov21 211022 256.27 256.72 252.89 253.89 -1.02 5,506 5,608 +362  
Dec21 211022 254.23 255.80 251.89 253.12 -0.95 43,347 9,594 -87  
Jan22 211022 252.55 254.37 250.63 251.79 -1.02 56,751 7,338 +536  
Feb22 211022 251.93 252.15 248.58 249.61 -1.18 41,469 4,696 +366  
Mar22 211022 248.63 248.63 245.70 246.69 -1.36 31,628 5,592 +218  
Apr22 211022 244.00 244.00 242.54 243.15 -1.49 18,062 3,013 +206  
May22 211022 239.96 240.51 239.96 240.51 -1.64 1,651 1,154 +20  
Jun22 211022 238.58 238.58 238.58 238.58 -1.78 373 1,192 +48  
Jul22 211022 237.34 237.34 237.34 237.34 -1.85 125 786 +11  
Aug22 211022 236.29 236.29 236.29 236.29 -1.87 95 135 +26  
Total Volume and Open Interest 199,310 40,451 +1,739  
RBOB Gasoline(ICE)
Nov21 211022 246.29 250.39 245.82 248.21 +0.20 1,438 5,927 -214  
Dec21 211022 240.26 244.64 239.72 241.56 -0.34 25,573 9,305 +197  
Jan22 211022 236.60 240.80 236.03 237.66 -0.48 22,903 4,400 +60  
Feb22 211022 238.19 238.19 234.59 235.63 -0.63 5,925 2,232 +35  
Mar22 211022 237.88 237.88 235.42 235.42 -0.62 2,512 2,011 +18  
Apr22 211022 246.50 246.50 244.15 244.58 -0.77 1,164 2,189 -43  
May22 211022 243.54 243.54 243.54 243.54 -0.82 704 1,003 -52  
Jun22 211022 241.19 241.19 241.19 241.19 -0.89 152 1,419 +10  
Jul22 211022 238.11 238.11 238.11 238.11 -1.00 44 757 +24  
Aug22 211022 234.61 234.61 234.61 234.61 -1.21 13 12 +1  
Total Volume and Open Interest 60,432 29,390 +35  
Crude Oil(TOCOM)
Oct21 211022 58090 58090 58090 58090 -310 0 3,988 -250  
Nov21 211022 58800 58800 57840 58140 -940 19 2,416 -151  
Dec21 211022 58060 58100 56740 57200 -1030 101 7,211 +55  
Jan22 211022 57250 57400 55870 56390 -1210 671 5,571 -2,196  
Feb22 211022 57000 57000 55430 55830 -1170 2,036 12,391 -529  
Mar22 211022 56410 56570 55000 55340 -1230 4,167 71,420 +413  
Total Volume and Open Interest 7,031 103,329 -2,653  
Gasoline(TOCOM)
Nov21 211022 75250 75250 75250 75250 unch 1 169 +0  
Dec21 211022 75880 75880 75880 75880 -940 6 148 -2  
Jan22 211022 75980 75980 75980 75980 unch 3 130 +0  
Feb22 211022 75070 75070 75070 75070 unch 4 172 +2  
Mar22 211022 73720 73730 73560 73730 -1070 14 384 +10  
Apr22 211022 74190 74190 72910 73360 -980 17 146 +4  
Total Volume and Open Interest 45 1,149 +14  
Kerosene(TOCOM)
Nov21 211022 76000 76500 75700 75800 -210 3 184 +4  
Dec21 211022 75200 75200 74830 74830 -1370 0 195 +0  
Jan22 211022 75400 75400 74750 74780 -1330 2 168 +1  
Feb22 211022 75150 75600 74700 74700 -1360 3 103 +2  
Mar22 211022 75500 75550 74650 74650 -1340 19 80 -6  
Apr22 211022 75000 75000 74140 74140 -1260 12 42 +1  
Total Volume and Open Interest 39 772 +2  
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!