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 January 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Mar23 230127 81.22 82.48 79.04 79.68 -1.33 297,234 305,670 -6,760 Hover/Click
Apr23 230127 81.44 82.69 79.32 79.96 -1.32 101,057 149,746 +3,715 Hover/Click
May23 230127 81.58 82.78 79.52 80.14 -1.30 72,017 106,795 +3,129 Hover/Click
Jun23 230127 81.44 82.68 79.48 80.08 -1.30 64,102 206,650 +3,514 Hover/Click
Jul23 230127 81.27 82.32 79.26 79.80 -1.30 21,219 81,601 +938 Hover/Click
Aug23 230127 80.90 81.83 78.87 79.35 -1.32 8,479 50,588 +665 Hover/Click
Sep23 230127 80.20 81.23 78.27 78.79 -1.33 18,949 90,700 +292 Hover/Click
Oct23 230127 79.65 80.60 77.83 78.20 -1.32 3,479 43,354 +253 Hover/Click
Nov23 230127 79.23 79.96 77.30 77.63 -1.32 3,113 32,069 +20 Hover/Click
Dec23 230127 78.43 79.40 76.60 77.07 -1.31 34,689 188,541 +987 Hover/Click
Jan24 230127 77.93 78.63 76.18 76.48 -1.30 1,586 36,230 -282 Hover/Click
Feb24 230127 77.45 77.45 75.89 75.93 -1.27 966 20,025 -69 Hover/Click
Mar24 230127 75.42 75.42 75.42 75.42 -1.24 2,215 25,042 -29 Hover/Click
Apr24 230127 74.94 74.94 74.94 74.94 -1.22 291 15,064 +11 Hover/Click
May24 230127 74.50 74.50 74.50 74.50 -1.20 129 10,739 +64 Hover/Click
Jun24 230127 75.48 75.97 73.72 74.05 -1.18 5,087 64,396 -457 Hover/Click
Total Volume and Open Interest 645,939 1,666,551 +6,101  
e-miNY Crude Oil(NYM)
Mar23 230127 81.250 82.500 79.050 79.675 -1.325 13,879 1,662 -165  
Apr23 230127 81.475 82.650 79.375 79.950 -1.325 375 360 -7  
May23 230127 81.575 82.700 79.800 80.150 -1.300 47 75 +5  
Jun23 230127 82.250 82.550 79.950 80.075 -1.300 13 156 +0  
Jul23 230127 81.650 82.200 79.250 79.800 -1.300 7 38 -1  
Aug23 230127 79.800 79.825 79.350 79.350 -1.325 0 34 +0  
Total Volume and Open Interest 14,360 2,504 -162  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230127 339.74 343.61 325.00 326.55 -13.10 30,174 22,827 -8,896 Hover/Click
Mar23 230127 329.83 334.08 316.92 318.52 -11.05 69,350 79,334 +2,626 Hover/Click
Apr23 230127 314.91 319.11 304.52 306.19 -8.78 41,043 43,923 -617 Hover/Click
May23 230127 302.77 307.04 294.25 296.26 -7.02 22,319 30,457 +2,218 Hover/Click
Jun23 230127 297.00 299.73 288.51 290.32 -6.07 18,922 25,738 +494 Hover/Click
Jul23 230127 295.46 295.46 286.44 287.89 -5.47 9,646 12,674 +282 Hover/Click
Aug23 230127 293.69 293.69 284.50 285.99 -5.16 5,002 11,134 +100 Hover/Click
Sep23 230127 291.77 291.77 283.19 284.64 -5.05 6,006 9,388 -573 Hover/Click
Oct23 230127 290.73 290.73 281.72 283.15 -5.01 2,564 5,876 +86 Hover/Click
Nov23 230127 286.18 288.58 280.02 281.44 -5.00 1,539 4,328 -110 Hover/Click
Dec23 230127 284.40 287.00 278.28 279.64 -5.02 2,377 16,088 -173 Hover/Click
Jan24 230127 284.45 284.45 277.51 278.12 -4.95 173 2,707 -4 Hover/Click
Feb24 230127 277.30 277.30 275.69 276.37 -4.92 30 1,118 +11 Hover/Click
Mar24 230127 274.00 274.00 273.50 273.78 -4.93 7 872 +3 Hover/Click
Total Volume and Open Interest 209,166 273,605 -4,554  
e-miNY NY Harbor ULSD(NYM)
Feb23 230127 336.10 336.10 326.60 326.60 -13.05 1 3 -1  
Mar23 230127 318.50 318.52 318.50 318.50 -11.07        
Apr23 230127 306.20 306.20 306.19 306.20 -8.77        
May23 230127 296.30 296.30 296.26 296.30 -6.98        
Jun23 230127 290.30 290.32 290.30 290.30 -6.09        
Jul23 230127 287.90 287.90 287.89 287.90 -5.46        
Total Volume and Open Interest 1 3 -1  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230127 261.00 264.22 256.36 258.86 -2.35 24,843 24,062 -6,573 Hover/Click
Mar23 230127 261.89 265.12 256.81 259.35 -2.31 62,110 110,368 +1,577 Hover/Click
Apr23 230127 277.43 281.00 273.54 276.00 -1.49 37,252 43,572 +1,041 Hover/Click
May23 230127 276.46 279.00 271.67 273.96 -1.51 16,802 36,340 +1,827 Hover/Click
Jun23 230127 272.10 274.53 267.27 269.36 -1.66 14,775 29,965 +1,574 Hover/Click
Jul23 230127 268.98 269.23 262.75 264.31 -1.75 8,106 11,793 +115 Hover/Click
Aug23 230127 263.18 263.87 257.27 258.72 -1.88 6,519 7,179 +219 Hover/Click
Sep23 230127 256.30 257.45 250.84 252.21 -2.16 5,546 15,937 +405 Hover/Click
Oct23 230127 239.85 240.18 234.62 235.28 -2.25 1,804 7,097 +224 Hover/Click
Nov23 230127 234.42 234.86 229.03 229.81 -2.59 1,070 4,319 +148 Hover/Click
Dec23 230127 230.70 231.26 225.10 225.91 -2.70 2,190 14,063 +145 Hover/Click
Jan24 230127 228.62 228.62 223.73 224.16 -2.64 387 9,771 -5 Hover/Click
Feb24 230127 223.78 223.78 223.78 223.78 -2.65 83 513 -7 Hover/Click
Mar24 230127 224.31 224.31 224.31 224.31 -2.77 24 546 -2 Hover/Click
Total Volume and Open Interest 181,575 317,750 +703  
e-miNY RBOB Gasoline(NYM)
Feb23 230127 259.00 259.00 258.90 258.90 -2.31 0 1 +0  
Mar23 230127 259.40 259.40 259.35 259.40 -2.26 2 2 +2  
Apr23 230127 276.00 276.00 276.00 276.00 -1.49        
May23 230127 274.00 274.00 273.96 274.00 -1.47        
Jun23 230127 269.40 269.40 269.36 269.40 -1.62        
Jul23 230127 264.30 264.31 264.30 264.30 -1.76 0 2 +0  
Total Volume and Open Interest 2 5 +2  
Natural Gas(NYM) Weekly Monthly
Feb23 230127 2.876 3.176 2.832 3.109 +0.165 40,750 13,467 -6,268 Hover/Click
Mar23 230127 2.853 2.908 2.747 2.849 +0.001 152,922 275,162 +11,574 Hover/Click
Apr23 230127 2.860 2.929 2.776 2.878 +0.007 51,469 96,152 -1,384 Hover/Click
May23 230127 2.959 3.020 2.880 2.966 +0.005 34,166 112,122 +3,227 Hover/Click
Jun23 230127 3.093 3.175 3.044 3.128 +0.007 10,556 45,586 -40 Hover/Click
Jul23 230127 3.265 3.334 3.205 3.289 +0.008 13,360 52,257 +1,221 Hover/Click
Aug23 230127 3.319 3.372 3.240 3.328 +0.005 7,302 36,211 +573 Hover/Click
Sep23 230127 3.264 3.332 3.204 3.284 +0.007 7,908 62,601 +1,374 Hover/Click
Oct23 230127 3.342 3.401 3.288 3.356 +0.005 18,041 76,533 +2,661 Hover/Click
Nov23 230127 3.762 3.813 3.720 3.764 -0.009 5,966 31,587 +921 Hover/Click
Dec23 230127 4.189 4.208 4.114 4.154 -0.020 3,101 36,060 +251 Hover/Click
Jan24 230127 4.429 4.447 4.346 4.382 -0.030 5,924 54,424 +60 Hover/Click
Feb24 230127 4.252 4.294 4.228 4.252 -0.028 1,980 19,244 +187 Hover/Click
Mar24 230127 3.856 3.871 3.805 3.834 -0.018 4,785 29,889 +1,171 Hover/Click
Total Volume and Open Interest 371,812 1,119,280 +16,520  
e-miNY Natural Gas(NYM)
Feb23 230126 3.010 3.010 2.755 2.944 -0.123 8,061 3,556 -447  
Mar23 230127 2.860 2.905 2.750 2.850 +0.002 19,793 8,037 +1,813  
Apr23 230127 2.860 2.925 2.785 2.880 +0.009 1,456 2,649 +153  
May23 230127 2.965 3.020 2.890 2.965 +0.004 490 323 -114  
Jun23 230127 3.140 3.165 3.105 3.130 +0.009 13 151 +8  
Jul23 230127 3.290 3.330 3.280 3.290 +0.009 8 164 +2  
Total Volume and Open Interest 26,614 15,438 +1,008  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230127 87.65 88.95 85.69 86.66 -0.81 159,465 173,763 -21,022 Hover/Click
Apr23 230127 87.49 88.63 85.52 86.40 -0.88 210,974 421,453 +13,659 Hover/Click
May23 230127 87.22 88.34 85.28 86.04 -1.02 107,252 301,101 +4,077 Hover/Click
Jun23 230127 86.80 87.87 84.87 85.56 -1.09 106,422 322,525 -2,269 Hover/Click
Jul23 230127 86.32 87.35 84.42 85.04 -1.13 41,472 110,498 +1,446 Hover/Click
Aug23 230127 85.79 86.78 83.87 84.47 -1.17 17,015 80,036 -179 Hover/Click
Sep23 230127 85.30 86.20 83.31 83.90 -1.20 20,147 80,069 -520 Hover/Click
Oct23 230127 84.79 85.60 82.74 83.31 -1.23 6,107 46,893 -185 Hover/Click
Nov23 230127 84.31 85.01 82.18 82.74 -1.24 4,465 52,054 +196 Hover/Click
Dec23 230127 83.65 84.42 81.62 82.16 -1.26 46,040 194,425 +864 Hover/Click
Jan24 230127 83.50 83.51 81.58 81.58 -1.28 1,616 28,981 -185 Hover/Click
Feb24 230127 82.11 82.11 80.65 81.02 -1.29 1,555 40,237 +323 Hover/Click
Mar24 230127 82.54 82.54 80.51 80.51 -1.28 1,770 23,618 -150 Hover/Click
Apr24 230127 82.00 82.06 80.04 80.04 -1.25 203 9,077 -6 Hover/Click
Total Volume and Open Interest 743,548 2,146,242 -4,229  
Gas Oil(ICE) Weekly Monthly
Feb23 230127 971.50 981.50 924.50 938.00 -27.25 35,991 98,789 -3,214 Hover/Click
Mar23 230127 948.25 958.25 906.75 919.75 -22.75 78,319 123,807 +2,538 Hover/Click
Apr23 230127 909.00 917.75 873.75 885.50 -19.50 44,933 66,558 -765 Hover/Click
May23 230127 877.25 887.75 849.75 859.50 -16.50 25,872 46,506 +2,368 Hover/Click
Jun23 230127 858.75 868.25 833.75 843.00 -14.25 27,411 46,451 -116 Hover/Click
Jul23 230127 848.00 858.00 825.75 834.25 -13.75 8,256 20,539 -141 Hover/Click
Aug23 230127 843.00 849.50 819.50 827.25 -13.75 4,844 17,501 +6 Hover/Click
Sep23 230127 836.50 842.50 813.00 820.75 -14.25 8,275 24,307 -312 Hover/Click
Oct23 230127 829.00 836.25 807.75 815.25 -14.75 2,504 13,711 +98 Hover/Click
Nov23 230127 826.25 827.00 798.75 806.50 -15.00 1,663 9,420 -50 Hover/Click
Total Volume and Open Interest 249,826 550,952 -696  
Ethanol(CBOT)
Feb23 230127 2.161 2.161 2.161 2.161 unch        
Mar23 230127 2.161 2.161 2.161 2.161 unch        
Apr23 230127 2.161 2.161 2.161 2.161 unch        
May23 230127 2.161 2.161 2.161 2.161 unch        
Jun23 230127 2.161 2.161 2.161 2.161 unch        
Jul23 230127 2.161 2.161 2.161 2.161 unch        
Aug23 230127 2.161 2.161 2.161 2.161 unch        
Sep23 230127 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE)
Mar23 230127 81.19 82.50 79.04 79.68 -1.33 37,403 50,528 -2,685 Hover/Click
Apr23 230127 81.46 82.73 79.36 79.96 -1.32 36,563 52,179 +1,168 Hover/Click
May23 230127 81.57 82.72 79.61 80.14 -1.30 31,547 24,010 -63 Hover/Click
Jun23 230127 81.50 82.58 79.60 80.08 -1.30 29,057 64,781 -1,739 Hover/Click
Jul23 230127 81.95 82.17 79.56 79.80 -1.30 8,594 14,648 -499 Hover/Click
Aug23 230127 79.35 79.35 79.35 79.35 -1.32 2,563 8,548 +103 Hover/Click
Sep23 230127 80.44 81.03 78.79 78.79 -1.33 2,433 22,063 +115 Hover/Click
Oct23 230127 78.20 78.20 78.20 78.20 -1.32 251 4,729 +13 Hover/Click
Nov23 230127 77.63 77.63 77.63 77.63 -1.32 175 7,391 +32 Hover/Click
Dec23 230127 79.23 79.35 77.07 77.07 -1.31 7,730 62,439 +1,720 Hover/Click
Jan24 230127 76.48 76.48 76.48 76.48 -1.30 144 5,275 +33 Hover/Click
Feb24 230127 75.93 75.93 75.93 75.93 -1.27 28 2,817 +20 Hover/Click
Mar24 230127 75.42 75.42 75.42 75.42 -1.24 146 2,877 -78 Hover/Click
Apr24 230127 74.94 74.94 74.94 74.94 -1.22 0 904 +0 Hover/Click
May24 230127 74.50 74.50 74.50 74.50 -1.20 0 902 +0 Hover/Click
Jun24 230127 74.05 74.05 74.05 74.05 -1.18 468 9,851 -61 Hover/Click
Total Volume and Open Interest 158,138 385,384 -2,070  
Heating Oil(ICE)
Feb23 230127 340.92 343.39 325.02 326.55 -13.10 2,228 2,375 -41  
Mar23 230127 330.29 333.85 317.01 318.52 -11.05 8,793 4,154 -144  
Apr23 230127 315.67 318.87 304.74 306.19 -8.78 13,384 3,894 +478  
May23 230127 306.40 306.40 294.69 296.26 -7.02 12,446 3,819 +231  
Jun23 230127 292.82 292.82 290.07 290.32 -6.07 8,147 4,693 +732  
Jul23 230127 287.78 287.89 287.78 287.89 -5.47 2,619 730 +37  
Aug23 230127 285.99 285.99 285.99 285.99 -5.16 742 448 +87  
Sep23 230127 284.64 284.64 284.64 284.64 -5.05 308 808 +123  
Oct23 230127 283.15 283.15 283.15 283.15 -5.01 0 967 +0  
Nov23 230127 281.44 281.44 281.44 281.44 -5.00 0 13 +0  
Total Volume and Open Interest 48,983 24,291 +1,698  
RBOB Gasoline(ICE)
Feb23 230126 76.73 77.43 75.60 77.03 +0.23 10,013 29,279 -960  
Mar23 230127 182.82 183.77 182.70 183.47 +0.62 4,978 26,848 -263  
Apr23 230126 85.73 87.40 83.70 87.00 +1.67 18,670 90,235 +2,184  
May23 230126 93.38 95.08 92.23 94.85 +1.37 48 1,089 +18  
Jun23 230126 101.98 103.35 100.13 103.05 +1.25 7,271 32,627 -409  
Jul23 230126 103.35 104.48 101.70 104.18 +1.23 2,651 12,430 +297  
Aug23 230126 102.98 104.00 101.33 103.70 +1.12 2,814 18,156 +127  
Sep23 230127 207.55 208.10 207.25 207.75 +0.15 208 1,342 +3  
Oct23 230126 90.35 91.35 89.13 91.15 +0.85 1,285 15,164 +123  
Nov23 230127 211.32 211.37 210.62 211.00 -0.15 28 375 -3  
Total Volume and Open Interest 31,697 23,408 -360  
Crude Oil(TOCOM)
Jan23 230127 66100 66200 66100 66200 +120 5 3,283 -1  
Feb23 230127 67700 68900 67700 68900 +1400 26 1,756 +15  
Mar23 230127 66950 68050 66950 68050 +1100 18 1,374 -3  
Apr23 230127 66170 67550 66020 67500 +1280 155 4,219 -61  
May23 230127 65430 66870 65080 66590 +1240 1,058 6,446 -246  
Jun23 230127 64680 66060 64400 65840 +1180 2,416 29,239 -23  
Total Volume and Open Interest 3,692 46,603 -312  
Gasoline(TOCOM)
Mar23 230127 75000 75000 75000 75000 unch        
Apr23 230127 75000 75000 75000 75000 unch        
May23 230127 75000 75000 75000 75000 unch        
Jun23 230127 75000 75000 75000 75000 unch        
Jul23 230127 75000 75000 75000 75000 unch        
Aug23 230127 75000 75000 75000 75000 unch        
Total Volume and Open Interest        
Kerosene(TOCOM)
Mar23 230127 78500 78500 78500 78500 unch        
Apr23 230127 78500 78500 78500 78500 unch        
May23 230127 78500 78500 78500 78500 unch        
Jun23 230127 78500 78500 78500 78500 unch        
Jul23 230127 78500 78500 78500 78500 unch        
Aug23 230127 78500 78500 78500 78500 unch        
Total Volume and Open Interest 0 20    
ENDEX EUA(ICE)
Mar23 230127 86.81 88.00 86.37 86.51 -0.28 8,015 196,025 -306  
Jun23 230127 87.41 87.41 87.41 87.41 -0.23 0 202 +0  
Sep23 230127 88.32 88.32 88.32 88.32 -0.18        
Dec23 230127 89.31 90.73 88.63 89.23 -0.13 19,069 268,049 -32  
Mar24 230127 90.80 91.40 90.00 90.26 -0.14 346 4,679 +338  
Jun24 230127 91.22 91.22 91.22 91.22 -0.13        
Sep24 230127 92.18 92.18 92.18 92.18 -0.12        
Dec24 230127 93.27 94.51 92.54 93.15 -0.11 1,155 78,135 +499  
Mar25 230127 94.31 94.31 94.31 94.31 -0.08 0 250 +0  
Dec25 230127 98.28 98.64 97.47 97.69 -0.04 122 18,935 +20  
Total Volume and Open Interest 28,973 581,489 +595  
API2 Rotterdam Coal(ICE)
Jan23 230127 166.50 167.15 166.50 167.15 +0.75 45 3,027 -22  
Feb23 230127 140.00 141.00 132.00 141.00 +3.70 152 3,102 -19  
Mar23 230127 135.00 140.55 130.75 140.55 +3.80 122 3,770 +13  
Apr23 230127 136.50 141.20 136.50 141.20 +3.70 318 2,117 +107  
May23 230127 137.50 142.00 137.50 142.00 +4.75 322 1,971 +97  
Jun23 230127 138.50 142.80 138.50 142.80 +4.80 312 1,966 +92  
Jul23 230127 143.80 143.80 143.80 143.80 +4.75 223 1,495 +25  
Aug23 230127 144.80 144.80 144.80 144.80 +4.70 223 1,487 +25  
Sep23 230127 145.80 145.80 145.80 145.80 +4.65 213 1,484 +35  
Oct23 230127 145.55 145.55 145.55 145.55 +4.45 197 1,526 +0  
Nov23 230127 146.05 146.05 146.05 146.05 +4.45 197 1,521 +0  
Dec23 230127 149.50 149.50 149.50 149.50 +4.50 197 1,526 +0  
Total Volume and Open Interest 4,093 32,990 +785  
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

Most quote charts don't cover this period on their long-term charts...  Amazing, the dollar went from 85 area in 1979-1980 to 164 area in early 1985..
Dollar index just traded at 110.25: https://mrci.com/pdf/dxc.pdf