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 June 08, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Jul23 230608 72.47 73.28 69.03 71.29 -1.24 314,962 319,586 -15,270 Hover/Click
Aug23 230608 72.57 73.37 69.21 71.44 -1.20 118,290 261,319 +11,795 Hover/Click
Sep23 230608 72.35 73.16 69.14 71.31 -1.13 93,600 245,842 +4,809 Hover/Click
Oct23 230608 71.98 72.79 68.97 71.00 -1.09 44,369 193,415 -414 Hover/Click
Nov23 230608 71.68 72.37 68.66 70.64 -1.07 35,502 66,553 +2,213 Hover/Click
Dec23 230608 71.22 71.98 68.30 70.25 -1.07 77,909 224,221 +620 Hover/Click
Jan24 230608 70.85 71.57 67.98 69.88 -1.05 13,724 50,230 +5,095 Hover/Click
Feb24 230608 70.30 70.97 67.80 69.52 -1.03 4,087 28,885 +696 Hover/Click
Mar24 230608 69.89 70.61 67.43 69.17 -1.01 13,996 43,669 +1,457 Hover/Click
Apr24 230608 69.87 70.07 67.61 68.83 -1.00 2,082 24,905 +67 Hover/Click
May24 230608 69.85 69.89 67.16 68.50 -1.00 1,394 19,643 +217 Hover/Click
Jun24 230608 69.09 69.73 66.56 68.18 -1.00 20,135 107,901 -254 Hover/Click
Jul24 230608 68.30 68.37 66.61 67.84 -1.00 762 15,228 +108 Hover/Click
Aug24 230608 67.95 67.95 67.25 67.51 -1.00 416 12,825 +233 Hover/Click
Sep24 230608 67.64 67.64 65.72 67.20 -0.99 1,507 35,742 -41 Hover/Click
Oct24 230608 67.37 67.44 66.66 66.92 -0.98 352 11,372 +64 Hover/Click
Total Volume and Open Interest 771,106 1,951,628 +13,649  
e-miNY Crude Oil(NYM)
Jul23 230608 72.525 73.300 69.050 71.300 -1.225 13,695 2,725 +96  
Aug23 230608 72.575 73.350 69.200 71.450 -1.200 876 1,275 +21  
Sep23 230608 72.275 73.125 69.200 71.300 -1.150 95 171 +12  
Oct23 230608 72.150 72.500 69.000 71.000 -1.100 23 31 +6  
Nov23 230608 71.575 71.875 68.800 70.650 -1.050 21 25 +6  
Dec23 230608 71.200 71.925 68.500 70.250 -1.075 133 377 +26  
Total Volume and Open Interest 14,854 4,771 +175  
NY Harbor ULSD(NYM) Weekly Monthly
Jul23 230608 240.34 242.63 231.74 238.98 -1.20 37,284 77,492 -5,112 Hover/Click
Aug23 230608 239.73 241.92 231.27 238.20 -1.50 20,757 37,608 +1,541 Hover/Click
Sep23 230608 240.06 242.09 231.80 238.42 -1.63 13,578 35,985 +425 Hover/Click
Oct23 230608 240.28 242.29 232.31 238.68 -1.69 7,025 30,303 +1,001 Hover/Click
Nov23 230608 240.37 241.90 232.14 238.32 -1.79 5,351 22,110 +867 Hover/Click
Dec23 230608 239.56 241.25 231.59 237.68 -1.81 7,626 42,069 +307 Hover/Click
Jan24 230608 239.42 240.74 231.48 237.36 -1.86 1,773 12,789 -17 Hover/Click
Feb24 230608 240.00 240.00 231.31 236.78 -1.88 1,612 5,390 +47 Hover/Click
Mar24 230608 238.09 238.09 230.03 235.45 -1.90 1,554 8,264 +29 Hover/Click
Apr24 230608 235.35 235.35 231.06 233.28 -1.95 841 4,237 -77 Hover/Click
May24 230608 234.02 234.02 231.41 231.88 -2.00 468 2,210 +28 Hover/Click
Jun24 230608 233.60 233.60 230.05 230.77 -2.07 1,487 12,331 +95 Hover/Click
Jul24 230608 230.96 230.96 229.66 230.20 -2.12 40 1,067 +1 Hover/Click
Aug24 230608 230.93 230.93 229.78 229.78 -2.17 43 1,017 -6 Hover/Click
Total Volume and Open Interest 99,852 307,550 -857  
e-miNY NY Harbor ULSD(NYM)
Jul23 230608 239.00 239.00 239.00 239.00 -1.18 0 3 +0  
Aug23 230608 238.20 238.20 238.20 238.20 -1.50        
Sep23 230608 238.40 238.42 238.40 238.40 -1.65        
Oct23 230608 238.70 238.70 238.68 238.70 -1.67        
Nov23 230608 238.30 238.32 238.30 238.30 -1.81        
Dec23 230608 237.70 237.70 237.68 237.70 -1.79        
Total Volume and Open Interest 0 3 +0  
RBOB Gasoline(NYM) Weekly Monthly
Jul23 230608 264.33 268.22 253.62 261.27 -2.85 90,665 109,121 +5,837 Hover/Click
Aug23 230608 253.85 257.15 244.62 251.50 -2.55 84,533 69,918 +5,900 Hover/Click
Sep23 230608 245.33 248.30 237.00 243.25 -2.58 39,508 51,209 +4,334 Hover/Click
Oct23 230608 224.78 227.50 217.12 222.86 -2.78 15,259 36,498 +1,822 Hover/Click
Nov23 230608 216.82 219.10 209.75 214.81 -3.06 8,068 17,298 -276 Hover/Click
Dec23 230608 212.33 214.45 205.25 210.14 -3.08 17,293 25,383 -801 Hover/Click
Jan24 230608 211.54 212.15 203.68 208.54 -3.10 6,115 18,813 +1,649 Hover/Click
Feb24 230608 209.98 209.98 204.17 208.50 -3.01 3,215 4,186 +331 Hover/Click
Mar24 230608 212.78 212.78 206.14 209.36 -3.00 2,849 4,665 +961 Hover/Click
Apr24 230608 227.43 228.01 222.83 225.50 -2.77 460 1,859 +82 Hover/Click
May24 230608 226.92 227.09 224.95 224.95 -2.77 416 1,034 -27 Hover/Click
Jun24 230608 225.09 225.73 222.99 223.50 -2.76 1,747 4,786 +558 Hover/Click
Jul24 230608 221.14 221.14 221.14 221.14 -2.80 43 456 +4 Hover/Click
Aug24 230608 218.07 218.07 218.07 218.07 -2.80 26 181 +2 Hover/Click
Total Volume and Open Interest 270,349 347,367 +20,422  
e-miNY RBOB Gasoline(NYM)
Jul23 230608 261.30 261.30 261.27 261.30 -2.82 1 2 +0  
Aug23 230608 251.50 251.50 251.50 251.50 -2.55        
Sep23 230608 243.30 243.30 243.25 243.30 -2.53        
Oct23 230608 222.90 222.90 222.86 222.90 -2.74        
Nov23 230608 214.80 214.81 214.80 214.80 -3.07        
Dec23 230608 210.10 210.14 210.10 210.10 -3.12        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230608 2.334 2.380 2.277 2.352 +0.023 147,732 367,867 -3,879 Hover/Click
Aug23 230608 2.431 2.469 2.368 2.434 +0.001 54,081 118,561 +4,141 Hover/Click
Sep23 230608 2.436 2.475 2.378 2.440 -0.008 52,068 199,585 -2,123 Hover/Click
Oct23 230608 2.559 2.595 2.500 2.562 -0.011 30,607 110,184 -153 Hover/Click
Nov23 230608 2.998 3.030 2.938 3.001 -0.012 15,238 64,778 -458 Hover/Click
Dec23 230608 3.453 3.483 3.392 3.452 -0.017 7,087 44,543 +52 Hover/Click
Jan24 230608 3.724 3.759 3.664 3.723 -0.021 13,886 79,163 +1,371 Hover/Click
Feb24 230608 3.657 3.689 3.603 3.658 -0.018 5,531 32,588 +87 Hover/Click
Mar24 230608 3.382 3.418 3.327 3.386 -0.018 13,156 57,449 +29 Hover/Click
Apr24 230608 3.082 3.120 3.035 3.089 -0.016 10,652 56,534 +517 Hover/Click
May24 230608 3.071 3.106 3.026 3.074 -0.015 4,767 24,468 +1,312 Hover/Click
Jun24 230608 3.170 3.199 3.134 3.179 -0.014 2,354 10,988 +4 Hover/Click
Jul24 230608 3.300 3.316 3.251 3.290 -0.013 1,416 10,640 +166 Hover/Click
Aug24 230608 3.335 3.361 3.296 3.333 -0.013 933 10,902 +219 Hover/Click
Total Volume and Open Interest 364,225 1,389,864 +1,449  
e-miNY Natural Gas(NYM)
Jul23 230608 2.330 2.380 2.275 2.350 +0.021 5,999 11,174 +270  
Aug23 230608 2.430 2.470 2.370 2.435 +0.002 388 1,070 +108  
Sep23 230608 2.435 2.475 2.380 2.440 -0.008 117 1,569 +43  
Oct23 230608 2.550 2.590 2.500 2.560 -0.013 21 750 -3  
Nov23 230608 2.960 3.000 2.950 3.000 -0.013 10 248 +2  
Dec23 230608 3.445 3.470 3.405 3.450 -0.019 21 125 +4  
Total Volume and Open Interest 6,575 15,853 +423  
Brent Crude Oil(ICE) Weekly Monthly
Aug23 230608 76.80 77.68 73.58 75.96 -0.99 304,579 476,299 -12,302 Hover/Click
Sep23 230608 76.66 77.54 73.53 75.84 -1.00 192,916 410,602 +4,810 Hover/Click
Oct23 230608 76.30 77.18 73.29 75.50 -0.99 115,364 199,072 +8,375 Hover/Click
Nov23 230608 75.84 76.76 72.98 75.12 -0.97 65,246 120,303 -2,467 Hover/Click
Dec23 230608 75.45 76.34 72.64 74.71 -0.96 149,418 285,790 -271 Hover/Click
Jan24 230608 75.02 75.90 72.30 74.32 -0.94 51,691 76,474 +5,743 Hover/Click
Feb24 230608 74.82 75.51 72.02 73.95 -0.94 16,442 69,759 -925 Hover/Click
Mar24 230608 74.49 75.15 71.72 73.61 -0.94 13,859 66,886 +1,077 Hover/Click
Apr24 230608 73.99 74.80 71.46 73.29 -0.93 2,965 21,909 +254 Hover/Click
May24 230608 73.61 74.47 71.20 72.98 -0.92 2,734 23,214 -182 Hover/Click
Jun24 230608 73.50 74.17 70.95 72.70 -0.90 22,734 88,998 +670 Hover/Click
Jul24 230608 73.29 73.69 71.34 72.41 -0.89 976 16,676 -390 Hover/Click
Aug24 230608 72.13 72.13 72.13 72.13 -0.89 479 13,028 +45 Hover/Click
Sep24 230608 71.87 71.87 71.87 71.87 -0.88 1,430 24,159 -173 Hover/Click
Total Volume and Open Interest 974,678 2,209,547 +5,826  
Gas Oil(ICE) Weekly Monthly
Jun23 230608 710.25 717.00 684.00 704.00 -6.50 36,562 54,252 -9,747 Hover/Click
Jul23 230608 700.25 706.75 674.50 694.50 -6.50 87,342 132,041 -2,022 Hover/Click
Aug23 230608 697.25 703.75 672.00 691.75 -6.50 36,885 79,658 +2,931 Hover/Click
Sep23 230608 698.00 703.75 672.75 692.50 -6.50 22,177 65,324 +1,644 Hover/Click
Oct23 230608 699.00 704.75 675.00 693.50 -6.50 13,282 71,195 +2,287 Hover/Click
Nov23 230608 694.50 700.75 670.50 690.00 -6.50 10,095 38,002 -130 Hover/Click
Dec23 230608 690.75 695.25 666.00 684.75 -6.25 18,496 100,725 +774 Hover/Click
Jan24 230608 689.50 693.25 666.00 683.00 -6.25 2,143 23,025 +662 Hover/Click
Feb24 230608 686.75 691.25 665.00 681.75 -6.25 1,009 13,001 +50 Hover/Click
Mar24 230608 684.50 689.25 663.00 679.50 -6.25 2,906 27,491 +92 Hover/Click
Total Volume and Open Interest 236,663 698,627 -2,045  
WTI Crude Oil(ICE)
Jul23 230608 72.40 73.28 69.06 71.29 -1.24 34,930 80,234 -2,388 Hover/Click
Aug23 230608 72.48 73.36 69.23 71.44 -1.20 47,304 92,136 +4,330 Hover/Click
Sep23 230608 72.28 73.08 69.22 71.31 -1.13 39,734 78,835 -1,705 Hover/Click
Oct23 230608 71.92 72.72 69.04 71.00 -1.09 24,752 32,386 +224 Hover/Click
Nov23 230608 71.66 72.28 68.73 70.64 -1.07 10,269 12,206 -30 Hover/Click
Dec23 230608 71.55 71.87 68.34 70.25 -1.07 12,826 80,886 +446 Hover/Click
Jan24 230608 69.88 69.88 69.88 69.88 -1.05 997 10,228 +76 Hover/Click
Feb24 230608 70.98 70.98 69.52 69.52 -1.03 279 7,209 -33 Hover/Click
Mar24 230608 70.39 70.39 67.84 69.17 -1.01 1,069 9,995 +24 Hover/Click
Apr24 230608 68.83 68.83 68.83 68.83 -1.00 38 4,317 -18 Hover/Click
May24 230608 68.50 68.50 68.50 68.50 -1.00 23 2,983 +13 Hover/Click
Jun24 230608 69.36 69.36 68.18 68.18 -1.00 3,537 29,490 +700 Hover/Click
Jul24 230608 67.84 67.84 67.84 67.84 -1.00 8 2,583 -8 Hover/Click
Aug24 230608 67.51 67.51 67.51 67.51 -1.00 0 1,896 +0 Hover/Click
Sep24 230608 67.20 67.20 67.20 67.20 -0.99 108 7,171 +57 Hover/Click
Oct24 230608 66.92 66.92 66.92 66.92 -0.98 0 1,850 +0 Hover/Click
Total Volume and Open Interest 178,077 528,997 +1,833  
Heating Oil(ICE)
Jul23 230608 240.15 242.71 232.22 238.98 -1.20 4,862 3,222 -223  
Aug23 230608 239.67 242.03 231.85 238.20 -1.50 10,662 2,312 -126  
Sep23 230608 239.90 242.15 232.47 238.42 -1.63 9,982 3,048 -119  
Oct23 230608 242.40 242.40 232.94 238.68 -1.69 5,304 3,495 +325  
Nov23 230608 242.03 242.03 232.80 238.32 -1.79 1,926 1,779 +338  
Dec23 230608 240.12 241.32 231.81 237.68 -1.81 2,499 4,644 -650  
Jan24 230608 237.36 237.36 237.36 237.36 -1.86 0 265 +0  
Feb24 230608 236.78 236.78 236.78 236.78 -1.88 276 479 +276  
Mar24 230608 237.90 238.20 235.45 235.45 -1.90 433 3,106 +27  
Apr24 230608 233.28 233.28 233.28 233.28 -1.95 0 153 +0  
Total Volume and Open Interest 36,034 25,481 -62  
RBOB Gasoline(ICE)
Jul23 230607 87.73 88.73 86.25 86.93 -1.40 21,207 65,159 -1,135  
Aug23 230607 84.00 84.85 82.68 83.10 -1.40 12,779 58,234 +1,792  
Sep23 230608 242.30 243.57 241.15 241.47 -0.80 2,978 9,522 +115  
Oct23 230607 77.70 77.70 75.48 75.75 -2.10 6,699 37,474 +1,697  
Nov23 230608 245.62 246.97 244.17 244.57 -1.23 2,339 6,223 -211  
Dec23 230607 75.10 75.10 72.83 73.10 -2.18 4,932 27,319 +927  
Jan24 230608 211.52 212.15 208.54 208.54 -3.10 596 910 +208  
Feb24 230607 80.40 80.55 78.55 79.03 -1.87 2,036 13,857 +243  
Mar24 230608 209.36 209.36 209.36 209.36 -3.00 303 200 +85  
Apr24 230607 85.25 85.58 83.70 84.20 -1.50 642 4,330 +71  
Total Volume and Open Interest 77,241 25,795 +115  
Crude Oil(TOCOM)
Jun23 230608 66200 66980 66200 66680 +1480 13 2,446 +6  
Jul23 230608 65000 66400 65000 66230 +1260 139 1,179 -104  
Aug23 230608 64250 65900 64250 65570 +1460 156 3,439 +9  
Sep23 230608 63830 65280 63830 64780 +1480 330 4,169 -131  
Oct23 230608 62570 64520 62510 63990 +1450 3,350 27,237 -979  
Nov23 230608 61860 63750 61760 63260 +1410 1,410 1,977 +413  
Total Volume and Open Interest 5,405 40,905 -785  
Gasoline(TOCOM)
Jul23 230608 73000 73000 73000 73000 unch        
Aug23 230608 73000 73000 73000 73000 unch        
Sep23 230608 73000 73000 73000 73000 unch        
Oct23 230608 73000 73000 73000 73000 unch        
Nov23 230608 73000 73000 73000 73000 unch        
Dec23 230608 73000 73000 73000 73000 unch        
Total Volume and Open Interest        
Kerosene(TOCOM)
Jul23 230608 75100 75100 75100 75100 unch 0 1 +0  
Aug23 230608 75100 75100 75100 75100 unch        
Sep23 230608 75100 75100 75100 75100 unch        
Oct23 230608 75100 75100 75100 75100 unch        
Nov23 230608 75100 75100 75100 75100 unch        
Dec23 230608 75100 75100 75100 75100 unch        
Total Volume and Open Interest 0 1 +0  
ENDEX EUA(ICE)
Jun23 230608 82.82 82.96 82.32 82.32 +0.40 1,753 28,111 -302  
Sep23 230608 83.16 83.16 83.16 83.16 +0.42 0 3,634 +0  
Dec23 230608 83.99 84.95 82.55 83.99 +0.45 21,819 259,133 -2,209  
Mar24 230608 84.63 85.65 84.37 85.09 +0.45 81 16,187 +81  
Jun24 230608 86.12 86.12 86.12 86.12 +0.45        
Sep24 230608 87.15 87.15 87.15 87.15 +0.45        
Dec24 230608 87.89 89.12 86.89 88.19 +0.46 4,247 128,779 +1,295  
Mar25 230608 89.39 89.39 89.39 89.39 +0.46 1,750 3,398 +1,750  
Dec25 230608 91.69 92.80 91.33 92.18 +0.46 186 35,211 +139  
Mar26 230608 93.28 93.28 93.28 93.28 +0.38        
Total Volume and Open Interest 30,906 497,762 +1,824  
API2 Rotterdam Coal(ICE)
Jun23 230608 109.50 112.90 109.50 112.90 +2.90 68 2,506 -31  
Jul23 230608 106.50 109.50 106.50 107.70 +2.20 488 3,617 -121  
Aug23 230608 105.90 105.90 105.90 105.90 +1.65 283 2,557 -95  
Sep23 230608 106.00 106.00 105.05 105.05 +1.55 250 2,606 -82  
Oct23 230608 104.70 104.70 104.70 104.70 +2.05 93 2,799 +22  
Nov23 230608 105.20 105.20 104.70 104.70 +1.95 89 2,856 +25  
Dec23 230608 106.00 106.00 105.60 105.60 +2.10 84 2,917 +21  
Jan24 230608 106.55 106.55 106.55 106.55 +2.15 52 1,274 +3  
Feb24 230608 107.05 107.05 107.05 107.05 +1.75 52 1,274 +3  
Mar24 230608 106.95 106.95 106.95 106.95 +1.70 52 1,274 +3  
Apr24 230608 106.60 106.60 106.60 106.60 +1.70 47 715 +8  
May24 230608 104.95 104.95 104.95 104.95 +1.75 47 715 +8  
Total Volume and Open Interest 1,973 32,611 -180  
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

MRCI seasonal research reveals the potential path of least resistance for corn prices.

Learn more as a professional futures trader shows how he has used this research for 15+ years!

https://bit.ly/3nDJ2vH