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 April 07, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
May20 200407 26.34 27.24 23.54 23.63 -2.45 1,007,577 595,835 -38,892 Hover/Click
Jun20 200407 30.21 31.30 28.53 28.69 -1.29 317,829 316,617 +12,471 Hover/Click
Jul20 200407 32.51 33.34 31.47 31.84 -0.20 163,202 200,343 +4,589 Hover/Click
Aug20 200407 33.47 34.23 32.57 32.92 -0.01 88,322 102,488 +2,821 Hover/Click
Sep20 200407 34.04 34.76 33.20 33.48 +0.05 111,831 129,382 -246 Hover/Click
Oct20 200407 34.38 35.08 33.67 33.90 +0.13 39,306 96,581 +1,139 Hover/Click
Nov20 200407 34.66 35.38 34.00 34.30 +0.22 28,515 76,637 +881 Hover/Click
Dec20 200407 34.95 35.68 34.33 34.67 +0.31 161,127 255,965 +4,450 Hover/Click
Jan21 200407 35.10 35.74 34.74 34.99 +0.42 14,830 63,360 +998 Hover/Click
Feb21 200407 35.54 35.94 35.06 35.26 +0.47 12,802 36,342 +1,138 Hover/Click
Mar21 200407 35.50 36.24 35.34 35.51 +0.47 21,129 39,541 +894 Hover/Click
Apr21 200407 36.22 36.39 35.55 35.77 +0.48 6,163 21,081 +840 Hover/Click
May21 200407 36.33 36.58 35.81 36.02 +0.47 4,201 17,509 -103 Hover/Click
Jun21 200407 36.34 37.01 35.92 36.23 +0.45 38,207 82,932 +1,149 Hover/Click
Jul21 200407 36.77 37.13 36.42 36.42 +0.45 2,478 17,979 -82 Hover/Click
Aug21 200407 36.96 37.10 36.61 36.61 +0.44 1,106 11,330 +153 Hover/Click
Total Volume and Open Interest 2,088,373 2,375,506 -5,709  
e-miNY Crude Oil(NYM)
May20 200407 26.350 27.250 23.550 23.625 -2.450 83,119 5,328 -434  
Jun20 200407 30.375 31.300 28.550 28.700 -1.275 3,144 2,065 +121  
Jul20 200407 32.700 33.300 31.650 31.850 -0.200 1,151 926 +517  
Aug20 200407 33.450 34.150 32.775 32.925 unch 418 318 +112  
Sep20 200407 34.000 34.725 33.350 33.475 +0.050 117 140 -4  
Oct20 200407 34.550 35.150 33.600 33.900 +0.125 28 124 +0  
Total Volume and Open Interest 88,311 9,417 +267  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200407 106.20 107.78 102.29 102.75 -1.82 54,392 95,958 -2,539 Hover/Click
Jun20 200407 109.34 110.52 105.15 105.63 -1.76 32,319 50,487 +372 Hover/Click
Jul20 200407 112.82 113.98 109.03 109.51 -1.47 15,685 30,970 -40 Hover/Click
Aug20 200407 116.88 117.62 113.22 113.47 -1.37 8,272 18,988 -230 Hover/Click
Sep20 200407 121.24 121.49 116.97 117.13 -1.30 9,122 21,143 -594 Hover/Click
Oct20 200407 123.14 123.84 119.80 119.91 -1.20 5,586 14,521 +595 Hover/Click
Nov20 200407 125.35 125.35 121.64 121.74 -1.15 4,342 12,673 -228 Hover/Click
Dec20 200407 126.84 127.12 122.60 123.10 -1.00 16,849 34,214 +334 Hover/Click
Jan21 200407 127.55 127.80 124.39 124.53 -0.85 3,318 14,837 +107 Hover/Click
Feb21 200407 127.84 129.01 125.66 125.70 -0.76 1,978 7,450 -62 Hover/Click
Mar21 200407 128.91 129.33 126.65 126.79 -0.70 2,011 7,393 +84 Hover/Click
Apr21 200407 130.10 130.10 127.50 127.50 -0.78 1,096 4,529 +184 Hover/Click
May21 200407 131.39 131.39 128.32 128.32 -0.82 673 2,418 -19 Hover/Click
Jun21 200407 132.56 132.56 129.05 129.18 -0.85 3,110 12,225 +749 Hover/Click
Total Volume and Open Interest 163,148 360,244 -974  
e-miNY NY Harbor ULSD(NYM)
May20 200407 102.80 102.80 102.75 102.80 -1.77        
Jun20 200407 105.60 105.63 105.60 105.60 -1.79        
Jul20 200407 109.50 109.51 109.50 109.50 -1.48        
Aug20 200407 113.50 113.50 113.47 113.50 -1.34        
Sep20 200407 117.10 117.13 117.10 117.10 -1.33        
Oct20 200407 119.90 119.91 119.90 119.90 -1.21        
Total Volume and Open Interest        
RBOB Gasoline(NYM) Weekly Monthly
May20 200407 70.58 73.49 63.50 64.82 -5.34 50,274 109,931 -5,175 Hover/Click
Jun20 200407 76.54 79.38 70.27 71.48 -4.73 35,214 60,586 -1,822 Hover/Click
Jul20 200407 82.05 84.43 76.05 77.14 -4.43 24,605 35,754 -52 Hover/Click
Aug20 200407 87.71 88.31 80.61 81.61 -4.03 14,303 20,825 -270 Hover/Click
Sep20 200407 88.50 90.72 83.85 84.83 -3.42 16,250 30,089 +886 Hover/Click
Oct20 200407 82.85 84.28 78.55 79.30 -2.30 8,136 21,017 +848 Hover/Click
Nov20 200407 83.16 84.75 79.65 80.27 -1.83 6,283 16,194 +377 Hover/Click
Dec20 200407 83.41 85.68 80.40 81.36 -1.40 10,012 31,584 -1,071 Hover/Click
Jan21 200407 86.94 86.96 82.84 82.84 -1.41 1,682 6,246 -37 Hover/Click
Feb21 200407 86.00 86.00 84.68 84.68 -1.49 1,472 1,873 -54 Hover/Click
Mar21 200407 88.26 88.27 86.81 86.81 -1.56 1,970 5,054 -262 Hover/Click
Apr21 200407 102.50 103.39 101.50 101.50 -1.97 2,007 4,193 +222 Hover/Click
May21 200407 108.00 108.00 103.53 103.53 -1.98 1,504 1,399 -11 Hover/Click
Jun21 200407 108.45 108.45 104.21 104.82 -1.87 2,524 13,379 +120 Hover/Click
Total Volume and Open Interest 176,636 366,730 -6,315  
e-miNY RBOB Gasoline(NYM)
May20 200407 64.80 64.82 64.80 64.80 -5.36 0 1 +0  
Jun20 200407 71.50 71.50 71.48 71.50 -4.71        
Jul20 200407 77.10 77.14 77.10 77.10 -4.47        
Aug20 200407 81.60 81.61 81.60 81.60 -4.04        
Sep20 200407 84.80 84.83 84.80 84.80 -3.45        
Oct20 200407 79.30 79.30 79.30 79.30 -2.30        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May20 200407 1.759 1.912 1.747 1.852 +0.121 155,164 351,155 -3,718 Hover/Click
Jun20 200407 1.879 2.002 1.861 1.949 +0.105 64,203 104,680 +2,057 Hover/Click
Jul20 200407 2.008 2.104 2.001 2.063 +0.074 52,952 134,875 +3,579 Hover/Click
Aug20 200407 2.060 2.148 2.060 2.118 +0.067 22,625 54,908 -1,528 Hover/Click
Sep20 200407 2.092 2.175 2.090 2.149 +0.064 21,572 101,876 +431 Hover/Click
Oct20 200407 2.159 2.232 2.155 2.208 +0.059 26,893 101,765 -1,924 Hover/Click
Nov20 200407 2.401 2.441 2.381 2.423 +0.040 12,090 33,354 -1,685 Hover/Click
Dec20 200407 2.686 2.740 2.678 2.719 +0.029 12,164 37,625 +370 Hover/Click
Jan21 200407 2.796 2.853 2.787 2.834 +0.030 22,236 68,954 +1,195 Hover/Click
Feb21 200407 2.757 2.812 2.752 2.793 +0.027 8,104 28,075 -858 Hover/Click
Mar21 200407 2.653 2.704 2.651 2.689 +0.028 13,788 46,981 -141 Hover/Click
Apr21 200407 2.408 2.450 2.407 2.428 +0.013 15,847 54,427 +503 Hover/Click
May21 200407 2.387 2.420 2.387 2.400 +0.012 3,717 16,002 +879 Hover/Click
Jun21 200407 2.423 2.447 2.416 2.429 +0.011 1,955 11,623 +172 Hover/Click
Total Volume and Open Interest 440,978 1,258,021 +318  
e-miNY Natural Gas(NYM)
May20 200407 1.750 1.915 1.745 1.850 +0.119 3,008 2,566 -275  
Jun20 200407 1.865 2.000 1.865 1.950 +0.106 321 460 +17  
Jul20 200407 2.020 2.100 2.005 2.065 +0.076 71 264 +29  
Aug20 200407 2.060 2.140 2.060 2.120 +0.069 0 66 +0  
Sep20 200407 2.150 2.150 2.055 2.150 +0.065 18 40 +17  
Oct20 200407 2.190 2.210 2.190 2.210 +0.061 1 49 +0  
Total Volume and Open Interest 3,429 3,567 -211  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200407 33.66 34.18 31.74 31.87 -1.18 541,275 505,708 -32,251 Hover/Click
Jul20 200407 35.45 36.00 34.28 34.49 -0.40 228,847 319,515 -691 Hover/Click
Aug20 200407 36.72 37.23 35.77 36.04 -0.07 152,000 159,221 +251 Hover/Click
Sep20 200407 37.31 38.11 36.74 37.05 +0.10 132,543 183,339 -8,224 Hover/Click
Oct20 200407 38.00 38.70 37.41 37.75 +0.23 71,644 96,682 -4,095 Hover/Click
Nov20 200407 38.45 39.12 37.85 38.24 +0.34 52,564 99,994 +1,716 Hover/Click
Dec20 200407 38.60 39.38 38.17 38.59 +0.42 194,622 297,189 -483 Hover/Click
Jan21 200407 38.86 39.66 38.54 38.93 +0.49 18,860 88,310 +2,183 Hover/Click
Feb21 200407 39.11 39.94 38.87 39.26 +0.52 10,799 71,811 +539 Hover/Click
Mar21 200407 39.23 39.64 39.23 39.64 +0.55 25,087 57,427 -1,627 Hover/Click
Apr21 200407 40.80 40.80 39.96 39.96 +0.57 7,480 35,895 -479 Hover/Click
May21 200407 40.27 40.27 40.27 40.27 +0.57 3,514 30,528 +1,038 Hover/Click
Jun21 200407 40.30 41.11 40.14 40.56 +0.60 49,818 122,658 +2,698 Hover/Click
Jul21 200407 40.78 40.78 40.78 40.78 +0.61 2,665 24,381 +121 Hover/Click
Total Volume and Open Interest 1,582,085 2,600,764 -38,110  
Gas Oil(ICE) Weekly Monthly
Apr20 200407 306.75 312.50 294.00 298.00 +4.25 39,171 44,083 -11,536 Hover/Click
May20 200407 313.50 320.00 300.50 305.00 +2.75 111,303 167,377 +2,761 Hover/Click
Jun20 200407 325.75 331.50 313.75 318.25 +3.75 94,114 112,732 +3,339 Hover/Click
Jul20 200407 338.00 342.25 325.50 330.25 +4.50 37,832 75,399 +656 Hover/Click
Aug20 200407 347.25 350.00 335.25 339.50 +5.00 18,531 48,202 +3,011 Hover/Click
Sep20 200407 355.25 357.25 343.50 347.50 +5.00 18,232 52,535 +146 Hover/Click
Oct20 200407 358.75 363.25 349.75 353.75 +5.00 14,780 43,147 +377 Hover/Click
Nov20 200407 365.00 365.75 354.00 358.25 +5.25 8,096 31,298 -71 Hover/Click
Dec20 200407 368.00 371.25 356.50 360.75 +5.00 41,763 80,617 -1,905 Hover/Click
Jan21 200407 371.75 371.75 360.25 364.50 +4.75 3,952 23,791 +150 Hover/Click
Total Volume and Open Interest 425,354 857,847 +1,572  
Ethanol(CBOT)
May20 200407 0.866 0.894 0.866 0.866 -0.003 24 307 -1  
Jun20 200407 0.934 0.934 0.903 0.903 -0.003 22 220 +15  
Jul20 200407 0.905 0.906 0.905 0.906 -0.003 0 4 +0  
Aug20 200407 0.906 0.906 0.906 0.906 -0.003        
Sep20 200407 0.906 0.906 0.906 0.906 -0.003        
Oct20 200407 0.906 0.906 0.906 0.906 -0.003        
Nov20 200407 0.906 0.906 0.906 0.906 -0.003        
Dec20 200407 0.946 0.946 0.946 0.946 -0.003 0 1 +0  
Total Volume and Open Interest 46 532 -47  
WTI Crude Oil(ICE)
May20 200407 26.91 27.23 23.54 23.63 -2.45 48,764 63,026 -3,300 Hover/Click
Jun20 200407 30.82 31.26 28.52 28.69 -1.29 80,443 98,857 -4,837 Hover/Click
Jul20 200407 32.92 33.33 31.47 31.84 -0.20 37,554 57,833 -1,386 Hover/Click
Aug20 200407 33.94 34.26 32.65 32.92 -0.01 21,492 25,462 -126 Hover/Click
Sep20 200407 34.43 34.68 33.17 33.48 +0.05 27,582 46,298 -3,315 Hover/Click
Oct20 200407 34.73 35.00 33.60 33.90 +0.13 6,432 19,264 +581 Hover/Click
Nov20 200407 35.15 35.26 34.08 34.30 +0.22 4,653 15,369 -224 Hover/Click
Dec20 200407 35.10 35.64 34.42 34.67 +0.31 42,831 106,792 +2,016 Hover/Click
Jan21 200407 35.66 35.66 34.99 34.99 +0.42 674 6,612 -22 Hover/Click
Feb21 200407 35.26 35.26 35.26 35.26 +0.47 534 6,001 +144 Hover/Click
Mar21 200407 35.51 35.51 35.51 35.51 +0.47 1,301 6,931 +104 Hover/Click
Apr21 200407 35.77 35.77 35.77 35.77 +0.48 533 4,799 -2 Hover/Click
May21 200407 36.02 36.02 36.02 36.02 +0.47 424 5,037 -310 Hover/Click
Jun21 200407 36.60 36.87 36.20 36.23 +0.45 7,732 33,344 +35 Hover/Click
Jul21 200407 36.42 36.42 36.42 36.42 +0.45 136 5,693 -40 Hover/Click
Aug21 200407 36.61 36.61 36.61 36.61 +0.44 63 6,169 +9 Hover/Click
Total Volume and Open Interest 293,572 648,451 -11,475  
Heating Oil(ICE)
May20 200407 107.13 107.59 102.30 102.75 -1.82 19,954 4,500 +11  
Jun20 200407 109.53 110.09 105.29 105.63 -1.76 22,507 5,971 +66  
Jul20 200407 112.94 112.94 109.43 109.51 -1.47 19,517 2,890 +167  
Aug20 200407 115.16 115.16 113.47 113.47 -1.37 10,485 2,064 -121  
Sep20 200407 120.36 120.36 117.13 117.13 -1.30 6,494 1,520 -154  
Oct20 200407 123.02 123.02 119.91 119.91 -1.20 4,296 1,633 +299  
Nov20 200407 124.76 124.76 121.74 121.74 -1.15 463 849 -35  
Dec20 200407 125.77 126.01 123.10 123.10 -1.00 727 5,396 +457  
Jan21 200407 126.77 126.77 124.53 124.53 -0.85 282 698 -31  
Feb21 200407 125.70 125.70 125.70 125.70 -0.76 0 55 +0  
Total Volume and Open Interest 84,752 26,315 +646  
RBOB Gasoline(ICE)
May20 200407 71.79 73.43 64.10 64.82 -5.34 5,142 6,337 -82  
Jun20 200407 78.53 79.15 70.78 71.48 -4.73 5,555 9,207 +4  
Jul20 200407 84.23 84.23 77.14 77.14 -4.43 3,475 2,642 -245  
Aug20 200407 88.20 88.20 81.61 81.61 -4.03 2,626 3,129 -257  
Sep20 200407 90.73 90.73 84.83 84.83 -3.42 2,344 3,196 +208  
Oct20 200407 84.20 84.20 79.30 79.30 -2.30 1,419 2,015 -5  
Nov20 200407 84.74 84.74 80.27 80.27 -1.83 240 993 -81  
Dec20 200407 85.48 85.48 81.36 81.36 -1.40 310 4,590 +161  
Jan21 200407 82.84 82.84 82.84 82.84 -1.41 8 452 +6  
Feb21 200407 84.68 84.68 84.68 84.68 -1.49 4 14 -4  
Total Volume and Open Interest 21,295 33,394 -354  
Crude Oil(TOCOM)
Apr20 200407 20230 20230 19450 19750 -620 89 1,328 -33  
May20 200407 23900 24550 23250 23820 -500 219 2,331 -24  
Jun20 200407 24940 25390 24100 24720 -680 618 3,659 -74  
Jul20 200407 26110 26110 24720 25510 -610 867 7,853 -128  
Aug20 200407 25950 26460 25160 25560 -890 18,667 100,564 +4,858  
Sep20 200407 26050 26810 25230 26600 +100 9,210 4,584 +1,712  
Total Volume and Open Interest 29,670 120,319 +6,311  
Gasoline(TOCOM)
May20 200407 30280 30280 29900 29900 -600 13 268 -2  
Jun20 200407 32300 32300 32300 32300 -500 3 275 -1  
Jul20 200407 32500 32500 32500 32500 -370 4 197 -3  
Aug20 200407 34280 35000 33900 35000 +300 13 308 -7  
Sep20 200407 35000 35200 33940 34960 -370 162 791 -21  
Oct20 200407 36300 36470 35340 36120 -360 393 337 +42  
Total Volume and Open Interest 588 2,176 +8  
Kerosene(TOCOM)
May20 200407 34950 34950 34950 34950 unch 2 234 +0  
Jun20 200407 35500 35500 35000 35000 -590 0 61 +0  
Jul20 200407 32940 32940 32940 32940 unch 0 81 +0  
Aug20 200407 35400 35400 35400 35400 unch 2 56 +0  
Sep20 200407 36690 36890 36670 36890 +200 82 316 -28  
Oct20 200407 36780 37050 36780 37020 -10 82 129 +26  
Total Volume and Open Interest 168 877 -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

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