MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 25, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Jul20 200522 33.95 34.00 30.72 33.25 -0.67 406,431 291,719 -6,506 Hover/Click
Aug20 200522 34.41 34.48 31.28 33.65 -0.69 128,950 239,349 -1,326 Hover/Click
Sep20 200522 34.82 34.95 31.88 34.14 -0.67 80,329 319,064 +4,162 Hover/Click
Oct20 200522 35.00 35.26 32.33 34.49 -0.62 28,628 114,722 +65 Hover/Click
Nov20 200522 35.39 35.54 32.79 34.84 -0.58 16,328 118,893 -2,228 Hover/Click
Dec20 200522 35.69 35.85 33.11 35.18 -0.52 73,744 322,520 -3,614 Hover/Click
Jan21 200522 36.05 36.08 33.61 35.48 -0.46 8,186 72,050 +7 Hover/Click
Feb21 200522 35.41 36.00 33.99 35.75 -0.41 3,474 43,209 +456 Hover/Click
Mar21 200522 36.43 36.52 34.08 35.99 -0.37 15,091 47,996 -1,331 Hover/Click
Apr21 200522 36.56 36.56 34.60 36.22 -0.35 2,962 26,079 +459 Hover/Click
May21 200522 35.91 36.66 34.88 36.44 -0.33 1,916 29,511 -321 Hover/Click
Jun21 200522 37.01 37.19 34.83 36.65 -0.33 23,849 108,692 +1,249 Hover/Click
Jul21 200522 36.78 36.85 35.56 36.85 -0.31 914 23,697 +267 Hover/Click
Aug21 200522 35.38 37.03 35.38 37.03 -0.30 468 15,325 -198 Hover/Click
Sep21 200522 37.25 37.25 35.99 37.20 -0.30 5,518 36,802 +2,217 Hover/Click
Oct21 200522 36.86 37.38 36.19 37.38 -0.30 315 11,490 +35 Hover/Click
Total Volume and Open Interest 837,903 2,150,854 -6,837  
e-miNY Crude Oil(NYM)
Jul20 200522 33.950 34.000 30.700 33.250 -0.675 20,461 2,506 -60  
Aug20 200522 34.250 34.475 31.300 33.650 -0.700 1,458 1,031 -50  
Sep20 200522 34.750 34.925 31.900 34.150 -0.650 138 559 +9  
Oct20 200522 35.025 35.050 32.350 34.500 -0.625 30 169 +0  
Nov20 200522 33.375 34.850 33.375 34.850 -0.575 0 57 +0  
Dec20 200522 35.800 35.875 33.175 35.175 -0.525 130 394 +11  
Total Volume and Open Interest 22,268 5,131 -77  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200522 98.73 99.34 93.44 98.20 -0.70 30,479 37,462 -6,227 Hover/Click
Jul20 200522 102.68 103.45 97.50 101.98 -1.17 53,229 73,526 +1,295 Hover/Click
Aug20 200522 106.13 106.92 101.11 105.32 -1.46 20,181 30,569 -793 Hover/Click
Sep20 200522 109.73 110.19 104.36 108.54 -1.57 14,226 32,793 +992 Hover/Click
Oct20 200522 111.69 112.63 106.85 111.01 -1.55 6,598 24,187 +499 Hover/Click
Nov20 200522 113.75 113.75 108.81 112.99 -1.49 5,063 23,476 +160 Hover/Click
Dec20 200522 115.63 116.08 110.06 114.56 -1.40 11,125 41,672 +53 Hover/Click
Jan21 200522 112.94 116.56 112.88 116.19 -1.31 1,839 18,566 +454 Hover/Click
Feb21 200522 116.05 118.10 115.86 117.64 -1.22 1,163 11,169 -68 Hover/Click
Mar21 200522 115.00 119.19 115.00 118.73 -1.17 1,895 10,894 +171 Hover/Click
Apr21 200522 119.42 119.42 118.15 119.24 -1.15 1,510 8,766 +36 Hover/Click
May21 200522 118.97 119.84 118.97 119.84 -1.23 1,613 4,281 +105 Hover/Click
Jun21 200522 116.67 121.26 116.67 120.78 -1.20 2,917 19,032 -130 Hover/Click
Jul21 200522 122.39 122.39 121.28 122.39 -1.19 322 3,516 +21 Hover/Click
Total Volume and Open Interest 162,536 388,888 -2,072  
e-miNY NY Harbor ULSD(NYM)
Jun20 200522 98.20 98.20 98.20 98.20 -0.70        
Jul20 200522 101.98 101.98 101.98 101.98 -1.17 0 1 +0  
Aug20 200522 105.32 105.32 105.32 105.32 -1.46        
Sep20 200522 108.54 108.54 108.54 108.54 -1.57        
Oct20 200522 111.01 111.01 111.01 111.01 -1.55        
Nov20 200522 112.99 112.99 112.99 112.99 -1.49        
Total Volume and Open Interest 0 1 +0  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200522 104.50 105.00 98.51 103.82 -0.69 26,272 34,021 -3,602 Hover/Click
Jul20 200522 106.14 106.74 100.12 105.18 -1.00 56,952 105,503 +3,689 Hover/Click
Aug20 200522 106.87 107.56 101.08 106.01 -1.04 25,224 36,496 +2,359 Hover/Click
Sep20 200522 106.75 107.28 100.91 105.74 -1.09 18,320 49,242 +129 Hover/Click
Oct20 200522 98.56 98.71 92.40 96.86 -1.28 9,663 33,963 -639 Hover/Click
Nov20 200522 96.31 96.31 92.50 96.00 -1.22 4,737 20,280 -7 Hover/Click
Dec20 200522 96.46 97.24 91.25 95.68 -1.10 8,997 40,009 -283 Hover/Click
Jan21 200522 96.00 96.38 94.20 96.38 -1.03 1,315 9,840 +182 Hover/Click
Feb21 200522 96.40 97.84 95.80 97.84 -0.92 810 2,911 -35 Hover/Click
Mar21 200522 100.79 100.79 96.50 99.94 -0.86 1,367 5,722 -101 Hover/Click
Apr21 200522 113.67 115.29 113.56 115.29 -0.47 708 5,879 +140 Hover/Click
May21 200522 116.41 116.41 116.41 116.41 -0.36 594 1,960 +5 Hover/Click
Jun21 200522 115.46 117.10 112.00 116.68 -0.30 2,161 20,111 -60 Hover/Click
Jul21 200522 116.53 116.53 114.37 116.53 -0.25 334 1,912 +119 Hover/Click
Total Volume and Open Interest 158,865 382,128 +2,132  
e-miNY RBOB Gasoline(NYM)
Jun20 200522 103.30 103.82 103.00 103.82 -0.69 1 1 -1  
Jul20 200522 105.18 105.18 105.18 105.18 -1.00        
Aug20 200522 106.01 106.01 106.01 106.01 -1.04        
Sep20 200522 105.74 105.74 105.74 105.74 -1.09        
Oct20 200522 96.86 96.86 96.86 96.86 -1.28        
Nov20 200522 96.00 96.00 96.00 96.00 -1.22        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jun20 200522 1.726 1.760 1.680 1.731 +0.021 158,342 35,819 -20,607 Hover/Click
Jul20 200522 1.870 1.903 1.832 1.881 +0.029 165,327 337,877 +2,525 Hover/Click
Aug20 200522 1.950 1.976 1.910 1.958 +0.025 38,314 70,263 +1,756 Hover/Click
Sep20 200522 2.001 2.029 1.965 2.013 +0.020 28,153 141,055 +1,467 Hover/Click
Oct20 200522 2.086 2.112 2.049 2.095 +0.014 29,693 101,555 -299 Hover/Click
Nov20 200522 2.387 2.421 2.362 2.408 +0.020 15,231 44,350 +687 Hover/Click
Dec20 200522 2.781 2.831 2.772 2.817 +0.025 13,200 59,302 -3,980 Hover/Click
Jan21 200522 2.929 2.973 2.915 2.957 +0.022 24,705 92,460 -135 Hover/Click
Feb21 200522 2.888 2.935 2.879 2.920 +0.021 5,136 34,307 +581 Hover/Click
Mar21 200522 2.771 2.809 2.758 2.795 +0.019 15,492 60,745 +658 Hover/Click
Apr21 200522 2.495 2.522 2.487 2.511 +0.005 15,599 69,591 -943 Hover/Click
May21 200522 2.460 2.493 2.460 2.485 +0.007 3,617 26,559 -146 Hover/Click
Jun21 200522 2.505 2.530 2.503 2.525 +0.007 2,085 16,995 -56 Hover/Click
Jul21 200522 2.551 2.577 2.550 2.571 +0.007 2,142 11,981 -151 Hover/Click
Total Volume and Open Interest 533,061 1,247,108 -18,290  
e-miNY Natural Gas(NYM)
Jun20 200522 1.730 1.760 1.685 1.731 +0.021 7,589 4,841 +132  
Jul20 200522 1.880 1.905 1.835 1.881 +0.029 1,705 1,656 +358  
Aug20 200522 1.940 1.970 1.915 1.958 +0.025 217 437 +6  
Sep20 200522 1.975 2.025 1.970 2.013 +0.020 45 159 +2  
Oct20 200522 2.100 2.105 2.070 2.095 +0.014 2 81 +1  
Nov20 200522 2.408 2.408 2.408 2.408 +0.020 1 24 +0  
Total Volume and Open Interest 9,604 7,364 +530  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200525 34.98 35.97 34.46 35.53 +0.40 178,546 224,086 -30,832 Hover/Click
Aug20 200525 35.44 36.49 35.00 36.12 +0.46 162,760 358,620 +17,429 Hover/Click
Sep20 200525 36.16 36.94 35.50 36.58 +0.44 98,568 253,656 -2,382 Hover/Click
Oct20 200525 36.51 37.44 36.03 37.09 +0.45 47,697 140,784 +2,428 Hover/Click
Nov20 200525 37.14 37.97 36.56 37.63 +0.47 34,127 120,258 +1,124 Hover/Click
Dec20 200525 37.66 38.49 37.14 38.15 +0.49 109,516 316,990 +2,839 Hover/Click
Jan21 200525 38.09 38.88 37.52 38.55 +0.51 16,066 114,182 -920 Hover/Click
Feb21 200525 38.09 39.23 37.99 38.90 +0.51 8,674 93,998 +889 Hover/Click
Mar21 200525 38.57 39.60 38.34 39.28 +0.52 15,173 92,140 +913 Hover/Click
Apr21 200525 39.60 39.60 39.60 39.60 +0.53 6,234 59,322 +1,227 Hover/Click
May21 200525 39.94 39.94 39.94 39.94 +0.55 3,130 39,519 -182 Hover/Click
Jun21 200525 39.57 40.55 39.36 40.26 +0.56 33,821 147,590 +2,309 Hover/Click
Jul21 200525 40.56 40.56 40.56 40.56 +0.57 3,797 36,401 +1,590 Hover/Click
Aug21 200525 40.82 40.82 40.82 40.82 +0.58 840 26,745 -54 Hover/Click
Total Volume and Open Interest 770,301 2,685,655 -1,918  
Gas Oil(ICE) Weekly Monthly
Jun20 200525 289.50 301.75 289.50 299.75 +12.00 50,611 111,981 -2,590 Hover/Click
Jul20 200525 305.00 312.75 300.25 310.50 +11.25 54,399 137,729 +4,572 Hover/Click
Aug20 200525 313.75 320.50 309.00 318.50 +10.75 25,255 69,055 -345 Hover/Click
Sep20 200525 321.50 327.75 316.75 326.00 +10.25 16,619 59,161 -678 Hover/Click
Oct20 200525 328.50 335.00 324.50 333.50 +10.25 11,225 49,257 +189 Hover/Click
Nov20 200525 333.00 339.50 329.00 338.00 +10.25 9,025 40,059 -327 Hover/Click
Dec20 200525 335.75 342.00 330.50 341.00 +10.25 28,670 82,681 -176 Hover/Click
Jan21 200525 340.50 346.00 340.50 345.75 +10.25 3,917 37,315 +564 Hover/Click
Feb21 200525 346.00 351.00 345.25 350.75 +10.25 2,337 20,794 -237 Hover/Click
Mar21 200525 350.75 355.50 350.25 355.50 +10.00 3,480 20,812 +193 Hover/Click
Total Volume and Open Interest 225,850 854,835 +4,428  
Ethanol(CBOT)
Jun20 200522 1.105 1.109 1.105 1.105 -0.004 29 66 -11  
Jul20 200522 1.058 1.120 1.058 1.075 +0.006 29 253 +9  
Aug20 200522 1.085 1.085 1.085 1.085 +0.006 10 36 +4  
Sep20 200522 1.085 1.085 1.085 1.085 +0.006        
Oct20 200522 1.085 1.085 1.085 1.085 +0.006        
Nov20 200522 1.085 1.085 1.085 1.085 +0.006        
Dec20 200522 1.120 1.120 1.120 1.120 +0.006 0 1 +0  
Jan21 200522 1.116 1.116 1.116 1.116 +0.006        
Total Volume and Open Interest 68 356 +2  
WTI Crude Oil(ICE)
Jul20 200525 33.25 34.18 32.50 33.72 +0.47 24,409 78,541 +1,217 Hover/Click
Aug20 200525 33.61 34.53 33.00 34.10 +0.45 27,100 48,397 +452 Hover/Click
Sep20 200525 33.79 34.98 33.50 34.57 +0.43 30,244 66,613 +6,078 Hover/Click
Oct20 200525 34.16 35.32 34.16 34.92 +0.43 15,354 24,390 +203 Hover/Click
Nov20 200525 34.52 35.57 34.52 35.27 +0.43 5,472 18,008 +297 Hover/Click
Dec20 200525 34.86 35.61 34.86 35.61 +0.43 22,171 81,782 +992 Hover/Click
Jan21 200525 35.72 35.91 35.69 35.91 +0.43 2,296 10,418 +390 Hover/Click
Feb21 200525 36.00 36.18 36.00 36.18 +0.43 771 6,337 +37 Hover/Click
Mar21 200525 36.24 36.43 36.24 36.43 +0.44 1,191 8,295 +311 Hover/Click
Apr21 200525 36.67 36.67 36.67 36.67 +0.45 563 6,201 +67 Hover/Click
May21 200525 36.90 36.90 36.90 36.90 +0.46 145 5,841 -19 Hover/Click
Jun21 200525 36.86 37.11 36.86 37.11 +0.46 3,594 33,389 +150 Hover/Click
Jul21 200525 37.31 37.31 37.31 37.31 +0.46 21 5,748 +0 Hover/Click
Aug21 200525 37.49 37.49 37.49 37.49 +0.46 0 6,364 +0 Hover/Click
Sep21 200525 37.66 37.66 37.66 37.66 +0.46 109 6,038 +9 Hover/Click
Oct21 200525 37.84 37.84 37.84 37.84 +0.46 0 6,676 +0 Hover/Click
Total Volume and Open Interest 139,019 551,992 +10,582  
Heating Oil(ICE)
Jun20 200525 99.26 100.93 99.10 99.61 +1.41 1,675 4,091 -829  
Jul20 200525 102.74 104.61 102.43 103.40 +1.42 18,359 5,396 -593  
Aug20 200525 105.86 107.20 105.86 106.67 +1.35 33,277 1,957 +77  
Sep20 200525 109.24 109.86 109.24 109.86 +1.32 27,424 3,069 +81  
Oct20 200525 111.69 112.35 111.69 112.35 +1.34 12,997 1,452 +127  
Nov20 200525 113.67 114.36 113.67 114.36 +1.37 5,221 945 -7  
Dec20 200525 115.24 115.94 115.24 115.94 +1.38 1,851 7,157 -75  
Jan21 200525 117.59 117.59 117.59 117.59 +1.40 107 1,388 +4  
Feb21 200525 119.06 119.06 119.06 119.06 +1.42 4 324 +0  
Mar21 200525 120.14 120.14 120.14 120.14 +1.41 2 393 +0  
Total Volume and Open Interest 100,971 27,638 -1,208  
RBOB Gasoline(ICE)
Jun20 200525 102.39 105.39 102.00 104.90 +1.08 2,404 2,996 -151  
Jul20 200525 104.55 107.38 103.62 106.20 +1.02 13,390 3,913 +13  
Aug20 200525 104.96 107.94 104.96 106.93 +0.92 12,001 4,318 +292  
Sep20 200525 106.67 106.67 106.67 106.67 +0.93 3,981 4,870 +226  
Oct20 200525 97.91 97.91 97.91 97.91 +1.05 1,718 2,776 -6  
Nov20 200525 97.12 97.12 97.12 97.12 +1.12 1,015 1,167 +87  
Dec20 200525 96.86 96.86 96.86 96.86 +1.18 1,008 4,619 -37  
Jan21 200525 97.63 97.63 97.63 97.63 +1.25 12 489 -3  
Feb21 200525 99.12 99.12 99.12 99.12 +1.28 1 13 +0  
Mar21 200525 101.34 101.34 101.34 101.34 +1.40 103 212 -14  
Total Volume and Open Interest 35,883 28,361 +383  
Crude Oil(TOCOM)
May20 200525 20340 20860 20340 20810 +100 140 1,072 -51  
Jun20 200525 23650 24640 23210 24600 +900 130 1,883 -27  
Jul20 200525 23510 24790 23500 24790 +780 310 5,545 -13  
Aug20 200525 24000 25170 23820 25170 +840 461 4,967 -175  
Sep20 200525 24380 25410 23950 25400 +820 3,483 12,005 -920  
Oct20 200525 24770 25830 24350 25800 +850 34,319 158,004 +14,073  
Total Volume and Open Interest 38,843 183,476 +12,887  
Gasoline(TOCOM)
Jun20 200525 32500 32500 32100 32300 +1300 8 191 -10  
Jul20 200525 32400 32770 32400 32770 +970 6 149 -4  
Aug20 200525 33480 34500 33450 33970 +1670 0 237 +0  
Sep20 200525 34170 34170 34000 34000 +760 11 508 -5  
Oct20 200525 33470 34780 33470 34640 +750 53 271 -10  
Nov20 200525 34310 35290 33850 35150 +840 216 459 -3  
Total Volume and Open Interest 294 1,815 -32  
Kerosene(TOCOM)
Jun20 200525 31900 32300 31900 32170 +500 22 104 +18  
Jul20 200525 32400 32730 32400 32600 +590 1 92 +0  
Aug20 200525 32760 32760 32760 32760 unch 0 61 +0  
Sep20 200525 33700 33700 33700 33700 +700 0 221 +0  
Oct20 200525 34450 34600 34450 34600 +1050 8 153 -4  
Nov20 200525 34120 35030 34120 35030 +1210 36 140 -7  
Total Volume and Open Interest 67 771 +7  
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259