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 May 31, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Jul24 240531 77.91 78.62 76.67 76.98 -0.93 259,594 383,835 -15,348 Hover/Click
Aug24 240531 77.50 78.27 76.37 76.73 -0.81 123,478 236,686 +357 Hover/Click
Sep24 240531 77.09 77.89 76.02 76.40 -0.74 96,991 192,919 -6,921 Hover/Click
Oct24 240531 76.58 77.41 75.60 75.98 -0.68 61,810 121,696 -13 Hover/Click
Nov24 240531 76.10 76.90 75.17 75.57 -0.60 29,126 50,744 -689 Hover/Click
Dec24 240531 75.63 76.44 74.75 75.17 -0.54 65,261 189,791 +736 Hover/Click
Jan25 240531 75.19 75.98 74.36 74.79 -0.48 8,241 48,679 +294 Hover/Click
Feb25 240531 74.73 75.52 74.09 74.43 -0.42 7,105 30,914 +79 Hover/Click
Mar25 240531 74.23 75.02 73.68 74.09 -0.36 11,139 44,164 +1,095 Hover/Click
Apr25 240531 74.06 74.25 73.50 73.76 -0.30 3,377 27,681 +1,089 Hover/Click
May25 240531 73.60 74.28 73.21 73.44 -0.25 6,873 25,310 -1,100 Hover/Click
Jun25 240531 73.25 74.02 72.57 73.12 -0.20 24,174 95,880 -1,205 Hover/Click
Jul25 240531 72.50 72.80 72.50 72.80 -0.13 965 23,463 -40 Hover/Click
Aug25 240531 72.00 72.48 72.00 72.48 -0.07 2,179 16,220 +813 Hover/Click
Sep25 240531 72.19 72.19 72.19 72.19 -0.02 2,433 22,876 -610 Hover/Click
Oct25 240531 71.92 71.92 71.92 71.92 +0.02 245 12,112 -1 Hover/Click
Total Volume and Open Interest 748,503 1,810,148 -23,313  
e-miNY Crude Oil(NYM)
Jul24 240531 77.775 78.625 76.675 77.000 -0.900 6,772 994 -167  
Aug24 240531 77.450 78.225 76.400 76.725 -0.825 648 432 -4  
Sep24 240531 76.800 77.825 76.025 76.400 -0.750 32 156 +3  
Oct24 240531 76.425 76.450 75.525 76.000 -0.650 8 17 -2  
Nov24 240531 75.975 76.500 75.100 75.575 -0.600 4 13 +0  
Dec24 240531 75.000 75.175 74.925 75.175 -0.525 11 229 -2  
Total Volume and Open Interest 7,483 1,934 -174  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240531 236.90 238.94 235.08 236.36 -0.58 22,873 10,093 -8,282 Hover/Click
Jul24 240531 238.76 241.29 237.07 238.42 -0.75 71,397 101,419 +4,294 Hover/Click
Aug24 240531 240.99 243.32 239.15 240.36 -0.91 36,106 44,300 +854 Hover/Click
Sep24 240531 243.01 245.29 241.00 242.20 -1.17 26,988 55,149 +595 Hover/Click
Oct24 240531 244.54 246.67 242.27 243.48 -1.42 12,032 31,063 -271 Hover/Click
Nov24 240531 245.11 247.25 242.85 244.06 -1.46 6,621 29,999 +888 Hover/Click
Dec24 240531 245.24 247.37 243.03 244.23 -1.38 14,885 44,701 -499 Hover/Click
Jan25 240531 245.61 247.20 243.93 244.73 -1.35 2,797 16,459 +47 Hover/Click
Feb25 240531 246.31 246.93 243.85 244.44 -1.32 970 7,186 +76 Hover/Click
Mar25 240531 244.30 245.76 242.58 243.26 -1.28 1,298 12,630 +351 Hover/Click
Apr25 240531 243.03 243.03 241.04 241.52 -1.28 339 7,536 +25 Hover/Click
May25 240531 242.03 242.05 240.47 240.52 -1.28 259 5,370 +31 Hover/Click
Jun25 240531 241.08 243.20 239.37 239.97 -1.27 1,314 15,531 +36 Hover/Click
Jul25 240531 239.98 239.98 239.98 239.98 -1.17 104 1,039 +36 Hover/Click
Total Volume and Open Interest 198,490 395,361 -1,780  
e-miNY NY Harbor ULSD(NYM)
Jun24 240530 236.94 236.94 236.94 236.94 -6.76 0 1 +0  
Jul24 240531 238.40 238.42 238.40 238.40 -0.77 0 2 +0  
Aug24 240531 240.40 240.40 240.36 240.40 -0.87        
Sep24 240531 242.20 242.20 242.20 242.20 -1.17        
Oct24 240531 243.50 243.50 243.48 243.50 -1.40        
Nov24 240531 244.10 244.10 244.06 244.10 -1.42        
Total Volume and Open Interest 0 3 +0  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240531 239.87 243.66 239.35 242.60 +2.14 21,063 10,827 -5,951 Hover/Click
Jul24 240531 239.70 243.43 238.78 241.74 +1.39 77,015 120,394 -636 Hover/Click
Aug24 240531 238.49 242.00 237.66 239.91 +0.87 47,252 60,442 +3,874 Hover/Click
Sep24 240531 235.34 238.79 234.82 236.59 +0.53 29,181 65,299 +777 Hover/Click
Oct24 240531 217.90 221.32 217.53 218.92 +0.11 8,496 32,211 -392 Hover/Click
Nov24 240531 212.87 216.14 212.42 213.73 +0.04 4,181 23,301 -214 Hover/Click
Dec24 240531 209.50 212.50 209.00 210.33 -0.06 7,138 31,702 +123 Hover/Click
Jan25 240531 209.89 211.03 208.28 208.85 -0.15 2,054 14,297 -41 Hover/Click
Feb25 240531 209.70 209.70 209.17 209.17 -0.15 1,002 3,320 +72 Hover/Click
Mar25 240531 212.02 212.14 210.92 210.99 -0.17 750 7,873 +51 Hover/Click
Apr25 240531 230.78 231.45 230.78 231.09 -0.28 309 4,258 +86 Hover/Click
May25 240531 231.34 231.34 231.01 231.01 -0.32 140 1,777 +59 Hover/Click
Jun25 240531 230.09 231.48 229.01 229.99 -0.35 151 5,184 +26 Hover/Click
Jul25 240531 228.02 228.02 228.02 228.02 -0.37 7 509 -1 Hover/Click
Total Volume and Open Interest 198,760 384,992 -2,165  
e-miNY RBOB Gasoline(NYM)
Jul24 240531 241.70 241.74 241.70 241.70 +1.35 2 2 +2  
Aug24 240531 239.90 239.91 239.90 239.90 +0.86        
Sep24 240531 236.60 236.60 236.59 236.60 +0.54        
Oct24 240531 218.90 218.92 218.90 218.90 +0.09        
Nov24 240531 213.70 213.73 213.70 213.70 +0.01        
Dec24 240531 210.30 210.33 210.30 210.30 -0.09        
Total Volume and Open Interest 2 6 +2  
Natural Gas(NYM) Weekly Monthly
Jul24 240531 2.567 2.624 2.518 2.587 +0.015 161,403 299,799 -7,582 Hover/Click
Aug24 240531 2.644 2.701 2.605 2.662 +0.015 50,817 97,708 -2,508 Hover/Click
Sep24 240531 2.630 2.687 2.596 2.651 +0.019 34,220 194,534 -865 Hover/Click
Oct24 240531 2.714 2.778 2.685 2.744 +0.025 46,210 153,875 -1,765 Hover/Click
Nov24 240531 3.064 3.143 3.047 3.109 +0.038 18,358 92,329 +278 Hover/Click
Dec24 240531 3.514 3.598 3.495 3.561 +0.039 12,547 72,781 +757 Hover/Click
Jan25 240531 3.786 3.859 3.765 3.826 +0.034 17,771 89,664 -210 Hover/Click
Feb25 240531 3.615 3.682 3.594 3.654 +0.034 4,684 41,661 +54 Hover/Click
Mar25 240531 3.204 3.272 3.189 3.253 +0.037 10,822 86,401 +419 Hover/Click
Apr25 240531 2.985 3.025 2.963 3.018 +0.025 9,977 67,746 -227 Hover/Click
May25 240531 3.014 3.052 2.997 3.048 +0.019 2,995 33,607 -190 Hover/Click
Jun25 240531 3.205 3.231 3.178 3.228 +0.017 4,256 17,730 +1,716 Hover/Click
Jul25 240531 3.401 3.426 3.373 3.423 +0.017 3,821 21,931 +1,454 Hover/Click
Aug25 240531 3.423 3.450 3.398 3.446 +0.014 1,165 11,104 +63 Hover/Click
Total Volume and Open Interest 393,783 1,490,933 -10,718  
e-miNY Natural Gas(NYM)
Jul24 240531 2.565 2.620 2.515 2.585 +0.013 3,799 5,411 -69  
Aug24 240531 2.640 2.695 2.605 2.660 +0.013 321 1,684 +90  
Sep24 240531 2.615 2.680 2.600 2.650 +0.018 173 762 +77  
Oct24 240531 2.705 2.765 2.700 2.745 +0.026 20 398 -1  
Nov24 240531 3.075 3.110 3.075 3.110 +0.039 15 212 +3  
Dec24 240531 3.515 3.590 3.515 3.560 +0.038 15 159 +9  
Total Volume and Open Interest 4,412 9,724 +68  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240531 81.74 82.18 81.17 81.62 -0.24 127,270 140,124 -45,166 Hover/Click
Aug24 240531 81.83 82.69 80.75 81.11 -0.77 380,057 511,276 +12,841 Hover/Click
Sep24 240531 81.54 82.40 80.51 80.87 -0.71 203,908 417,386 +4,194 Hover/Click
Oct24 240531 81.17 82.00 80.16 80.53 -0.64 98,557 228,497 +7,577 Hover/Click
Nov24 240531 80.74 81.56 79.78 80.16 -0.57 60,712 137,793 +4,350 Hover/Click
Dec24 240531 80.30 81.13 79.40 79.79 -0.50 111,387 278,375 -738 Hover/Click
Jan25 240531 79.87 80.71 79.04 79.44 -0.43 18,882 81,523 +2,234 Hover/Click
Feb25 240531 79.23 80.29 78.66 79.09 -0.37 11,257 65,725 +124 Hover/Click
Mar25 240531 78.98 79.90 78.35 78.76 -0.31 14,465 60,059 -363 Hover/Click
Apr25 240531 78.52 79.50 78.00 78.44 -0.25 3,661 36,363 +678 Hover/Click
May25 240531 78.20 79.15 77.71 78.13 -0.20 4,986 39,082 +169 Hover/Click
Jun25 240531 77.92 78.83 77.38 77.86 -0.15 21,277 94,030 -606 Hover/Click
Jul25 240531 77.59 77.59 77.59 77.59 -0.10 835 20,724 -44 Hover/Click
Aug25 240531 77.21 77.31 77.21 77.31 -0.05 750 15,295 +23 Hover/Click
Total Volume and Open Interest 1,097,821 2,470,319 -9,932  
Gas Oil(ICE) Weekly Monthly
Jun24 240531 733.50 741.25 726.75 731.75 -11.00 61,977 116,374 -9,516 Hover/Click
Jul24 240531 736.25 744.25 730.00 734.50 -11.00 111,908 168,610 +2,620 Hover/Click
Aug24 240531 739.00 747.00 732.75 737.50 -10.75 55,852 88,043 +2,322 Hover/Click
Sep24 240531 742.25 750.00 735.75 740.50 -10.75 35,133 94,122 -583 Hover/Click
Oct24 240531 745.25 752.50 738.50 743.25 -10.50 21,674 79,657 +1,392 Hover/Click
Nov24 240531 742.75 750.25 736.50 741.25 -10.25 12,491 52,582 +138 Hover/Click
Dec24 240531 738.00 745.75 732.00 736.75 -9.50 28,873 98,675 +1,592 Hover/Click
Jan25 240531 737.25 744.25 731.50 736.00 -8.75 5,645 34,328 +357 Hover/Click
Feb25 240531 736.50 742.25 730.50 735.00 -8.25 2,285 15,890 +331 Hover/Click
Mar25 240531 733.00 741.25 728.75 733.25 -8.00 4,026 32,936 +483 Hover/Click
Total Volume and Open Interest 352,334 891,522 +837  
WTI Crude Oil(ICE)
Jul24 240531 77.66 78.61 76.67 76.98 -0.93 39,419 86,413 -1,261 Hover/Click
Aug24 240531 77.32 78.27 76.37 76.73 -0.81 53,797 69,822 -2,700 Hover/Click
Sep24 240531 76.86 77.75 76.02 76.40 -0.74 55,366 64,631 +643 Hover/Click
Oct24 240531 76.34 77.10 75.60 75.98 -0.68 35,944 27,986 -429 Hover/Click
Nov24 240531 76.20 76.44 75.16 75.57 -0.60 23,089 17,232 +847 Hover/Click
Dec24 240531 75.47 76.43 74.77 75.17 -0.54 23,205 91,628 +223 Hover/Click
Jan25 240531 74.96 75.31 74.48 74.79 -0.48 3,191 9,604 +22 Hover/Click
Feb25 240531 74.55 75.02 74.43 74.43 -0.42 1,450 6,577 -16 Hover/Click
Mar25 240531 74.16 74.77 74.06 74.09 -0.36 3,297 9,303 -50 Hover/Click
Apr25 240531 73.76 73.76 73.76 73.76 -0.30 290 3,854 +75 Hover/Click
May25 240531 73.44 73.44 73.44 73.44 -0.25 219 3,337 -38 Hover/Click
Jun25 240531 73.57 73.66 72.65 73.12 -0.20 6,568 19,095 -395 Hover/Click
Jul25 240531 72.80 72.80 72.80 72.80 -0.13 41 4,320 -1 Hover/Click
Aug25 240531 72.48 72.48 72.48 72.48 -0.07 77 3,549 -33 Hover/Click
Sep25 240531 72.19 72.19 72.19 72.19 -0.02 240 6,244 -79 Hover/Click
Oct25 240531 71.92 71.92 71.92 71.92 +0.02 58 3,399 -14 Hover/Click
Total Volume and Open Interest 254,230 529,109 -916  
Heating Oil(ICE)
Jul24 240531 238.69 241.10 237.27 238.42 -0.75 10,796 6,534 -60  
Aug24 240531 240.77 243.17 239.25 240.36 -0.91 13,165 2,603 +163  
Sep24 240531 242.43 244.41 241.20 242.20 -1.17 8,069 8,639 +611  
Oct24 240531 245.67 245.67 242.66 243.48 -1.42 2,924 1,724 -25  
Nov24 240531 246.24 246.24 244.05 244.06 -1.46 1,421 2,391 -61  
Dec24 240531 246.57 246.57 244.23 244.23 -1.38 2,073 5,486 +451  
Jan25 240531 244.73 244.73 244.73 244.73 -1.35 30 795 +6  
Feb25 240531 244.44 244.44 244.44 244.44 -1.32 0 163 +0  
Mar25 240531 243.26 243.26 243.26 243.26 -1.28 141 1,444 +108  
Apr25 240531 241.52 241.52 241.52 241.52 -1.28 0 1 +0  
Total Volume and Open Interest 40,289 33,780 +779  
RBOB Gasoline(ICE)
Jul24 240530 96.35 97.53 95.88 96.95 +0.62 21,087 77,310 +1,676  
Aug24 240530 95.90 96.65 95.20 96.25 +0.35 11,789 55,393 +915  
Sep24 240531 235.36 237.98 235.36 236.59 +0.53 13,018 8,235 +239  
Oct24 240530 82.25 82.68 81.80 82.43 +0.18 6,979 55,426 -570  
Nov24 240531 213.73 213.73 213.73 213.73 +0.04 1,369 1,635 -71  
Dec24 240530 76.13 76.40 75.68 76.20 +0.15 5,574 40,285 +896  
Jan25 240531 208.85 208.85 208.85 208.85 -0.15 407 1,272 -163  
Feb25 240531 209.17 209.17 209.17 209.17 -0.15 372 723 +58  
Mar25 240531 210.99 210.99 210.99 210.99 -0.17 193 1,237 +5  
Apr25 240531 231.09 231.09 231.09 231.09 -0.28 118 331 -30  
Total Volume and Open Interest 83,679 39,620 -672  
Crude Oil(TOCOM)
May24 240531 82790 82790 82600 82620 -20 25 2,560 -8  
Jun24 240531 82370 82370 80680 81050 -1070 29 2,581 -2  
Jul24 240531 81040 81150 79920 80280 -1070 11 3,319 -5  
Aug24 240531 80450 80800 79070 79480 -990 222 1,662 -104  
Sep24 240531 79410 79870 78240 78620 -890 558 4,300 -242  
Oct24 240531 78600 78940 77400 77750 -880 1,820 27,614 +32  
Total Volume and Open Interest 2,689 42,351 -318  
Gasoline(TOCOM)
Jul24 240531 83000 83000 83000 83000 unch        
Aug24 240531 83000 83000 83000 83000 unch        
Sep24 240531 83000 83000 83000 83000 unch        
Oct24 240531 83000 83000 83000 83000 unch        
Nov24 240531 83000 83000 83000 83000 unch        
Dec24 240531 83000 83000 83000 83000 unch        
Total Volume and Open Interest        
Kerosene(TOCOM)
Jul24 240531 81500 81500 81500 81500 unch        
Aug24 240531 81500 81500 81500 81500 unch        
Sep24 240531 81500 81500 81500 81500 unch        
Oct24 240531 81500 81500 81500 81500 unch        
Nov24 240531 81500 81500 81500 81500 unch        
Dec24 240531 81500 81500 81500 81500 unch        
Total Volume and Open Interest        
ENDEX EUA(ICE)
Jun24 240531 73.52 74.47 72.43 72.60 -1.35 358 57,752 +198  
Sep24 240531 73.43 73.43 73.43 73.43 -1.35 347 14,281 +0  
Dec24 240531 75.48 76.48 73.85 74.10 -1.38 21,858 329,544 +251  
Mar25 240531 76.75 76.75 75.02 75.04 -1.36 4 20,009 +3  
Jun25 240531 75.78 75.78 75.78 75.78 -1.38 0 55 +0  
Sep25 240531 76.59 76.59 76.59 76.59 -1.41 0 8,600 +0  
Dec25 240531 78.62 79.58 77.00 77.23 -1.41 2,892 144,649 +132  
Mar26 240531 78.78 78.78 78.01 78.01 -1.38 0 1,717 +0  
Dec26 240531 81.85 82.61 79.99 80.22 -1.44 420 22,371 +113  
Mar27 240531 81.12 81.12 81.12 81.12 -1.41 0 1 +0  
Total Volume and Open Interest 26,149 660,892 +785  
API2 Rotterdam Coal(ICE)
May24 240531 105.50 105.50 105.50 105.50 -0.05 0 1,814 +0  
Jun24 240531 118.50 119.75 116.50 118.40 +1.15 141 1,539 -10  
Jul24 240531 121.00 123.90 119.50 121.50 +1.55 211 2,411 +29  
Aug24 240531 123.20 123.20 123.20 123.20 +1.35 118 1,711 +0  
Sep24 240531 124.50 124.50 124.50 124.50 +1.85 106 1,777 +1  
Oct24 240531 125.30 125.30 125.30 125.30 +1.25 105 1,762 +21  
Nov24 240531 125.45 125.45 125.45 125.45 +1.25 105 1,762 +21  
Dec24 240531 125.75 125.75 125.75 125.75 +1.25 105 1,762 +21  
Jan25 240531 126.00 126.00 126.00 126.00 +1.00 43 835 +4  
Feb25 240531 126.30 126.30 126.30 126.30 +1.00 43 835 +4  
Mar25 240531 126.40 126.40 126.40 126.40 +1.00 43 835 +4  
Apr25 240531 126.15 126.15 126.15 126.15 +1.00 38 599 +2  
Total Volume and Open Interest 1,365 24,435 +104  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy