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 February 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Apr17 170224 54.33 54.51 53.76 53.99 -0.46 499,480 473,806 -16,101
May17 170224 54.62 54.81 54.09 54.32 -0.44 127,659 229,913 -2,997
Jun17 170224 54.84 55.01 54.32 54.56 -0.40 102,768 254,921 +1,679
Jul17 170224 55.04 55.19 54.54 54.76 -0.37 38,589 110,716 -521
Aug17 170224 55.09 55.27 54.67 54.89 -0.34 26,354 88,032 +4,093
Sep17 170224 55.16 55.27 54.72 54.94 -0.33 19,796 115,372 +1,331
Oct17 170224 55.30 55.30 54.75 54.94 -0.33 8,995 65,321 +403
Nov17 170224 55.06 55.15 54.78 54.92 -0.33 9,206 48,671 -1,909
Dec17 170224 55.10 55.27 54.74 54.89 -0.33 59,794 245,782 +2,107
Jan18 170224 55.00 55.07 54.72 54.83 -0.33 4,088 48,639 -422
Feb18 170224 54.91 55.02 54.72 54.76 -0.33 2,907 24,241 +139
Mar18 170224 54.94 54.94 54.68 54.68 -0.33 7,044 45,616 -315
Apr18 170224 54.61 54.61 54.61 54.61 -0.32 2,180 11,111 -272
May18 170224 54.52 54.52 54.52 54.52 -0.32 690 11,690 -22
Jun18 170224 54.65 54.77 54.40 54.43 -0.32 9,682 60,585 -822
Jul18 170224 54.32 54.32 54.32 54.32 -0.32 410 10,668 +240
Total Volume and Open Interest 950,424 2,091,971 -8,232
e-miNY Crude Oil(NYM)
Apr17 170224 54.350 54.525 53.750 54.000 -0.450 9,982 2,295 +207
May17 170224 54.675 54.675 54.100 54.325 -0.425 155 223 +9
Jun17 170224 54.900 54.900 54.550 54.550 -0.400 38 112 +7
Jul17 170224 54.850 54.850 54.700 54.750 -0.375 16 164 -11
Aug17 170224 54.950 54.950 54.900 54.900 -0.325 10 68 -8
Sep17 170224 54.950 55.500 54.950 54.950 -0.325 1 81 +1
Total Volume and Open Interest 10,222 3,480 +218
NY Harbor ULSD(NYM)
Mar17 170224 165.33 165.48 162.93 164.04 -1.63 39,710 41,052 -10,216
Apr17 170224 166.23 166.55 163.77 164.82 -1.75 81,888 109,360 +1,954
May17 170224 166.91 167.15 164.57 165.56 -1.74 29,944 69,844 -1,660
Jun17 170224 167.59 167.70 165.37 166.31 -1.70 23,682 56,330 +1,916
Jul17 170224 168.50 168.59 166.43 167.25 -1.67 8,070 27,633 +340
Aug17 170224 169.06 169.07 167.43 168.23 -1.63 6,191 15,648 +396
Sep17 170224 169.99 170.00 168.81 169.20 -1.58 3,804 17,261 +259
Oct17 170224 170.28 170.51 169.35 170.08 -1.51 1,209 6,842 +12
Nov17 170224 170.31 171.70 170.25 170.94 -1.43 914 9,258 +357
Dec17 170224 172.35 172.37 170.89 171.62 -1.35 7,588 46,725 -95
Jan18 170224 171.98 172.27 171.98 172.27 -1.29 244 4,874 +11
Feb18 170224 172.66 172.66 172.37 172.37 -1.24 122 2,878 -57
Mar18 170224 171.72 173.06 170.76 171.72 -1.17 107 2,012 -6
Apr18 170224 170.23 172.00 170.23 170.23 -1.14 52 1,000 +8
Total Volume and Open Interest 204,131 430,813 -6,871
e-miNY NY Harbor ULSD(NYM)
Mar17 170224 164.00 164.04 164.00 164.00 -1.67 0 1 +0
Apr17 170224 164.80 164.82 164.80 164.80 -1.77 0 1 +0
May17 170224 165.60 165.60 165.56 165.60 -1.70      
Jun17 170224 166.30 166.31 166.30 166.30 -1.71      
Jul17 170224 167.30 167.30 167.25 167.30 -1.62      
Aug17 170224 168.20 168.23 168.20 168.20 -1.66      
Total Volume and Open Interest 0 2 +0
RBOB Gasoline(NYM)
Mar17 170224 152.39 152.50 149.45 151.48 -1.38 35,120 40,412 -7,928
Apr17 170224 174.51 174.79 172.02 173.65 -1.11 66,973 110,843 +2,831
May17 170224 176.59 177.04 174.53 176.11 -1.01 31,856 78,384 +3,177
Jun17 170224 177.80 177.81 175.49 176.98 -0.94 21,081 54,769 -526
Jul17 170224 176.82 177.08 175.08 176.45 -0.90 7,556 34,461 -739
Aug17 170224 175.09 175.40 173.52 174.92 -0.80 5,783 17,457 +269
Sep17 170224 172.43 172.69 170.79 172.26 -0.68 7,213 22,603 -114
Oct17 170224 158.53 159.42 157.92 159.02 -0.53 2,134 9,127 -290
Nov17 170224 155.11 155.60 154.21 155.60 -0.42 1,567 6,857 -139
Dec17 170224 152.92 153.46 151.67 153.05 -0.36 5,996 24,031 -658
Jan18 170224 151.94 152.26 151.94 152.26 -0.30 629 4,578 -464
Feb18 170224 152.67 152.67 150.75 152.67 -0.26 312 1,765 -153
Mar18 170224 154.00 154.00 154.00 154.00 -0.31 288 1,148 +57
Apr18 170224 173.40 173.40 173.40 173.40 -0.37 229 2,752 +39
Total Volume and Open Interest 188,105 421,872 -5,437
e-miNY RBOB Gasoline(NYM)
Mar17 170224 151.50 151.50 151.30 151.50 -1.36 0 1 +0
Apr17 170224 173.70 173.70 173.65 173.70 -1.06      
May17 170224 176.10 176.11 176.10 176.10 -1.02      
Jun17 170224 177.00 177.00 176.98 177.00 -0.92      
Jul17 170224 176.50 176.50 176.45 176.50 -0.85      
Aug17 170224 174.90 174.92 174.90 174.90 -0.82      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar17 170224 2.620 2.670 2.587 2.627 +0.010 69,600 23,475 -8,602
Apr17 170224 2.753 2.799 2.731 2.787 +0.038 171,382 258,861 +993
May17 170224 2.826 2.878 2.812 2.868 +0.046 53,382 196,751 +6,961
Jun17 170224 2.894 2.946 2.887 2.940 +0.046 34,256 80,293 +1,318
Jul17 170224 2.954 3.007 2.951 3.005 +0.048 34,059 101,683 +914
Aug17 170224 2.968 3.025 2.968 3.023 +0.046 17,465 44,805 +1,852
Sep17 170224 2.960 3.015 2.957 3.011 +0.044 12,160 69,170 +279
Oct17 170224 2.980 3.028 2.977 3.025 +0.043 34,671 98,884 +923
Nov17 170224 3.059 3.083 3.037 3.081 +0.039 8,516 40,025 -607
Dec17 170224 3.186 3.206 3.161 3.206 +0.034 6,278 43,307 -99
Jan18 170224 3.289 3.292 3.245 3.292 +0.032 15,754 61,359 +663
Feb18 170224 3.263 3.272 3.228 3.272 +0.031 4,370 24,255 +331
Mar18 170224 3.163 3.197 3.161 3.197 +0.027 11,085 43,031 +774
Apr18 170224 2.784 2.787 2.763 2.782 +0.011 8,470 59,907 +1,297
Total Volume and Open Interest 497,932 1,284,144 +6,327
e-miNY Natural Gas(NYM)
Mar17 170223 2.610 2.700 2.585 2.617 +0.025 2,595 1,394 +34
Apr17 170224 2.750 2.800 2.730 2.785 +0.036 1,149 915 -34
May17 170224 2.825 2.875 2.820 2.870 +0.048 60 302 +29
Jun17 170224 2.935 2.950 2.900 2.940 +0.046 6 53 +3
Jul17 170224 3.005 3.030 3.005 3.005 +0.048 7 94 +0
Aug17 170224 3.025 3.040 2.995 3.025 +0.048 0 28 +0
Total Volume and Open Interest 2,220 2,682 -215
Brent Crude Oil(ICE)
Apr17 170224 56.40 56.66 55.74 55.99 -0.59 245,156 169,471 -38,384
May17 170224 56.63 56.92 56.08 56.31 -0.51 262,685 508,603 -3,662
Jun17 170224 56.97 57.07 56.33 56.55 -0.43 181,333 357,340 +11,821
Jul17 170224 56.90 57.15 56.49 56.69 -0.38 65,032 152,969 +3,960
Aug17 170224 56.95 57.20 56.58 56.77 -0.36 42,688 112,261 -2,325
Sep17 170224 56.94 57.19 56.59 56.78 -0.35 39,903 142,455 +7,059
Oct17 170224 56.92 57.04 56.54 56.73 -0.33 18,565 60,914 +4,996
Nov17 170224 56.80 57.00 56.45 56.64 -0.30 9,024 58,989 +750
Dec17 170224 56.72 56.87 56.35 56.54 -0.28 66,818 231,191 +4,571
Jan18 170224 56.45 56.45 56.45 56.45 -0.26 1,606 35,210 +98
Feb18 170224 56.36 56.36 56.36 56.36 -0.26 848 28,036 -175
Mar18 170224 56.26 56.26 56.26 56.26 -0.25 1,269 31,566 +266
Apr18 170224 56.17 56.17 56.17 56.17 -0.24 531 19,315 +142
May18 170224 56.05 56.05 56.05 56.05 -0.23 557 13,475 +309
Total Volume and Open Interest 979,262 2,379,652 -4,052
Gas Oil(ICE)
Mar17 170224 498.00 500.00 492.50 494.50 -5.50 70,268 200,684 -11,558
Apr17 170224 500.25 502.50 494.75 496.75 -5.50 88,360 148,510 +2,069
May17 170224 501.50 503.50 496.25 498.50 -5.25 27,214 85,949 +2,119
Jun17 170224 503.50 504.00 497.75 499.75 -5.00 36,778 131,298 +249
Jul17 170224 504.25 505.50 499.50 501.50 -4.75 12,445 43,785 +1,178
Aug17 170224 506.75 506.75 501.50 503.75 -4.50 9,216 30,867 +1,998
Sep17 170224 508.50 508.50 503.50 505.50 -4.50 5,443 36,617 -36
Oct17 170224 509.50 509.50 505.50 507.50 -4.25 3,900 33,450 +308
Nov17 170224 508.75 509.75 505.75 507.75 -4.25 2,014 13,866 +122
Dec17 170224 510.00 510.00 505.75 507.50 -4.00 24,202 93,534 -1,439
Total Volume and Open Interest 290,096 976,999 -3,018
Ethanol(CBOT)
Mar17 170224 1.505 1.513 1.497 1.504 -0.002 245 959 -81
Apr17 170224 1.536 1.541 1.529 1.533 -0.003 262 2,632 +207
May17 170224 1.538 1.547 1.538 1.547 +0.002 43 360 -5
Jun17 170224 1.540 1.544 1.536 1.544 unch 0 345 +0
Jul17 170224 1.538 1.547 1.538 1.538 unch 10 209 +10
Aug17 170224 1.538 1.542 1.538 1.538 +0.002 10 436 -5
Sep17 170224 1.530 1.530 1.530 1.530 +0.004 0 39 +0
Oct17 170224 1.525 1.525 1.516 1.516 +0.004 0 66 +0
Total Volume and Open Interest 570 5,083 +126
WTI Crude Oil(ICE)
Apr17 170224 54.34 54.49 53.77 53.99 -0.46 59,035 67,470 -3,847
May17 170224 54.65 54.71 54.10 54.32 -0.44 55,377 66,756 +5,267
Jun17 170224 54.82 54.93 54.32 54.56 -0.40 41,831 90,328 +95
Jul17 170224 54.91 54.97 54.54 54.76 -0.37 11,229 41,542 -649
Aug17 170224 54.94 55.08 54.67 54.89 -0.34 5,075 22,120 +112
Sep17 170224 54.95 55.13 54.76 54.94 -0.33 3,781 24,227 -228
Oct17 170224 55.13 55.17 54.75 54.94 -0.33 3,373 7,775 -201
Nov17 170224 55.00 55.08 54.92 54.92 -0.33 1,001 4,229 +185
Dec17 170224 55.13 55.13 54.78 54.89 -0.33 11,599 114,391 +607
Jan18 170224 54.83 54.83 54.83 54.83 -0.33 1,371 5,084 +683
Feb18 170224 54.76 54.76 54.76 54.76 -0.33 190 4,680 -17
Mar18 170224 54.68 54.68 54.68 54.68 -0.33 137 8,147 +0
Apr18 170224 54.61 54.61 54.61 54.61 -0.32 74 1,445 +5
May18 170224 54.52 54.52 54.52 54.52 -0.32 32 600 -24
Jun18 170224 54.73 54.73 54.43 54.43 -0.32 556 28,867 -82
Jul18 170224 54.32 54.32 54.32 54.32 -0.32 10 377 +10
Total Volume and Open Interest 197,103 595,570 +2,108
Heating Oil(ICE)
Feb17 170130 161.44 161.85 160.67 160.67 -1.22 1,788 2,378 -727
Mar17 170224 164.19 164.94 162.95 164.04 -1.63 4,163 2,516 -3,365
Apr17 170224 165.37 165.75 163.82 164.82 -1.75 6,705 7,973 +2,631
May17 170224 165.96 166.46 164.65 165.56 -1.74 3,646 2,277 -355
Jun17 170224 166.77 167.22 165.55 166.31 -1.70 4,049 8,525 -278
Jul17 170224 167.25 167.25 167.25 167.25 -1.67 2,542 1,605 -191
Aug17 170224 168.23 168.23 168.23 168.23 -1.63 1,784 1,926 -256
Sep17 170224 169.20 169.20 169.20 169.20 -1.58 771 2,344 -3
Oct17 170224 170.08 170.08 170.08 170.08 -1.51 117 1,215 +24
Nov17 170224 170.94 170.94 170.94 170.94 -1.43 197 385 +92
Total Volume and Open Interest 24,417 34,633 -1,724
RBOB Gasoline(ICE)
Feb17 170214 74.95 75.20 74.95 75.17 +0.42 4,956 14,208 +89
Mar17 170224 151.73 152.32 149.89 151.48 -1.38 484 2,701 -269
Apr17 170224 66.70 68.22 66.32 68.02 +1.45 28,106 94,905 -2,550
May17 170224 72.87 74.05 72.52 73.97 +1.10 306 1,975 -28
Jun17 170224 76.65 77.95 76.32 77.82 +1.20 11,906 54,247 -168
Jul17 170224 76.87 78.02 76.40 77.90 +1.10 3,367 21,864 +474
Aug17 170224 76.60 77.80 76.00 77.70 +1.13 4,295 21,824 +279
Sep17 170224 172.26 172.26 172.26 172.26 -0.68 1,187 2,428 +149
Oct17 170224 66.12 67.05 65.50 66.97 +0.82 1,537 20,654 -34
Nov17 170224 155.60 155.60 155.60 155.60 -0.42 169 831 +11
Total Volume and Open Interest 23,376 35,807 +76
Crude Oil(TOCOM)
Feb17 170224 38660 39080 38650 38780 +30 56 9,709 -11
Mar17 170224 39050 39140 38880 39100 +140 301 11,282 -53
Apr17 170224 38990 39200 38860 39050 +100 346 9,807 -33
May17 170224 38890 39230 38770 38980 +130 282 17,393 -42
Jun17 170224 38740 39150 38660 38910 +170 1,710 24,216 -200
Jul17 170224 38620 39080 38550 38820 +210 7,150 72,299 +953
Total Volume and Open Interest 9,845 144,706 +614
Gasoline(TOCOM)
Feb17 170125 48010 48010 47550 47680 -330 121 469 +38
Mar17 170224 53400 53800 53000 53460 +60 105 600 -25
Apr17 170224 53490 53960 53440 53630 +240 139 697 -5
May17 170224 53880 54140 53770 54080 +200 47 1,255 +3
Jun17 170224 53760 54100 53710 53960 +330 126 1,100 -9
Jul17 170224 53430 53840 53380 53750 +280 154 1,413 -28
Total Volume and Open Interest 2,354 8,192 -51
Kerosene(TOCOM)
Feb17 170125 51000 51490 50700 51120 +120 304 882 -54
Mar17 170224 51000 51000 49100 49660 -990 53 604 -1
Apr17 170224 48600 49050 48600 49040 +260 46 444 -25
May17 170224 47860 48260 47860 48250 +90 22 378 +7
Jun17 170224 47670 48000 47640 47740 +10 21 341 -6
Jul17 170224 47400 47890 47400 47440 +40 83 529 -39
Total Volume and Open Interest 582 4,805 -135
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

Newsflash

Historical research facts available now in MRCI's 2016 Historical Live Cattle/Feeder Cattle Report! http://goo.gl/sq5VYY
Check out Live Cattle & Feeder Cattle prices since 1975! http://www.mrci.com/pdf/meats.pdf