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 Wed September 20, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Oct17 170920 49.84 50.65 49.75 50.41 +0.93 189,605 84,082 -33,082
Nov17 170920 50.27 51.11 50.13 50.69 +0.79 551,173 561,995 +13,937
Dec17 170920 50.54 51.41 50.46 51.04 +0.80 133,663 351,078 +3,247
Jan18 170920 50.81 51.60 50.70 51.29 +0.79 46,171 214,524 +656
Feb18 170920 50.97 51.73 50.90 51.46 +0.77 27,110 89,556 +1,722
Mar18 170920 51.13 51.79 51.01 51.56 +0.74 33,266 169,212 +2,404
Apr18 170920 51.19 51.80 51.04 51.60 +0.70 11,633 46,835 -2,176
May18 170920 51.20 51.72 51.13 51.50 +0.56 7,496 44,981 -438
Jun18 170920 51.12 51.75 51.05 51.54 +0.59 34,984 174,293 +125
Jul18 170920 51.13 51.61 51.13 51.45 +0.52 2,286 37,499 +233
Aug18 170920 51.30 51.54 51.07 51.38 +0.47 4,446 25,953 -1,758
Sep18 170920 51.03 51.48 51.03 51.28 +0.39 3,741 63,297 +737
Oct18 170919 51.28 51.32 50.49 50.88 -0.25 1,116 27,684 +101
Nov18 170920 50.88 51.36 50.88 51.34 +0.47 1,272 29,424 +204
Dec18 170920 50.99 51.45 50.88 51.27 +0.40 38,511 229,845 +2,150
Jan19 170919 50.83 50.83 50.83 50.83 -0.25 659 26,135 +407
Total Volume and Open Interest 1,255,408 2,400,293 -2,472
e-miNY Crude Oil(NYM)
Nov17 170920 50.275 51.125 50.125 50.700 +0.800 4,783 2,410 +565
Dec17 170920 50.575 51.400 50.500 51.050 +0.800 143 780 +28
Jan18 170920 50.825 51.550 50.800 51.300 +0.800 24 692 +0
Feb18 170920 51.000 51.450 51.000 51.450 +0.750 4 461 +1
Mar18 170920 51.550 51.550 51.550 51.550 +0.725 0 29 -3
Apr18 170920 51.600 51.600 51.600 51.600 +0.700 0 54 +0
Total Volume and Open Interest 13,985 9,459 +720
NY Harbor ULSD(NYM)
Oct17 170920 178.31 181.01 177.32 180.70 +3.44 35,164 68,163 -4,393
Nov17 170920 177.56 180.34 176.65 179.91 +3.36 30,596 110,057 -1
Dec17 170920 176.90 179.43 175.93 178.99 +3.21 22,061 78,873 +1,257
Jan18 170920 175.77 178.63 175.32 178.17 +3.05 14,279 51,100 +244
Feb18 170920 174.65 177.38 174.29 176.94 +2.88 8,464 21,621 +556
Mar18 170920 172.86 175.64 172.77 175.29 +2.74 9,437 29,471 +791
Apr18 170920 171.62 173.36 171.07 173.03 +2.52 2,558 16,408 +644
May18 170920 169.45 171.62 169.45 171.61 +2.38 1,310 9,676 +338
Jun18 170920 169.07 171.08 168.68 170.73 +2.26 4,260 23,782 +406
Jul18 170920 169.45 170.63 169.16 170.63 +2.15 94 2,878 -1
Aug18 170920 170.74 170.79 170.47 170.79 +2.03 60 2,173 +9
Sep18 170920 169.89 171.33 169.89 171.16 +1.94 119 3,488 -36
Oct18 170920 171.58 171.58 171.58 171.58 +1.86 105 1,291 +7
Nov18 170920 172.04 172.04 172.04 172.04 +1.79 52 1,971 -1
Total Volume and Open Interest 128,935 450,044 -137
e-miNY NY Harbor ULSD(NYM)
Oct17 170920 180.70 180.70 178.00 180.70 +3.44 0 2 +0
Nov17 170920 179.90 179.91 179.90 179.90 +3.35      
Dec17 170920 179.00 179.00 178.99 179.00 +3.22      
Jan18 170920 178.20 178.20 178.17 178.20 +3.08      
Feb18 170920 176.90 176.94 176.90 176.90 +2.84      
Mar18 170920 175.30 175.30 175.29 175.30 +2.75      
Total Volume and Open Interest 0 2 +0
RBOB Gasoline(NYM)
Oct17 170920 166.30 166.88 164.19 165.51 +0.01 49,663 63,962 -4,972
Nov17 170920 161.69 162.16 160.27 161.58 +0.99 45,210 145,364 +647
Dec17 170920 158.20 159.14 157.42 158.84 +1.66 25,676 80,141 -1,715
Jan18 170920 156.92 157.97 156.32 157.79 +1.96 10,500 45,963 +430
Feb18 170920 157.24 158.46 156.77 158.27 +2.02 4,288 16,787 +455
Mar18 170920 158.38 159.77 158.12 159.67 +2.03 3,204 29,247 +706
Apr18 170920 174.92 176.05 174.60 176.05 +1.90 1,567 15,005 +166
May18 170920 175.41 176.29 174.89 176.17 +1.75 1,605 6,213 -60
Jun18 170920 174.26 175.27 173.95 175.20 +1.76 1,545 8,975 -243
Jul18 170920 172.13 173.07 172.13 173.07 +1.39 532 3,106 -7
Aug18 170920 170.20 170.71 170.20 170.62 +1.26 508 1,938 +66
Sep18 170919 166.46 166.46 166.46 166.46 -0.60 104 2,805 +42
Oct18 170919 154.13 154.13 154.13 154.13 -0.63 11 2,753 +1
Nov18 170919 150.75 150.75 150.75 150.75 -0.62 8 1,172 +2
Total Volume and Open Interest 200,985 434,425 +4,200
e-miNY RBOB Gasoline(NYM)
Oct17 170920 165.50 166.90 165.50 165.50 unch 1 1 +0
Nov17 170920 161.60 161.60 161.58 161.60 +1.01      
Dec17 170920 158.80 158.84 158.80 158.80 +1.62      
Jan18 170920 157.80 157.80 157.79 157.80 +1.97      
Feb18 170920 158.30 158.30 158.27 158.30 +2.05      
Mar18 170920 159.70 159.70 159.67 159.70 +2.06      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Oct17 170920 3.118 3.148 3.077 3.082 -0.040 209,884 119,418 -14,308
Nov17 170920 3.171 3.203 3.136 3.141 -0.034 107,178 264,833 +15,403
Dec17 170920 3.315 3.341 3.280 3.282 -0.037 31,954 113,520 +232
Jan18 170920 3.414 3.437 3.380 3.384 -0.035 46,774 145,036 +289
Feb18 170920 3.419 3.435 3.383 3.386 -0.033 17,903 86,390 +75
Mar18 170920 3.368 3.386 3.337 3.341 -0.029 37,221 107,105 +1,099
Apr18 170920 2.985 2.990 2.974 2.986 unch 28,510 120,971 -1,222
May18 170920 2.937 2.952 2.936 2.948 +0.001 13,985 65,094 +1,316
Jun18 170920 2.966 2.974 2.962 2.971 +0.001 6,219 34,868 +1,434
Jul18 170920 2.988 2.997 2.985 2.994 +0.001 5,248 30,507 +1,128
Aug18 170920 2.991 2.999 2.987 2.996 unch 3,054 27,094 +131
Sep18 170920 2.975 2.979 2.967 2.975 unch 4,073 28,764 +582
Oct18 170920 2.992 3.000 2.986 2.998 +0.001 9,317 58,185 +1,550
Nov18 170920 3.040 3.048 3.034 3.047 +0.001 2,715 26,492 +714
Total Volume and Open Interest 530,208 1,332,910 +8,850
e-miNY Natural Gas(NYM)
Oct17 170920 3.115 3.150 3.075 3.080 -0.042 1,104 887 +82
Nov17 170920 3.170 3.190 3.140 3.145 -0.030 170 307 +41
Dec17 170920 3.325 3.330 3.290 3.290 -0.029 26 82 +0
Jan18 170920 3.425 3.425 3.425 3.425 +0.006 9 59 +2
Feb18 170919 3.440 3.440 3.419 3.419 -0.014 0 20 +0
Mar18 170919 3.370 3.370 3.370 3.370 -0.011 7 22 -3
Total Volume and Open Interest 727 1,319 -25
Brent Crude Oil(ICE)
Nov17 170920 55.35 56.48 55.26 56.29 +1.15 278,120 295,959 -40,148
Dec17 170920 55.09 56.11 55.02 55.93 +1.03 286,385 563,891 +2,447
Jan18 170920 54.89 55.85 54.84 55.68 +0.96 115,342 282,641 +25,698
Feb18 170920 54.78 55.69 54.74 55.53 +0.90 48,671 122,862 -2,885
Mar18 170920 54.72 55.60 54.70 55.44 +0.85 43,514 160,008 +1,531
Apr18 170920 54.77 55.51 54.67 55.37 +0.80 17,093 43,634 +162
May18 170920 54.71 55.44 54.69 55.32 +0.75 7,978 41,400 +444
Jun18 170920 54.70 55.40 54.66 55.27 +0.71 35,071 149,707 +3,501
Jul18 170920 54.82 55.29 54.74 55.25 +0.68 1,292 31,754 -449
Aug18 170920 54.69 55.22 54.69 55.22 +0.64 1,612 23,977 -970
Sep18 170920 55.17 55.17 55.17 55.17 +0.60 2,361 42,655 +822
Oct18 170920 55.14 55.14 55.14 55.14 +0.57 705 20,084 -820
Nov18 170920 55.13 55.13 55.13 55.13 +0.55 936 19,275 -651
Dec18 170920 54.66 55.22 54.64 55.12 +0.53 32,051 190,399 +1,380
Total Volume and Open Interest 884,549 2,374,096 -10,271
Gas Oil(ICE)
Oct17 170920 528.75 539.75 525.75 537.00 +8.50 83,207 220,974 +2,006
Nov17 170920 523.00 532.75 520.50 530.25 +7.75 64,702 179,002 +9,566
Dec17 170920 515.75 523.75 513.25 521.50 +7.00 67,821 135,617 +2,178
Jan18 170920 511.25 518.75 510.00 517.25 +6.50 15,415 59,401 -841
Feb18 170920 508.75 516.00 508.00 514.50 +6.25 11,845 45,808 +2,514
Mar18 170920 505.75 512.75 505.25 511.25 +5.75 11,059 42,278 -258
Apr18 170920 503.50 508.75 502.75 508.50 +5.50 2,797 22,982 +349
May18 170920 502.75 507.25 501.50 506.75 +5.00 1,178 16,197 +202
Jun18 170920 501.00 506.50 499.75 505.25 +4.50 5,347 42,998 -44
Jul18 170920 501.50 506.75 500.25 505.50 +4.25 643 11,553 -201
Total Volume and Open Interest 271,575 981,632 +16,612
Ethanol(CBOT)
Oct17 170920 1.559 1.559 1.529 1.538 -0.019 136 526 -58
Nov17 170920 1.498 1.505 1.479 1.490 -0.011 15 488 +4
Dec17 170920 1.467 1.470 1.455 1.460 -0.011 0 218 +0
Jan18 170920 1.433 1.433 1.433 1.433 -0.011 0 23 +0
Feb18 170920 1.443 1.443 1.443 1.443 -0.011 0 16 +0
Mar18 170920 1.466 1.466 1.466 1.466 -0.011 0 4 +0
Apr18 170920 1.486 1.486 1.486 1.486 -0.011 0 7 +0
May18 170920 1.486 1.486 1.486 1.486 -0.011      
Total Volume and Open Interest 151 1,284 -54
WTI Crude Oil(ICE)
Nov17 170920 50.25 51.11 50.14 50.69 +0.79 63,891 79,017 +1,440
Dec17 170920 50.52 51.41 50.48 51.04 +0.80 46,840 113,172 +2,468
Jan18 170920 50.76 51.61 50.73 51.29 +0.79 16,483 31,416 +447
Feb18 170920 51.01 51.73 50.91 51.46 +0.77 8,693 24,049 +1,401
Mar18 170920 51.23 51.75 51.01 51.56 +0.74 6,570 24,868 +1,268
Apr18 170920 51.36 51.77 51.15 51.60 +0.70 874 4,369 -37
May18 170920 51.39 51.80 51.29 51.60 +0.66 407 6,065 -290
Jun18 170920 51.35 51.68 51.16 51.58 +0.63 5,108 57,298 +684
Jul18 170920 51.41 51.53 51.41 51.53 +0.60 123 6,660 -32
Aug18 170920 51.48 51.48 51.48 51.48 +0.57 104 5,654 +3
Sep18 170920 51.43 51.43 51.43 51.43 +0.54 302 8,236 -46
Oct18 170920 51.39 51.39 51.39 51.39 +0.51 79 1,786 -27
Nov18 170920 51.36 51.36 51.36 51.36 +0.49 6 6,408 +0
Dec18 170920 50.99 51.43 50.99 51.33 +0.46 6,828 126,127 +24
Jan19 170920 51.26 51.26 51.26 51.26 +0.43 42 1,666 +0
Feb19 170920 51.20 51.20 51.20 51.20 +0.41 20 481 +8
Total Volume and Open Interest 186,243 594,809 -1,954
Heating Oil(ICE)
Sep17 170830 170.20 170.42 166.51 167.38 +0.83 3,308 2,337 +0
Oct17 170920 178.17 180.76 177.43 180.70 +3.44 1,942 2,389 -156
Nov17 170920 177.83 180.02 177.33 179.91 +3.36 3,993 4,060 +143
Dec17 170920 176.90 179.05 176.64 178.99 +3.21 5,853 6,369 -222
Jan18 170920 177.76 178.17 177.76 178.17 +3.05 6,576 1,741 -43
Feb18 170920 176.94 176.94 176.94 176.94 +2.88 4,319 1,124 +240
Mar18 170920 175.14 175.29 175.14 175.29 +2.74 2,210 1,380 +337
Apr18 170920 173.03 173.03 173.03 173.03 +2.52 403 1,040 +0
May18 170920 171.61 171.61 171.61 171.61 +2.38 51 712 +10
Jun18 170920 169.44 170.73 169.44 170.73 +2.26 19 1,318 +0
Total Volume and Open Interest 25,485 23,047 +314
RBOB Gasoline(ICE)
Sep17 170830 184.00 191.28 183.90 188.47 +10.14 3,389 3,018 +0
Oct17 170920 59.35 59.60 58.47 58.65 -1.47 20,703 65,180 -971
Nov17 170920 161.60 161.90 160.64 161.58 +0.99 2,748 6,666 +202
Dec17 170920 59.00 60.10 58.72 59.92 +0.20 19,689 104,454 +4,133
Jan18 170920 156.39 157.79 156.39 157.79 +1.96 1,162 5,243 +79
Feb18 170920 157.03 158.27 157.03 158.27 +2.02 742 1,084 -56
Mar18 170920 159.67 159.67 159.67 159.67 +2.03 381 2,510 +183
Apr18 170920 176.07 176.07 176.07 176.07 +1.92 61 1,353 +0
May18 170920 176.29 176.29 176.29 176.29 +1.87 38 594 +14
Jun18 170920 175.28 175.28 175.28 175.28 +1.84 46 1,250 +9
Total Volume and Open Interest 8,611 33,244 +212
Crude Oil(TOCOM)
Sep17 170920 37000 37000 36530 36910 -80 63 8,671 -54
Oct17 170920 37820 38000 37560 37630 -170 242 18,647 -152
Nov17 170920 37690 37830 37300 37420 -160 76 11,240 +5
Dec17 170920 37540 37650 37160 37250 -190 218 12,628 -77
Jan18 170920 37390 37550 36930 37130 -190 2,115 18,486 -470
Feb18 170920 37310 37450 36830 37020 -240 9,300 67,644 -1,116
Total Volume and Open Interest 12,014 137,316 -1,864
Gasoline(TOCOM)
Sep17 170825 50000 50250 49600 50100 +170 169 848 +9
Oct17 170920 52400 52420 52330 52330 -370 35 491 -13
Nov17 170920 52020 52100 51930 52090 -90 80 810 -34
Dec17 170920 51980 52060 51750 51830 -130 64 2,052 -11
Jan18 170920 51550 51680 51250 51450 -100 110 2,693 -24
Feb18 170920 51150 51230 50790 51010 -120 176 1,878 -36
Total Volume and Open Interest 1,957 10,986 +41
Kerosene(TOCOM)
Sep17 170825 47610 47850 47600 47790 +180 27 519 -18
Oct17 170920 51310 51390 51200 51300 +330 24 314 +5
Nov17 170920 52100 52140 52040 52090 +130 14 757 +3
Dec17 170920 52350 52350 52200 52230 -20 39 1,533 +22
Jan18 170920 52060 52180 51790 52180 +20 58 2,204 +28
Feb18 170920 51910 52110 51810 51930 -80 64 1,220 +41
Total Volume and Open Interest 354 7,756 +159
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

Some browsers and pop-up blockers may be experiencing difficulties with our new software update. While we are working to resolve those issues, we appreciate both your patience and your feedback. In the meantime, if you wish to disable our new pop-up charts, simply minimize the first one that pops up on a mouseover. This will disable our new pop-up charts until we can implement a better solution.