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 May 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Jul17 170524 51.44 51.88 51.03 51.36 -0.11 564,310 631,530 -3,726
Aug17 170524 51.71 52.10 51.26 51.59 -0.13 96,648 190,406 +10,710
Sep17 170524 51.93 52.28 51.45 51.76 -0.16 49,892 186,073 -1,636
Oct17 170524 52.06 52.42 51.60 51.89 -0.19 34,154 107,515 -207
Nov17 170524 52.14 52.53 51.74 52.01 -0.21 36,336 74,065 +7,201
Dec17 170524 52.20 52.61 51.82 52.09 -0.21 72,397 322,500 +6,035
Jan18 170524 52.34 52.63 51.91 52.12 -0.23 10,841 74,698 +1,168
Feb18 170524 52.22 52.54 51.90 52.09 -0.25 7,136 38,735 +2,025
Mar18 170524 52.41 52.52 51.91 52.02 -0.27 7,713 57,095 -473
Apr18 170524 52.46 52.46 51.83 51.93 -0.28 2,726 22,903 +100
May18 170524 52.18 52.18 51.71 51.82 -0.30 1,847 20,792 +166
Jun18 170524 51.92 52.25 51.57 51.71 -0.31 15,826 111,283 +369
Jul18 170524 51.60 51.60 51.60 51.60 -0.31 953 16,317 +395
Aug18 170524 51.50 51.50 51.50 51.50 -0.31 874 12,007 +88
Sep18 170524 51.41 51.41 51.41 51.41 -0.31 756 26,285 -188
Oct18 170524 51.61 51.61 51.33 51.33 -0.31 114 10,037 +29
Total Volume and Open Interest 944,806 2,214,735 +4,856
e-miNY Crude Oil(NYM)
Jul17 170524 51.450 51.900 51.025 51.350 -0.125 10,620 2,213 +114
Aug17 170524 51.700 52.075 51.300 51.600 -0.125 268 333 -2
Sep17 170524 52.000 52.025 51.375 51.750 -0.175 72 303 +26
Oct17 170524 52.200 52.200 51.300 51.900 -0.175 6 202 +2
Nov17 170524 51.425 52.000 51.300 52.000 -0.225 0 25 +0
Dec17 170524 52.300 52.300 51.375 52.100 -0.200 4 300 +1
Total Volume and Open Interest 10,970 3,692 +141
NY Harbor ULSD(NYM)
Jun17 170524 161.01 162.21 159.56 160.63 -0.04 27,830 47,044 -7,679
Jul17 170524 161.30 162.67 160.02 161.08 -0.15 51,573 108,442 -1,440
Aug17 170524 162.19 163.25 160.67 161.71 -0.21 17,962 41,868 +2,141
Sep17 170524 163.23 164.15 161.61 162.60 -0.29 9,940 35,763 -387
Oct17 170524 164.50 165.00 162.64 163.57 -0.32 8,035 18,865 -136
Nov17 170524 165.08 165.85 163.75 164.51 -0.33 5,788 19,882 +764
Dec17 170524 165.78 166.66 164.42 165.21 -0.32 9,403 65,519 -1,633
Jan18 170524 166.62 167.13 165.49 165.91 -0.33 685 12,060 -6
Feb18 170524 167.06 167.06 166.00 166.16 -0.35 141 5,050 +50
Mar18 170524 166.22 166.22 165.70 165.82 -0.40 182 6,790 -54
Apr18 170524 165.37 165.37 164.73 164.81 -0.46 106 4,580 +26
May18 170524 164.77 164.77 164.14 164.14 -0.53 111 2,901 +30
Jun18 170524 164.50 164.84 163.65 163.81 -0.59 598 16,476 +224
Jul18 170524 164.60 164.60 163.86 163.86 -0.64 18 1,015 +9
Total Volume and Open Interest 132,898 404,201 -7,997
e-miNY NY Harbor ULSD(NYM)
Jun17 170524 160.60 160.63 160.60 160.60 -0.10      
Jul17 170524 161.10 161.10 161.08 161.10 -0.10      
Aug17 170524 161.70 161.71 161.70 161.70 -0.20      
Sep17 170524 162.60 162.60 162.60 162.60 -0.30      
Oct17 170524 163.60 163.60 163.57 163.60 -0.30      
Nov17 170524 164.50 164.51 164.50 164.50 -0.30      
Total Volume and Open Interest      
RBOB Gasoline(NYM)
Jun17 170524 166.85 167.50 164.10 165.26 -0.88 32,020 47,856 -4,041
Jul17 170524 165.69 166.93 163.65 164.76 -0.84 47,407 134,285 -1,187
Aug17 170524 164.97 166.19 163.10 164.17 -0.80 18,116 41,747 -166
Sep17 170524 163.83 165.01 162.12 163.14 -0.72 13,645 47,227 +362
Oct17 170524 152.84 153.34 150.92 151.88 -0.52 8,784 37,560 +774
Nov17 170524 150.68 151.02 148.79 149.80 -0.39 5,907 22,329 +446
Dec17 170524 148.92 149.33 147.18 148.20 -0.28 6,551 33,337 -53
Jan18 170524 148.19 148.62 147.06 147.88 -0.22 306 6,090 +85
Feb18 170524 148.30 148.46 148.01 148.46 -0.23 68 2,583 -6
Mar18 170524 149.83 149.91 149.83 149.91 -0.26 62 3,166 -23
Apr18 170524 167.38 167.38 167.38 167.38 -0.33 234 4,092 -140
May18 170524 168.14 168.15 168.14 168.15 -0.25 269 2,176 -55
Jun18 170524 168.21 168.31 166.91 167.64 -0.26 303 6,284 -70
Jul18 170524 166.33 166.33 166.33 166.33 -0.26 27 1,908 +8
Total Volume and Open Interest 134,010 399,039 -3,957
e-miNY RBOB Gasoline(NYM)
Jun17 170524 165.30 165.30 165.26 165.30 -0.80 0 1 +0
Jul17 170524 164.80 164.80 164.76 164.80 -0.80      
Aug17 170524 164.20 164.20 164.17 164.20 -0.80      
Sep17 170524 163.10 163.14 163.10 163.10 -0.80      
Oct17 170524 151.90 151.90 151.88 151.90 -0.50      
Nov17 170524 149.80 149.80 149.80 149.80 -0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170524 3.234 3.252 3.176 3.209 -0.010 132,558 46,470 -30,479
Jul17 170524 3.328 3.345 3.269 3.300 -0.012 114,100 287,111 +8,461
Aug17 170524 3.363 3.384 3.311 3.342 -0.010 47,727 147,624 +6,303
Sep17 170524 3.343 3.364 3.290 3.322 -0.011 24,293 147,024 +1,940
Oct17 170524 3.367 3.386 3.314 3.344 -0.013 27,898 200,235 -255
Nov17 170524 3.425 3.440 3.370 3.400 -0.012 12,239 67,376 -382
Dec17 170524 3.548 3.559 3.493 3.520 -0.013 5,183 74,114 +1,012
Jan18 170524 3.619 3.633 3.566 3.593 -0.014 10,769 103,038 +406
Feb18 170524 3.585 3.588 3.538 3.564 -0.015 3,560 47,062 +133
Mar18 170524 3.490 3.511 3.454 3.476 -0.014 9,670 69,734 +390
Apr18 170524 2.948 2.960 2.926 2.936 -0.008 7,034 97,986 -793
May18 170524 2.890 2.892 2.865 2.875 -0.008 3,105 35,537 +234
Jun18 170524 2.910 2.919 2.892 2.902 -0.008 1,615 20,318 +315
Jul18 170524 2.932 2.938 2.921 2.928 -0.009 1,118 24,259 +481
Total Volume and Open Interest 405,797 1,535,668 -11,332
e-miNY Natural Gas(NYM)
Jun17 170524 3.220 3.255 3.175 3.210 -0.010 819 516 -190
Jul17 170524 3.325 3.345 3.270 3.300 -0.010 588 641 +345
Aug17 170524 3.360 3.375 3.310 3.340 -0.010 24 77 -2
Sep17 170524 3.355 3.355 3.285 3.320 -0.015 27 74 +15
Oct17 170524 3.320 3.350 3.320 3.345 -0.010 1 23 +0
Nov17 170524 3.385 3.405 3.385 3.400 -0.010 0 39 +0
Total Volume and Open Interest 1,461 1,485 +170
Brent Crude Oil(ICE)
Jul17 170524 54.14 54.62 53.66 53.96 -0.19 379,122 249,024 -31,633
Aug17 170524 54.35 54.85 53.93 54.24 -0.17 315,908 500,239 +26,942
Sep17 170524 54.57 55.02 54.15 54.45 -0.16 151,860 325,745 +7,434
Oct17 170524 54.73 55.17 54.31 54.58 -0.19 74,282 128,415 -4,757
Nov17 170524 54.84 55.27 54.42 54.66 -0.22 41,485 108,720 +798
Dec17 170524 54.90 55.33 54.49 54.71 -0.25 119,911 340,124 -2,814
Jan18 170524 54.94 55.35 54.55 54.71 -0.28 12,527 56,301 +1,965
Feb18 170524 55.11 55.32 54.49 54.66 -0.31 5,774 47,030 -117
Mar18 170524 55.02 55.25 54.45 54.59 -0.32 6,661 56,730 +1,145
Apr18 170524 54.89 54.98 54.50 54.50 -0.34 902 20,494 -54
May18 170524 54.39 54.39 54.39 54.39 -0.36 1,124 21,371 +8
Jun18 170524 54.76 54.95 54.19 54.27 -0.37 23,024 110,502 +1,813
Jul18 170524 54.18 54.18 54.18 54.18 -0.38 810 18,343 +218
Aug18 170524 54.11 54.11 54.11 54.11 -0.38 864 15,775 +90
Total Volume and Open Interest 1,172,764 2,510,549 +1,034
Gas Oil(ICE)
Jun17 170524 479.50 484.00 476.25 480.25 +1.25 85,289 140,491 -7,490
Jul17 170524 479.50 483.50 476.25 480.00 +1.00 73,754 155,786 +3,193
Aug17 170524 480.50 484.75 477.50 481.50 +1.25 31,360 72,402 -3,136
Sep17 170524 483.25 487.00 479.75 483.75 +1.25 21,597 55,385 +595
Oct17 170524 485.75 489.75 482.75 486.50 +1.25 15,010 50,316 -347
Nov17 170524 487.25 490.50 484.25 487.75 +1.25 7,438 29,214 -23
Dec17 170524 487.25 491.00 484.50 488.00 +1.25 23,382 98,779 +222
Jan18 170524 489.25 492.25 486.50 489.50 +1.25 1,168 19,469 +313
Feb18 170524 491.75 493.50 488.75 490.75 +1.25 603 11,334 +4
Mar18 170524 493.50 493.50 488.75 491.25 +1.25 1,264 19,263 +11
Total Volume and Open Interest 275,485 847,480 -4,603
Ethanol(CBOT)
Jun17 170524 1.473 1.490 1.473 1.480 +0.016 248 464 -154
Jul17 170524 1.500 1.512 1.490 1.505 +0.015 318 1,260 +36
Aug17 170524 1.515 1.520 1.515 1.517 +0.019 47 648 +17
Sep17 170524 1.515 1.520 1.515 1.517 +0.016 0 198 +0
Oct17 170524 1.510 1.510 1.510 1.510 +0.011 0 158 +0
Nov17 170524 1.510 1.510 1.500 1.500 +0.009 0 138 +0
Dec17 170524 1.494 1.494 1.494 1.494 +0.009 0 388 +0
Jan18 170524 1.494 1.494 1.494 1.494 +0.009      
Total Volume and Open Interest 613 3,257 -101
WTI Crude Oil(ICE)
Jul17 170524 51.44 52.20 51.03 51.36 -0.11 60,277 90,951 -4,117
Aug17 170524 51.70 52.44 51.27 51.59 -0.13 49,051 54,274 +4,042
Sep17 170524 52.00 52.63 51.47 51.76 -0.16 24,477 52,898 -477
Oct17 170524 52.16 52.78 51.62 51.89 -0.19 12,239 22,460 +93
Nov17 170524 52.27 52.84 51.76 52.01 -0.21 9,339 7,433 +482
Dec17 170524 52.25 52.89 51.81 52.09 -0.21 22,473 121,580 +1,762
Jan18 170524 52.24 52.93 51.93 52.12 -0.23 1,251 9,802 -10
Feb18 170524 52.13 52.38 52.09 52.09 -0.25 482 5,334 +3
Mar18 170524 52.24 52.49 51.89 52.02 -0.27 1,537 10,287 -803
Apr18 170524 51.93 51.93 51.93 51.93 -0.28 216 2,182 +36
May18 170524 51.82 51.82 51.82 51.82 -0.30 67 1,437 +6
Jun18 170524 52.13 52.20 51.61 51.71 -0.31 2,585 36,888 +420
Jul18 170524 51.60 51.60 51.60 51.60 -0.31 18 711 -10
Aug18 170524 51.50 51.50 51.50 51.50 -0.31 28 1,463 +13
Sep18 170524 51.41 51.41 51.41 51.41 -0.31 14 2,111 -1
Oct18 170524 51.33 51.33 51.33 51.33 -0.31 0 1,472 +0
Total Volume and Open Interest 190,398 567,722 +3,383
Heating Oil(ICE)
May17 170427 150.74 150.74 149.05 150.72 -2.95 3,015 1,559 -57
Jun17 170524 161.12 161.71 159.77 160.63 -0.04 2,156 4,127 -101
Jul17 170524 161.64 162.54 160.41 161.08 -0.15 3,811 5,010 +209
Aug17 170524 162.37 162.91 161.04 161.71 -0.21 1,973 3,238 -21
Sep17 170524 163.31 163.31 162.43 162.60 -0.29 1,856 2,974 +26
Oct17 170524 163.40 163.57 163.40 163.57 -0.32 2,189 1,213 -370
Nov17 170524 164.51 164.51 164.51 164.51 -0.33 1,823 1,128 -165
Dec17 170524 165.73 165.73 164.65 165.21 -0.32 692 5,813 -323
Jan18 170524 165.91 165.91 165.91 165.91 -0.33 77 1,280 -20
Feb18 170524 166.16 166.16 166.16 166.16 -0.35 12 507 +4
Total Volume and Open Interest 14,736 27,777 -637
RBOB Gasoline(ICE)
May17 170512 71.65 72.10 71.65 71.90 +0.38 380 1,296 -167
Jun17 170524 80.50 80.95 80.02 80.20 +0.05 6,109 29,590 -1,815
Jul17 170524 80.32 80.85 79.62 79.85 -0.17 12,375 61,834 +275
Aug17 170524 79.92 80.40 79.60 79.85 -0.05 7,691 48,312 +1,596
Sep17 170524 164.32 164.56 162.11 163.14 -0.72 2,136 3,288 -26
Oct17 170524 67.97 68.05 67.40 67.57 -0.43 5,821 43,757 +480
Nov17 170524 150.44 150.44 149.80 149.80 -0.39 978 1,197 +2
Dec17 170524 62.15 62.30 61.60 61.82 -0.53 2,449 21,242 +383
Jan18 170524 147.88 147.88 147.88 147.88 -0.22 13 505 -2
Feb18 170524 148.46 148.46 148.46 148.46 -0.23 4 241 +2
Total Volume and Open Interest 13,614 26,498 +122
Crude Oil(TOCOM)
May17 170524 35920 36090 35850 36060 +140 44 13,190 -15
Jun17 170524 36680 37480 36680 37480 +650 110 14,556 -65
Jul17 170524 36720 37560 36700 37550 +700 222 21,952 -27
Aug17 170524 36740 37620 36740 37620 +750 365 18,915 -113
Sep17 170524 36800 37660 36730 37640 +760 2,396 8,870 -207
Oct17 170524 36800 37680 36730 37670 +810 9,521 59,894 +1,490
Total Volume and Open Interest 12,658 137,377 +1,063
Gasoline(TOCOM)
May17 170425 48310 48310 47110 47720 -590 139 601 +84
Jun17 170524 50200 50200 49910 50010 +130 79 647 -41
Jul17 170524 51000 51210 50800 51210 +500 82 886 -12
Aug17 170524 50480 51060 50390 50950 +570 110 914 -15
Sep17 170524 50240 50870 50200 50870 +650 100 1,046 -35
Oct17 170524 49670 50360 49650 50360 +570 387 1,152 -60
Total Volume and Open Interest 2,598 7,601 -191
Kerosene(TOCOM)
May17 170425 45550 46140 45360 45500 -50 87 347 +29
Jun17 170524 47650 48150 47600 47760 +470 33 330 -5
Jul17 170524 47510 48050 47510 47800 +510 87 692 +17
Aug17 170524 47460 48000 47460 47800 +550 35 916 -10
Sep17 170524 47680 48330 47580 48300 +720 73 1,546 -19
Oct17 170524 48770 49520 48750 49420 +640 157 1,181 -47
Total Volume and Open Interest 712 6,604 +55
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

Historically Successful Trading Strategies Are Available in MRCI's Energy Report!

Visit our Facebook Page for a free sample strategy!