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 January 19, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Feb18 180119 63.74 63.77 62.85 63.37 -0.58 444,384 111,986 -66,634
Mar18 180119 63.68 63.73 62.78 63.31 -0.58 369,424 605,822 +32,180
Apr18 180119 63.62 63.62 62.63 63.16 -0.55 92,068 198,629 +5,797
May18 180119 63.31 63.32 62.44 62.96 -0.53 52,328 154,230 +8,890
Jun18 180119 63.03 63.03 62.18 62.68 -0.52 68,403 308,973 +6,682
Jul18 180119 62.31 62.64 61.89 62.33 -0.52 14,975 94,706 +1,288
Aug18 180119 62.07 62.20 61.57 61.93 -0.52 11,727 77,479 -109
Sep18 180119 61.85 61.85 61.16 61.53 -0.50 10,817 95,790 +285
Oct18 180119 60.94 61.42 60.84 61.14 -0.49 3,653 80,430 +821
Nov18 180119 60.61 61.00 60.47 60.77 -0.47 2,522 66,115 +191
Dec18 180119 60.66 60.74 60.00 60.41 -0.45 48,404 242,658 -1,573
Jan19 180119 60.17 60.30 59.72 60.05 -0.42 3,334 84,948 +577
Feb19 180119 59.79 59.79 59.04 59.67 -0.40 3,153 41,615 +1,322
Mar19 180119 59.26 59.45 59.20 59.31 -0.36 2,347 33,510 +133
Apr19 180119 58.94 58.94 58.94 58.94 -0.36 1,263 14,576 +460
May19 180119 58.53 58.60 58.53 58.60 -0.34 568 15,942 +91
Total Volume and Open Interest 1,157,189 2,602,314 -9,267
e-miNY Crude Oil(NYM)
Feb18 180119 63.750 63.775 62.850 63.375 -0.575 6,978 2,185 -323
Mar18 180119 63.700 63.725 62.800 63.300 -0.600 1,463 1,102 +290
Apr18 180119 63.500 63.500 62.700 63.150 -0.550 44 184 +6
May18 180119 62.875 63.175 62.625 62.950 -0.550 8 93 +1
Jun18 180119 62.675 63.150 62.675 62.675 -0.525 0 24 +0
Jul18 180119 62.100 62.325 62.000 62.325 -0.525 4 26 +0
Total Volume and Open Interest 8,502 4,102 -25
NY Harbor ULSD(NYM)
Feb18 180119 206.20 206.95 203.63 205.84 -0.33 54,764 91,226 -4,259
Mar18 180119 205.97 206.53 203.42 205.41 -0.45 42,316 138,190 -577
Apr18 180119 204.71 205.00 202.28 203.90 -0.64 22,808 69,975 +2,682
May18 180119 203.45 203.58 201.29 202.59 -0.80 14,635 35,284 +237
Jun18 180119 202.54 202.68 200.31 201.53 -0.98 18,024 42,996 +2,113
Jul18 180119 202.21 202.21 199.99 201.14 -1.09 4,571 19,914 +370
Aug18 180119 200.92 201.67 199.83 200.80 -1.16 2,352 9,706 +17
Sep18 180119 200.26 201.48 199.60 200.60 -1.19 2,298 14,947 +320
Oct18 180119 199.74 201.25 199.59 200.38 -1.21 494 4,893 -75
Nov18 180119 199.78 201.14 199.78 200.26 -1.26 639 3,879 +112
Dec18 180119 200.87 201.05 199.40 200.14 -1.27 4,219 35,193 +89
Jan19 180119 200.02 200.02 200.02 200.02 -1.27 41 3,135 +21
Feb19 180119 199.37 199.37 199.37 199.37 -1.27 13 607 +1
Mar19 180119 198.00 198.00 198.00 198.00 -1.25 120 488 +110
Total Volume and Open Interest 167,577 479,813 +1,208
e-miNY NY Harbor ULSD(NYM)
Feb18 180119 205.84 205.84 205.80 205.84 -0.33 0 2 +0
Mar18 180119 205.40 205.40 205.40 205.40 -0.46      
Apr18 180119 203.90 203.90 203.90 203.90 -0.64      
May18 180119 202.60 202.60 202.60 202.60 -0.79      
Jun18 180119 201.50 201.50 201.50 201.50 -1.01      
Jul18 180119 201.10 201.10 201.10 201.10 -1.13      
Total Volume and Open Interest 0 2 +0
RBOB Gasoline(NYM)
Feb18 180119 188.10 188.25 184.92 186.36 -1.99 59,345 70,330 +1,040
Mar18 180119 188.64 188.64 185.41 186.47 -2.30 56,370 143,640 +5,648
Apr18 180119 205.02 205.02 202.15 203.27 -1.82 28,861 74,468 +6,544
May18 180119 205.32 205.32 202.63 203.81 -1.63 15,350 44,672 +1,683
Jun18 180119 204.52 204.54 202.01 203.20 -1.59 10,669 37,791 +916
Jul18 180119 202.70 202.70 200.64 201.70 -1.58 4,405 24,663 +843
Aug18 180119 199.44 199.91 198.10 199.10 -1.57 1,889 10,121 +287
Sep18 180119 195.88 196.60 194.86 195.71 -1.47 1,787 17,616 +400
Oct18 180119 181.90 182.54 181.13 181.85 -1.38 395 7,585 +27
Nov18 180119 178.66 178.66 178.08 178.08 -1.30 546 3,004 +66
Dec18 180119 175.85 176.14 174.36 175.33 -1.19 1,758 13,752 +213
Jan19 180119 173.40 174.43 173.40 174.43 -1.17 163 6,551 -9
Feb19 180119 174.68 174.68 174.68 174.68 -1.17 10 392 -10
Mar19 180119 175.93 175.93 175.93 175.93 -1.17 12 347 -10
Total Volume and Open Interest 181,688 457,129 +17,662
e-miNY RBOB Gasoline(NYM)
Feb18 180119 186.36 186.40 186.36 186.36 -1.99 0 1 +0
Mar18 180119 186.50 186.50 186.50 186.50 -2.27      
Apr18 180119 203.30 203.30 203.30 203.30 -1.79      
May18 180119 203.80 203.80 203.80 203.80 -1.64      
Jun18 180119 203.20 203.20 203.20 203.20 -1.59      
Jul18 180119 201.70 201.70 201.70 201.70 -1.58      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180119 3.198 3.246 3.133 3.185 -0.004 283,967 144,331 -3,485
Mar18 180119 2.988 2.998 2.926 2.941 -0.047 187,258 358,142 +1,649
Apr18 180119 2.816 2.824 2.767 2.787 -0.023 91,011 182,454 +4,806
May18 180119 2.798 2.814 2.763 2.783 -0.019 45,646 156,527 +963
Jun18 180119 2.835 2.849 2.797 2.819 -0.019 16,701 55,259 +1,059
Jul18 180119 2.872 2.884 2.835 2.858 -0.018 11,743 75,887 +289
Aug18 180119 2.856 2.880 2.840 2.854 -0.018 4,091 40,099 +783
Sep18 180119 2.845 2.856 2.813 2.830 -0.018 6,158 43,439 +925
Oct18 180119 2.852 2.875 2.827 2.848 -0.018 31,345 103,202 +1,368
Nov18 180119 2.900 2.922 2.883 2.896 -0.019 5,362 36,081 +801
Dec18 180119 3.033 3.046 3.009 3.023 -0.016 3,534 33,037 +556
Jan19 180119 3.100 3.122 3.077 3.101 -0.014 15,718 51,140 +532
Feb19 180119 3.053 3.089 3.053 3.068 -0.017 2,171 16,871 +613
Mar19 180119 2.977 3.002 2.970 2.977 -0.025 8,971 33,165 -104
Total Volume and Open Interest 729,700 1,450,478 +14,632
e-miNY Natural Gas(NYM)
Feb18 180119 3.195 3.245 3.135 3.185 -0.004 2,580 3,218 -19
Mar18 180119 2.980 3.000 2.925 2.940 -0.048 370 938 +69
Apr18 180119 2.815 2.820 2.780 2.785 -0.025 53 510 +18
May18 180119 2.780 2.785 2.780 2.785 -0.017 1 55 +1
Jun18 180119 2.820 2.820 2.819 2.820 -0.018 0 20 +0
Jul18 180119 2.860 2.860 2.858 2.860 -0.016 0 8 +0
Total Volume and Open Interest 3,004 4,835 +69
Brent Crude Oil(ICE)
Mar18 180119 69.01 69.08 68.28 68.61 -0.70 280,419 402,155 -17,503
Apr18 180119 68.61 68.67 67.90 68.24 -0.68 182,822 479,564 +18,953
May18 180119 68.25 68.34 67.59 67.90 -0.69 90,448 195,017 +891
Jun18 180119 67.94 68.03 67.31 67.60 -0.68 96,496 274,625 +1,362
Jul18 180119 67.61 67.72 67.01 67.30 -0.67 26,823 126,499 +1,602
Aug18 180119 67.28 67.42 66.70 66.99 -0.65 14,704 74,902 +1,501
Sep18 180119 66.93 67.07 66.36 66.65 -0.63 19,069 88,154 +1,433
Oct18 180119 66.30 66.65 65.99 66.28 -0.61 6,681 42,312 +610
Nov18 180119 65.93 66.28 65.62 65.92 -0.58 7,596 43,559 -524
Dec18 180119 65.93 65.95 65.26 65.55 -0.56 62,250 226,143 +1,257
Jan19 180119 65.38 65.38 65.22 65.24 -0.54 1,934 46,541 -617
Feb19 180119 64.47 64.95 64.47 64.95 -0.51 1,935 32,164 -230
Mar19 180119 64.64 64.64 64.64 64.64 -0.49 2,161 30,603 -22
Apr19 180119 64.35 64.35 64.35 64.35 -0.46 695 12,210 +44
Total Volume and Open Interest 840,799 2,528,287 +11,518
Gas Oil(ICE)
Feb18 180119 611.25 613.50 605.25 608.00 -3.75 101,882 167,616 -27,639
Mar18 180119 611.50 613.50 606.00 608.50 -4.25 116,431 218,768 +25,583
Apr18 180119 609.50 611.25 604.25 606.25 -4.75 54,130 104,339 +6,400
May18 180119 606.50 607.75 601.25 602.75 -5.25 30,741 44,526 +3,169
Jun18 180119 603.25 604.50 598.00 599.50 -5.25 36,991 80,973 -3,026
Jul18 180119 600.00 602.00 596.25 597.50 -5.25 7,666 24,501 +384
Aug18 180119 598.75 600.50 595.00 596.25 -5.25 3,564 17,684 +890
Sep18 180119 596.00 599.25 593.75 595.00 -5.25 3,975 21,272 +184
Oct18 180119 593.75 598.25 593.25 594.25 -5.00 3,363 18,973 +266
Nov18 180119 592.75 595.50 590.75 591.75 -5.00 2,708 12,710 +430
Total Volume and Open Interest 386,607 944,676 +8,196
Ethanol(CBOT)
Feb18 180119 1.349 1.349 1.329 1.332 -0.009 294 989 -163
Mar18 180119 1.365 1.370 1.353 1.357 -0.010 416 1,311 +70
Apr18 180119 1.399 1.399 1.386 1.387 -0.010 10 244 +2
May18 180119 1.414 1.414 1.406 1.406 -0.010 6 49 +0
Jun18 180119 1.421 1.421 1.421 1.421 -0.010 6 98 -5
Jul18 180119 1.425 1.425 1.425 1.425 -0.010 0 15 +0
Aug18 180119 1.433 1.433 1.433 1.433 -0.010      
Sep18 180119 1.430 1.430 1.430 1.430 -0.003 25 161 +18
Total Volume and Open Interest 762 2,883 -73
WTI Crude Oil(ICE)
Feb18 180119 63.54 63.66 62.93 63.37 -0.58 31,359 33,161 -7,043
Mar18 180119 63.50 63.70 62.79 63.31 -0.58 52,652 92,865 +445
Apr18 180119 63.30 63.51 62.64 63.16 -0.55 29,969 41,035 -1,069
May18 180119 63.06 63.28 62.46 62.96 -0.53 12,867 22,545 +47
Jun18 180119 62.73 62.99 62.19 62.68 -0.52 23,605 92,167 +1,691
Jul18 180119 62.13 62.62 61.92 62.33 -0.52 5,550 13,553 +128
Aug18 180119 61.54 62.21 61.54 61.93 -0.52 994 12,863 +83
Sep18 180119 61.41 61.77 61.22 61.53 -0.50 1,361 17,541 +18
Oct18 180119 61.21 61.36 60.86 61.14 -0.49 479 4,285 +23
Nov18 180119 60.77 60.77 60.77 60.77 -0.47 130 8,406 -5
Dec18 180119 60.47 60.64 60.06 60.41 -0.45 10,313 117,156 +441
Jan19 180119 60.05 60.05 60.05 60.05 -0.42 180 3,958 -29
Feb19 180119 59.67 59.67 59.67 59.67 -0.40 189 3,497 +51
Mar19 180119 59.31 59.31 59.31 59.31 -0.36 133 3,369 -2
Apr19 180119 58.94 58.94 58.94 58.94 -0.36 46 1,817 +0
May19 180119 58.60 58.60 58.60 58.60 -0.34 137 2,038 +49
Total Volume and Open Interest 174,840 580,909 -5,091
Heating Oil(ICE)
Jan18 171228 204.40 205.52 203.64 205.21 +1.19 1,371 1,909 +0
Feb18 180119 204.32 206.87 203.67 205.84 -0.33 2,694 3,633 +362
Mar18 180119 204.07 206.46 203.44 205.41 -0.45 3,351 5,706 +153
Apr18 180119 202.87 204.93 202.47 203.90 -0.64 4,472 4,783 +390
May18 180119 201.66 203.52 201.37 202.59 -0.80 6,440 1,681 +140
Jun18 180119 201.05 202.43 200.46 201.53 -0.98 3,760 2,681 +93
Jul18 180119 200.72 202.04 200.18 201.14 -1.09 860 1,111 -92
Aug18 180119 200.09 201.69 199.87 200.80 -1.16 162 778 +83
Sep18 180119 199.67 201.44 199.67 200.60 -1.19 178 679 +71
Oct18 180119 201.20 201.20 200.20 200.38 -1.21 93 612 +49
Total Volume and Open Interest 22,420 26,735 +1,148
RBOB Gasoline(ICE)
Jan18 171228 178.61 179.30 178.61 179.30 +0.15 2,027 2,008 +0
Feb18 180119 187.09 187.55 185.10 186.35 -2.00 1,521 2,418 -190
Mar18 180119 187.39 187.92 185.49 186.91 -1.86 2,450 2,452 -314
Apr18 180119 204.08 204.55 202.59 203.34 -1.75 1,356 2,669 +53
May18 180119 203.66 204.71 203.66 204.01 -1.43 1,954 2,129 +208
Jun18 180119 202.85 204.04 202.85 203.56 -1.23 1,702 3,235 +23
Jul18 180119 201.70 201.70 201.70 201.70 -1.58 460 2,534 +37
Aug18 180119 199.10 199.10 199.10 199.10 -1.57 200 1,189 -90
Sep18 180119 195.71 195.71 195.71 195.71 -1.47 118 1,083 -60
Oct18 180119 181.85 181.85 181.85 181.85 -1.38 89 417 +8
Total Volume and Open Interest 9,996 20,107 -295
Crude Oil(TOCOM)
Jan18 180119 46500 46560 46180 46180 -270 115 14,020 -16
Feb18 180119 46220 46240 45500 45550 -660 124 14,392 -64
Mar18 180119 45960 45970 45310 45350 -650 168 8,006 -84
Apr18 180119 45750 45770 44990 45070 -660 458 13,144 -320
May18 180119 45500 45530 44740 44860 -630 12,305 14,876 -6,405
Jun18 180119 45280 45290 44500 44600 -660 16,889 45,646 +8,521
Total Volume and Open Interest 30,059 110,084 +1,632
Gasoline(TOCOM)
Jan18 171222 57940 58400 57800 58250 +400 111 469 -49
Feb18 180119 60720 60750 60500 60610 -370 88 700 -54
Mar18 180119 60780 60790 60220 60380 -380 98 1,393 -29
Apr18 180119 60940 61040 60350 60440 -490 124 2,254 -62
May18 180119 61190 61260 60520 60600 -550 233 1,909 -82
Jun18 180119 61420 61500 60640 60690 -720 416 2,194 -90
Total Volume and Open Interest 2,122 10,665 -262
Kerosene(TOCOM)
Jan18 171222 60670 60900 60670 60760 +160 216 1,275 -105
Feb18 180119 64490 64520 64310 64480 -10 151 1,161 -48
Mar18 180119 63900 63900 63610 63700 -230 60 1,345 -13
Apr18 180119 62610 62650 62300 62450 -390 76 1,621 -6
May18 180119 61400 61400 60840 60900 -480 36 1,650 +6
Jun18 180119 60590 60690 59860 60000 -600 120 1,236 -22
Total Volume and Open Interest 740 8,700 -62
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

Seasonal AVERAGE charts for both CORN, SOYBEANS & FEEDER CATTLE.

Being able to see at what average spread different delivery months trade --- and when --- can help producers better hedge their livestock and traders to find spread value.

Updated daily for MRCI Online subscribers here! http://www.mrci.com/specialspreadcharts.htm