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 Thu July 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Sep17 170727 48.70 49.24 48.25 49.04 +0.29 885,700 621,693 +671
Oct17 170727 48.79 49.36 48.35 49.17 +0.32 222,878 173,495 -9,496
Nov17 170727 48.89 49.49 48.48 49.32 +0.33 104,421 121,973 +4,171
Dec17 170727 49.02 49.60 48.57 49.44 +0.33 136,600 336,227 +1,937
Jan18 170727 49.10 49.69 48.70 49.54 +0.32 42,399 118,212 -1,889
Feb18 170727 49.13 49.76 48.78 49.60 +0.30 24,442 51,867 +725
Mar18 170727 49.19 49.75 48.90 49.65 +0.29 29,380 68,429 +939
Apr18 170727 49.21 49.81 48.83 49.69 +0.28 6,398 25,165 +890
May18 170727 49.35 49.82 48.90 49.71 +0.26 3,266 32,078 +189
Jun18 170727 49.33 49.88 48.93 49.73 +0.24 29,971 124,777 +1,751
Jul18 170727 49.33 49.74 49.33 49.74 +0.23 1,493 25,803 +324
Aug18 170727 49.10 49.89 49.10 49.75 +0.21 776 14,671 +37
Sep18 170727 49.77 49.77 49.56 49.77 +0.19 3,003 40,228 +496
Oct18 170727 49.79 49.79 48.15 49.79 +0.16 1,298 16,410 +116
Nov18 170727 49.83 49.83 49.83 49.83 +0.13 1,067 18,651 +350
Dec18 170727 49.66 50.02 49.21 49.88 +0.10 51,654 170,465 -2,058
Total Volume and Open Interest 1,565,225 2,149,971 +2,009
e-miNY Crude Oil(NYM)
Sep17 170727 48.700 49.225 48.250 49.050 +0.300 11,443 2,729 -12
Oct17 170727 48.775 49.325 48.425 49.175 +0.325 336 612 +38
Nov17 170727 49.100 49.400 48.600 49.325 +0.325 91 140 +33
Dec17 170727 49.000 49.600 48.650 49.450 +0.350 31 573 -6
Jan18 170727 49.125 49.575 49.125 49.550 +0.325 2 253 +0
Feb18 170727 49.600 49.600 49.600 49.600 +0.300 0 31 +0
Total Volume and Open Interest 11,910 4,574 +49
NY Harbor ULSD(NYM)
Aug17 170727 159.42 161.02 158.85 160.32 +0.79 25,602 25,468 -6,084
Sep17 170727 159.93 161.44 159.19 160.71 +0.76 76,313 132,562 +5,271
Oct17 170727 160.29 161.82 159.59 161.13 +0.75 28,741 46,021 -2,466
Nov17 170727 160.72 162.23 160.04 161.61 +0.77 17,154 34,971 +564
Dec17 170727 161.08 162.56 160.31 161.95 +0.75 30,398 58,903 +1,016
Jan18 170727 161.47 162.82 160.76 162.32 +0.72 4,806 24,825 -187
Feb18 170727 161.45 162.92 160.95 162.36 +0.68 3,751 12,037 +1,003
Mar18 170727 161.00 162.44 160.61 162.01 +0.66 2,040 13,547 +153
Apr18 170727 161.00 161.66 160.66 161.16 +0.63 1,073 6,355 -484
May18 170727 160.62 160.62 158.14 160.62 +0.63 660 3,553 -28
Jun18 170727 159.88 160.86 158.80 160.41 +0.63 3,243 18,088 +461
Jul18 170727 160.73 160.73 160.63 160.63 +0.60 145 1,862 -48
Aug18 170727 160.98 160.98 160.16 160.98 +0.56 99 1,485 -9
Sep18 170727 161.38 161.38 155.31 161.38 +0.53 15 1,473 -4
Total Volume and Open Interest 195,143 409,427 -965
e-miNY NY Harbor ULSD(NYM)
Aug17 170727 160.30 160.32 160.30 160.30 +0.77      
Sep17 170727 160.70 160.71 160.70 160.70 +0.75      
Oct17 170727 161.10 161.13 161.10 161.10 +0.72      
Nov17 170727 161.60 161.61 161.60 161.60 +0.76      
Dec17 170727 162.00 162.00 161.95 162.00 +0.80      
Jan18 170727 162.30 162.32 162.30 162.30 +0.70      
Total Volume and Open Interest      
RBOB Gasoline(NYM)
Aug17 170727 161.61 164.88 161.00 164.46 +2.73 30,957 24,946 -4,258
Sep17 170727 159.28 162.38 158.63 161.97 +2.53 85,210 130,026 +2,074
Oct17 170727 148.37 151.21 147.94 150.83 +2.07 46,027 72,044 +1,379
Nov17 170727 145.97 148.32 145.31 147.99 +1.81 17,514 46,661 +578
Dec17 170727 143.91 146.10 143.17 145.77 +1.56 18,522 47,991 -374
Jan18 170727 144.32 145.79 143.17 145.47 +1.33 5,100 16,734 +851
Feb18 170727 144.68 146.64 144.17 146.30 +1.16 1,845 8,690 +223
Mar18 170727 146.22 148.32 145.99 148.04 +1.03 1,400 10,650 +224
Apr18 170727 164.18 165.72 163.61 165.48 +0.88 626 8,234 +257
May18 170727 164.87 166.05 164.87 166.05 +0.80 328 3,647 +66
Jun18 170727 164.81 165.72 164.36 165.32 +0.71 383 7,816 -28
Jul18 170727 163.84 163.84 163.84 163.84 +0.62 151 2,301 +92
Aug18 170727 161.96 161.96 161.96 161.96 +0.53 76 1,693 +24
Sep18 170727 159.41 159.41 159.41 159.41 +0.43 162 2,215 -33
Total Volume and Open Interest 208,924 391,290 +1,178
e-miNY RBOB Gasoline(NYM)
Aug17 170727 164.50 164.50 159.60 164.50 +2.77 0 1 +0
Sep17 170727 162.00 162.00 161.97 162.00 +2.56      
Oct17 170727 150.80 150.83 150.80 150.80 +2.04      
Nov17 170727 148.00 148.00 147.99 148.00 +1.82      
Dec17 170727 145.80 145.80 145.77 145.80 +1.59      
Jan18 170727 145.50 145.50 145.47 145.50 +1.36      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170727 2.926 2.998 2.904 2.969 +0.045 50,576 17,700 -7,945
Sep17 170727 2.922 2.990 2.898 2.967 +0.053 100,473 317,611 +1,048
Oct17 170727 2.953 3.025 2.938 3.003 +0.051 32,176 189,467 -2,493
Nov17 170727 3.037 3.105 3.017 3.082 +0.050 17,146 86,755 +800
Dec17 170727 3.188 3.255 3.168 3.231 +0.048 11,283 74,589 +552
Jan18 170727 3.279 3.339 3.261 3.320 +0.045 15,026 122,519 +2,242
Feb18 170727 3.263 3.321 3.246 3.305 +0.043 3,619 49,712 +371
Mar18 170727 3.201 3.255 3.188 3.246 +0.041 6,236 81,759 -654
Apr18 170727 2.832 2.863 2.826 2.857 +0.019 4,915 104,336 +137
May18 170727 2.796 2.822 2.789 2.819 +0.016 5,060 40,297 +1,222
Jun18 170727 2.813 2.852 2.813 2.842 +0.015 3,628 24,902 +599
Jul18 170727 2.850 2.866 2.843 2.866 +0.014 3,494 25,063 +670
Aug18 170727 2.856 2.871 2.848 2.871 +0.014 1,666 20,066 -439
Sep18 170727 2.835 2.850 2.828 2.850 +0.014 1,154 19,966 +487
Total Volume and Open Interest 262,570 1,315,857 -2,469
e-miNY Natural Gas(NYM)
Aug17 170726 2.945 2.965 2.900 2.924 -0.020 411 792 -60
Sep17 170727 2.915 2.995 2.900 2.965 +0.051 322 630 +39
Oct17 170727 2.965 3.035 2.945 3.005 +0.053 34 190 +8
Nov17 170727 3.030 3.082 3.030 3.080 +0.048 9 71 +6
Dec17 170727 3.230 3.231 3.230 3.230 +0.047 1 62 +0
Jan18 170727 3.320 3.320 3.265 3.320 +0.045 0 20 +0
Total Volume and Open Interest 594 1,837 +33
Brent Crude Oil(ICE)
Sep17 170727 50.86 51.64 50.50 51.49 +0.52 284,288 193,593 -30,464
Oct17 170727 51.00 51.67 50.58 51.52 +0.42 252,859 491,662 +8,954
Nov17 170727 51.19 51.83 50.75 51.69 +0.38 108,663 227,104 -532
Dec17 170727 51.39 51.99 50.93 51.85 +0.35 150,495 380,877 +10,359
Jan18 170727 51.55 52.13 51.08 51.98 +0.32 40,925 127,405 +7,787
Feb18 170727 51.71 52.25 51.22 52.12 +0.30 27,861 84,530 +4,630
Mar18 170727 51.83 52.36 51.35 52.24 +0.29 17,116 69,717 -1,013
Apr18 170727 51.93 52.43 51.49 52.33 +0.27 3,887 25,916 -277
May18 170727 51.99 52.50 51.58 52.40 +0.25 2,747 32,070 +212
Jun18 170727 52.05 52.58 51.66 52.46 +0.23 27,809 120,041 +302
Jul18 170727 52.55 52.55 52.55 52.55 +0.21 1,277 24,113 -180
Aug18 170727 52.40 52.63 52.40 52.63 +0.19 2,075 19,960 -231
Sep18 170727 52.67 52.67 52.67 52.67 +0.16 3,219 32,596 +116
Oct18 170727 52.72 52.72 52.72 52.72 +0.14 825 17,890 -48
Total Volume and Open Interest 993,343 2,377,552 +1,374
Gas Oil(ICE)
Aug17 170727 473.25 478.00 470.75 475.25 +5.00 46,507 91,187 -1,952
Sep17 170727 473.50 478.25 471.25 475.50 +4.75 80,563 187,394 -1,460
Oct17 170727 475.00 478.50 471.50 476.00 +4.75 52,506 113,503 -317
Nov17 170727 471.00 475.75 469.00 473.50 +4.50 18,109 48,274 -378
Dec17 170727 469.25 473.50 466.75 471.00 +4.00 52,606 136,371 +1,379
Jan18 170727 469.25 473.50 467.00 471.25 +3.75 14,060 38,583 +378
Feb18 170727 469.75 474.25 467.50 472.00 +4.00 5,507 20,917 +558
Mar18 170727 469.75 474.00 468.25 472.25 +4.00 6,921 26,492 -1,521
Apr18 170727 471.50 474.50 468.25 472.75 +4.00 3,471 11,707 -196
May18 170727 470.25 474.50 469.00 473.00 +4.00 1,244 10,866 +275
Total Volume and Open Interest 303,801 912,588 -1,605
Ethanol(CBOT)
Aug17 170727 1.530 1.540 1.530 1.530 +0.010 113 202 -82
Sep17 170727 1.540 1.550 1.540 1.547 +0.014 213 715 +17
Oct17 170727 1.535 1.538 1.535 1.536 +0.008 3 368 +0
Nov17 170727 1.522 1.522 1.507 1.522 +0.008 0 152 +0
Dec17 170727 1.505 1.505 1.497 1.505 +0.008 0 357 +0
Jan18 170727 1.487 1.487 1.487 1.487 +0.008 0 13 +0
Feb18 170727 1.487 1.487 1.487 1.487 +0.008      
Mar18 170727 1.487 1.487 1.487 1.487 +0.008      
Total Volume and Open Interest 329 1,811 -65
WTI Crude Oil(ICE)
Sep17 170727 48.67 49.23 48.25 49.04 +0.29 72,579 82,741 -555
Oct17 170727 48.74 49.35 48.34 49.17 +0.32 69,291 49,478 +2,870
Nov17 170727 48.88 49.49 48.47 49.32 +0.33 34,446 20,281 +3,198
Dec17 170727 49.01 49.60 48.58 49.44 +0.33 46,865 131,214 +2,577
Jan18 170727 49.15 49.68 48.70 49.54 +0.32 6,801 17,483 +413
Feb18 170727 49.22 49.73 48.87 49.60 +0.30 2,599 7,878 +188
Mar18 170727 49.28 49.78 48.91 49.65 +0.29 2,474 12,812 +261
Apr18 170727 49.49 49.76 49.43 49.69 +0.28 524 3,140 -17
May18 170727 49.46 49.71 49.46 49.71 +0.26 559 6,218 +115
Jun18 170727 49.30 49.80 49.30 49.73 +0.24 9,155 48,171 -537
Jul18 170727 49.74 49.74 49.74 49.74 +0.23 148 1,365 -7
Aug18 170727 49.75 49.75 49.75 49.75 +0.21 68 1,689 +3
Sep18 170727 49.77 49.77 49.77 49.77 +0.19 1,515 4,611 +873
Oct18 170727 49.79 49.79 49.79 49.79 +0.16 30 1,542 +0
Nov18 170727 49.83 49.83 49.83 49.83 +0.13 74 1,599 -45
Dec18 170727 49.60 50.00 49.53 49.88 +0.10 13,632 107,848 +2,570
Total Volume and Open Interest 265,077 556,213 +13,395
Heating Oil(ICE)
Jul17 170629 145.65 145.65 144.44 144.60 +1.30 2,414 2,174 -26
Aug17 170727 159.19 160.88 159.19 160.32 +0.79 1,151 1,910 -67
Sep17 170727 159.59 161.28 159.58 160.71 +0.76 2,940 6,056 +155
Oct17 170727 159.78 161.70 159.78 161.13 +0.75 4,706 3,865 +258
Nov17 170727 162.09 162.09 161.61 161.61 +0.77 5,632 1,282 -292
Dec17 170727 161.08 162.41 161.04 161.95 +0.75 3,822 4,958 -4
Jan18 170727 162.32 162.32 162.32 162.32 +0.72 754 1,233 -25
Feb18 170727 162.36 162.36 162.36 162.36 +0.68 331 509 +142
Mar18 170727 162.01 162.01 162.01 162.01 +0.66 115 458 -37
Apr18 170727 161.16 161.16 161.16 161.16 +0.63 81 1,226 -75
Total Volume and Open Interest 19,605 23,915 +44
RBOB Gasoline(ICE)
Jul17 170717 92.55 92.57 92.30 92.40 -0.20 2,927 9,804 -1,263
Aug17 170727 81.85 82.42 81.32 82.25 +0.25 8,512 35,742 -1,078
Sep17 170727 159.19 162.27 159.09 161.97 +2.53 7,349 6,526 +218
Oct17 170727 67.40 67.85 66.75 67.67 +0.02 12,007 116,973 -856
Nov17 170727 146.69 148.18 146.69 147.99 +1.81 4,615 2,866 +450
Dec17 170727 61.87 62.05 61.25 61.80 -0.12 5,957 51,421 -301
Jan18 170727 145.47 145.47 145.47 145.47 +1.33 621 2,498 +47
Feb18 170727 146.30 146.30 146.30 146.30 +1.16 82 254 +41
Mar18 170727 148.04 148.04 148.04 148.04 +1.03 43 1,282 +2
Apr18 170727 165.48 165.48 165.48 165.48 +0.88 34 1,123 +16
Total Volume and Open Interest 25,768 29,165 +711
Crude Oil(TOCOM)
Jul17 170727 33520 33590 33510 33590 +80 5 21,492 -3
Aug17 170727 34630 34890 34500 34590 -80 107 17,616 -38
Sep17 170727 35010 35010 34620 34700 -120 93 8,706 -21
Oct17 170727 34960 35110 34700 34780 -120 154 19,824 -6
Nov17 170727 35040 35280 34660 34900 -70 1,088 13,647 -119
Dec17 170727 35100 35310 34650 34880 -150 8,659 77,936 +760
Total Volume and Open Interest 10,106 159,221 +573
Gasoline(TOCOM)
Jul17 170623 45510 48000 45510 47050 +1530 116 598 -38
Aug17 170725 47280 48380 47100 48040 -230 134 883 +38
Sep17 170727 49140 49500 48950 49000 -400 45 830 +6
Oct17 170727 48910 49320 48720 48860 -510 52 698 +7
Nov17 170727 49120 49220 48650 48800 -250 78 1,176 +6
Dec17 170727 48640 49000 48460 48700 -180 206 2,841 +8
Total Volume and Open Interest 2,953 9,794 -807
Kerosene(TOCOM)
Jul17 170623 43300 44000 43300 43800 +500 87 284 -55
Aug17 170725 46900 47000 46620 46860 -40 138 545 -103
Sep17 170727 47580 47580 47120 47120 -730 87 741 -6
Oct17 170727 47850 47850 47220 47330 -640 49 678 -22
Nov17 170727 48720 48720 47980 48000 -810 46 821 -7
Dec17 170727 49270 49590 48530 48580 -850 125 1,350 +22
Total Volume and Open Interest 1,033 5,540 -519
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

For example...

Did you know that December Australian Dollars have closed higher on Nov. 7th than on Sept. 9th in 12 of the last 15 years?
See the facts: http://goo.gl/tquCtO

More historical Forex Facts are available in MRCI's Forex Report!

If you have ANY questions on this historical trading strategy, please just let us know - we are happy to help. (541) 933-5340!