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 November 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Dec17 171117 55.25 56.68 55.18 56.55 +1.41 501,385 128,823 -111,260
Jan18 171117 55.46 56.82 55.39 56.71 +1.36 319,259 563,199 +20,915
Feb18 171117 55.60 56.89 55.51 56.81 +1.32 77,092 186,192 +2,378
Mar18 171117 55.67 56.93 55.58 56.87 +1.27 56,902 288,521 +2,774
Apr18 171117 55.68 56.95 55.64 56.89 +1.20 34,295 131,738 -3,949
May18 171117 55.67 56.86 55.63 56.81 +1.14 24,531 99,974 +398
Jun18 171117 55.51 56.71 55.44 56.65 +1.08 50,571 235,651 +1,782
Jul18 171117 55.29 56.45 55.29 56.39 +1.02 8,751 56,951 +700
Aug18 171117 54.94 56.15 54.94 56.09 +0.97 5,986 53,906 +366
Sep18 171117 54.75 55.80 54.75 55.77 +0.92 7,266 74,017 +1,580
Oct18 171117 54.50 55.49 54.50 55.44 +0.87 5,839 52,093 -888
Nov18 171117 54.17 55.16 54.17 55.12 +0.82 4,447 51,501 +759
Dec18 171117 53.97 54.96 53.84 54.81 +0.78 49,802 259,984 -3,927
Jan19 171117 54.48 54.48 54.48 54.48 +0.74 609 39,268 +45
Feb19 171117 54.17 54.17 54.17 54.17 +0.70 1,489 18,322 +273
Mar19 171117 53.86 54.75 53.86 53.86 +0.64 4,122 30,059 -142
Total Volume and Open Interest 1,184,225 2,536,799 -90,771
e-miNY Crude Oil(NYM)
Jan18 171117 55.450 56.825 55.400 56.700 +1.350 1,471 2,163 +344
Feb18 171117 55.550 56.925 55.550 56.800 +1.300 96 507 +0
Mar18 171117 56.300 56.925 56.300 56.875 +1.275 1 40 +1
Apr18 171117 56.450 56.900 56.450 56.900 +1.200 0 50 +0
May18 171117 56.800 56.800 56.800 56.800 +1.125 0 80 +0
Jun18 171117 56.350 56.650 56.350 56.650 +1.075 1 13 +0
Total Volume and Open Interest 10,291 5,125 +179
NY Harbor ULSD(NYM)
Dec17 171117 190.58 195.45 190.01 194.66 +4.45 52,800 81,144 -7,052
Jan18 171117 190.94 195.60 190.30 194.86 +4.33 46,756 116,585 +3,244
Feb18 171117 190.78 195.18 190.26 194.53 +4.16 30,786 52,079 +1,528
Mar18 171117 189.45 194.01 189.00 193.35 +3.96 18,289 49,412 +982
Apr18 171117 187.55 191.99 187.55 191.44 +3.76 10,851 37,652 -106
May18 171117 186.16 190.51 186.16 190.04 +3.54 5,419 23,333 -30
Jun18 171117 185.27 189.40 185.27 188.91 +3.31 6,434 34,708 +639
Jul18 171117 185.63 188.77 185.63 188.43 +3.16 1,128 7,484 +45
Aug18 171117 186.27 188.35 185.77 188.04 +3.04 914 3,662 +216
Sep18 171117 185.66 188.20 185.65 187.89 +2.92 547 6,201 +62
Oct18 171117 185.69 187.97 185.69 187.97 +2.83 221 3,234 +41
Nov18 171117 187.54 188.11 187.54 188.11 +2.74 274 2,354 -5
Dec18 171117 184.84 188.74 184.82 188.18 +2.67 1,127 24,298 -319
Jan19 171117 188.26 188.26 187.08 188.26 +2.64 103 2,391 -58
Total Volume and Open Interest 175,771 453,101 -865
e-miNY NY Harbor ULSD(NYM)
Dec17 171117 194.70 194.70 190.20 194.70 +4.49 0 2 +0
Jan18 171117 194.90 194.90 194.86 194.90 +4.37      
Feb18 171117 194.50 194.53 194.50 194.50 +4.13      
Mar18 171117 193.40 193.40 193.35 193.40 +4.01      
Apr18 171117 191.40 191.44 191.40 191.40 +3.72      
May18 171117 190.00 190.04 190.00 190.00 +3.50      
Total Volume and Open Interest 0 2 +0
RBOB Gasoline(NYM)
Dec17 171117 171.88 175.23 171.69 174.47 +3.10 64,180 88,405 -5,020
Jan18 171117 171.70 175.05 171.46 174.42 +3.25 61,890 165,072 +7,169
Feb18 171117 172.23 175.57 172.00 175.06 +3.29 25,134 37,839 +1,285
Mar18 171117 173.74 176.91 173.40 176.50 +3.18 13,963 52,925 -33
Apr18 171117 190.03 193.45 190.03 193.16 +3.28 8,900 28,447 -407
May18 171117 190.05 193.33 190.05 193.15 +3.26 4,427 19,504 +343
Jun18 171117 188.48 191.81 188.48 191.66 +3.24 4,196 19,152 +467
Jul18 171117 187.35 189.54 187.08 189.47 +3.22 2,996 8,221 +391
Aug18 171117 184.45 186.94 184.45 186.81 +3.21 807 4,031 +52
Sep18 171117 181.74 183.62 181.74 183.62 +3.18 771 3,786 -50
Oct18 171117 170.72 170.72 168.20 170.72 +3.03 977 4,924 +370
Nov18 171117 167.25 167.25 165.36 167.25 +3.05 290 2,158 -56
Dec18 171117 162.94 165.12 162.87 164.85 +3.10 1,104 10,208 -9
Jan19 171117 162.30 163.99 162.30 163.99 +3.10 173 832 +126
Total Volume and Open Interest 189,836 446,369 +4,631
e-miNY RBOB Gasoline(NYM)
Dec17 171117 174.50 174.50 171.40 174.50 +3.13 0 1 +0
Jan18 171117 174.40 174.42 174.40 174.40 +3.23      
Feb18 171117 175.10 175.10 175.06 175.10 +3.33      
Mar18 171117 176.50 176.50 176.50 176.50 +3.18      
Apr18 171117 193.20 193.20 193.16 193.20 +3.32      
May18 171117 193.20 193.20 193.15 193.20 +3.31      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171117 3.072 3.134 3.059 3.097 +0.044 192,702 106,964 -9,742
Jan18 171117 3.171 3.221 3.159 3.191 +0.038 100,544 306,007 +8,339
Feb18 171117 3.169 3.216 3.161 3.190 +0.035 28,206 105,288 +1,064
Mar18 171117 3.134 3.176 3.127 3.152 +0.031 45,782 181,512 +968
Apr18 171117 2.946 2.978 2.934 2.961 +0.018 38,241 124,294 +728
May18 171117 2.930 2.957 2.922 2.943 +0.015 12,999 92,755 -472
Jun18 171117 2.959 2.983 2.952 2.970 +0.014 4,138 29,357 +384
Jul18 171117 2.986 3.012 2.983 3.000 +0.013 2,566 43,636 +654
Aug18 171117 2.989 3.015 2.987 3.003 +0.013 1,636 33,483 +139
Sep18 171117 2.973 2.999 2.971 2.987 +0.013 2,000 35,369 +339
Oct18 171117 2.998 3.025 2.995 3.012 +0.012 7,637 79,253 +573
Nov18 171117 3.050 3.073 3.050 3.064 +0.010 1,246 29,067 +106
Dec18 171117 3.187 3.212 3.186 3.198 +0.007 1,813 31,632 +160
Jan19 171117 3.270 3.288 3.270 3.282 +0.008 1,746 34,364 +876
Total Volume and Open Interest 445,390 1,347,898 +6,131
e-miNY Natural Gas(NYM)
Dec17 171117 3.065 3.135 3.060 3.095 +0.042 1,232 1,219 +70
Jan18 171117 3.170 3.220 3.160 3.190 +0.037 106 443 +18
Feb18 171117 3.185 3.215 3.180 3.190 +0.035 23 168 +5
Mar18 171117 3.180 3.180 3.150 3.150 +0.029 3 49 +2
Apr18 171117 2.960 2.960 2.960 2.960 +0.017 1 26 +1
May18 171117 2.940 2.945 2.940 2.945 +0.017 1 22 +1
Total Volume and Open Interest 1,366 1,996 +97
Brent Crude Oil(ICE)
Jan18 171117 61.41 62.92 61.08 62.72 +1.36 279,411 430,814 -18,640
Feb18 171117 61.35 62.73 61.00 62.55 +1.26 192,378 473,889 +7,452
Mar18 171117 61.17 62.51 60.84 62.33 +1.20 112,905 278,131 +11,681
Apr18 171117 60.99 62.31 60.69 62.13 +1.15 51,978 112,595 -621
May18 171117 60.90 62.12 60.56 61.95 +1.10 36,727 115,579 +4,670
Jun18 171117 60.69 61.93 60.43 61.77 +1.07 65,946 235,598 -2,046
Jul18 171117 60.55 61.70 60.31 61.58 +1.03 9,191 47,588 -728
Aug18 171117 60.18 61.46 60.08 61.35 +0.99 7,309 29,263 -755
Sep18 171117 60.15 61.19 59.87 61.08 +0.95 11,570 50,938 -29
Oct18 171117 59.81 60.77 59.81 60.77 +0.89 3,996 28,724 -567
Nov18 171117 60.00 60.66 60.00 60.46 +0.85 3,791 28,328 +1,089
Dec18 171117 59.23 60.29 59.05 60.14 +0.80 49,238 209,180 +2,455
Jan19 171117 59.86 59.86 59.86 59.86 +0.75 3,315 34,204 +147
Feb19 171117 59.58 59.62 59.58 59.62 +0.70 1,897 21,438 +267
Total Volume and Open Interest 860,912 2,517,190 +5,023
Gas Oil(ICE)
Dec17 171117 554.00 566.50 551.00 562.75 +7.00 92,281 152,835 -13,995
Jan18 171117 554.50 566.75 551.75 562.75 +6.25 73,277 178,454 +10,999
Feb18 171117 555.25 566.75 552.50 563.00 +5.75 33,754 74,575 -3,650
Mar18 171117 553.75 564.75 551.00 561.25 +5.50 21,318 60,019 -3,284
Apr18 171117 551.25 561.75 548.50 558.50 +5.25 11,981 36,901 +444
May18 171117 549.25 559.50 546.50 556.25 +5.00 6,537 22,211 +445
Jun18 171117 547.25 557.25 544.25 554.00 +4.75 23,832 54,665 -1,269
Jul18 171117 544.50 556.00 544.50 552.75 +4.25 2,018 14,805 -41
Aug18 171117 543.75 554.75 543.75 551.75 +4.00 1,541 12,477 +348
Sep18 171117 543.25 554.00 543.25 551.00 +4.00 2,890 18,512 +1,056
Total Volume and Open Interest 285,267 824,563 -9,169
Ethanol(CBOT)
Dec17 171117 1.401 1.420 1.394 1.415 +0.025 333 1,041 -152
Jan18 171117 1.390 1.411 1.387 1.403 +0.018 217 792 +36
Feb18 171117 1.407 1.415 1.400 1.415 +0.018 10 123 -1
Mar18 171117 1.420 1.435 1.420 1.435 +0.018 36 61 +12
Apr18 171117 1.445 1.455 1.445 1.455 +0.018 1 24 +0
May18 171117 1.462 1.479 1.462 1.462 +0.018 0 5 +0
Jun18 171117 1.483 1.485 1.483 1.483 +0.018 0 8 +0
Jul18 171117 1.485 1.499 1.485 1.485 +0.018 0 5 +0
Total Volume and Open Interest 597 2,059 -105
WTI Crude Oil(ICE)
Dec17 171117 55.28 56.55 55.25 56.55 +1.41 44,392 38,100 -13,156
Jan18 171117 55.44 56.82 55.44 56.71 +1.36 52,704 97,106 +169
Feb18 171117 55.56 56.88 55.54 56.81 +1.32 23,916 59,796 +774
Mar18 171117 55.66 56.93 55.60 56.87 +1.27 12,516 48,845 +770
Apr18 171117 55.68 56.93 55.67 56.89 +1.20 4,309 18,129 +409
May18 171117 55.63 56.83 55.63 56.81 +1.14 3,032 12,321 +272
Jun18 171117 55.53 56.67 55.53 56.65 +1.08 7,128 78,211 +90
Jul18 171117 55.83 56.41 55.83 56.39 +1.02 484 8,395 -9
Aug18 171117 56.09 56.09 56.09 56.09 +0.97 248 6,608 +133
Sep18 171117 55.77 55.77 55.77 55.77 +0.92 656 13,107 +112
Oct18 171117 55.44 55.44 55.44 55.44 +0.87 598 2,872 -1
Nov18 171117 55.12 55.12 55.12 55.12 +0.82 480 6,387 -403
Dec18 171117 54.55 54.90 54.55 54.81 +0.78 6,597 129,278 +403
Jan19 171117 54.48 54.48 54.48 54.48 +0.74 22 1,917 +0
Feb19 171117 54.17 54.17 54.17 54.17 +0.70 70 849 +45
Mar19 171117 53.86 53.86 53.86 53.86 +0.64 81 2,425 -24
Total Volume and Open Interest 159,927 618,198 -10,764
Heating Oil(ICE)
Nov17 171030 186.75 187.95 186.40 187.77 +1.08 2,653 1,856 -94
Dec17 171117 192.04 195.39 191.37 194.66 +4.45 3,012 7,868 -5
Jan18 171117 192.32 195.56 191.57 194.86 +4.33 6,912 4,157 +52
Feb18 171117 191.36 195.09 191.36 194.53 +4.16 8,527 2,393 +23
Mar18 171117 190.47 193.72 190.25 193.35 +3.96 6,275 2,475 -175
Apr18 171117 188.69 191.76 188.67 191.44 +3.76 3,185 2,851 +245
May18 171117 187.64 190.34 187.39 190.04 +3.54 1,289 1,791 -182
Jun18 171117 186.73 189.39 186.37 188.91 +3.31 583 1,226 -51
Jul18 171117 185.94 188.72 185.94 188.43 +3.16 21 506 +1
Aug18 171117 187.36 188.04 187.36 188.04 +3.04 9 315 +0
Total Volume and Open Interest 29,908 27,917 -83
RBOB Gasoline(ICE)
Nov17 171030 177.67 177.67 175.01 176.41 -0.45 2,702 3,756 -107
Dec17 171117 60.20 62.10 60.00 60.65 +0.55 24,660 48,645 -5,233
Jan18 171117 171.74 174.87 171.74 174.42 +3.25 4,444 5,620 -656
Feb18 171117 173.49 175.09 173.49 175.06 +3.29 3,452 2,639 -68
Mar18 171117 176.50 176.50 176.50 176.50 +3.18 2,459 4,157 -112
Apr18 171117 193.16 193.16 193.16 193.16 +3.28 1,387 2,493 +8
May18 171117 193.15 193.15 193.15 193.15 +3.26 760 1,679 +354
Jun18 171117 191.66 191.66 191.66 191.66 +3.24 394 2,624 +156
Jul18 171117 189.47 189.47 189.47 189.47 +3.22 20 690 +0
Aug18 171117 186.81 186.81 186.81 186.81 +3.21 33 448 +29
Total Volume and Open Interest 15,085 28,454 -258
Crude Oil(TOCOM)
Nov17 171117 43050 43050 42840 42840 -160 154 10,514 -2
Dec17 171117 42650 42650 41750 41810 -750 263 10,625 -79
Jan18 171117 42400 42400 41490 41600 -640 260 14,613 -70
Feb18 171117 42170 42180 41320 41400 -730 447 17,998 -94
Mar18 171117 42020 42090 41190 41330 -700 7,709 12,656 -1,344
Apr18 171117 41880 41940 41020 41100 -730 19,550 55,706 -1,388
Total Volume and Open Interest 28,383 122,112 -2,977
Gasoline(TOCOM)
Nov17 171025 56410 56410 55000 55630 +820 40 364 -18
Dec17 171117 58570 58570 57840 57950 -670 265 1,269 -106
Jan18 171117 57990 57990 57320 57370 -760 149 1,726 -33
Feb18 171117 57420 57630 56960 57080 -700 121 1,276 +9
Mar18 171117 57600 57630 56940 57020 -760 170 1,888 -11
Apr18 171117 58090 58150 57300 57330 -760 398 3,571 -16
Total Volume and Open Interest 3,393 12,434 -332
Kerosene(TOCOM)
Nov17 171025 55700 56990 55510 56360 +640 85 1,208 -23
Dec17 171117 59240 59380 58800 58830 -440 397 1,744 -44
Jan18 171117 59140 59170 58350 58560 -570 140 1,944 -11
Feb18 171117 58810 58820 58000 58150 -600 183 1,214 +11
Mar18 171117 57970 57970 57450 57570 -660 182 1,727 -26
Apr18 171117 57420 57520 56630 56670 -780 311 1,209 -36
Total Volume and Open Interest 1,840 10,362 -130
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

Crude oil, gasoline, heating oil, natural gas --- Buy 'em?  Sell 'em?  When?

From crude oil at an all-time high above $145/barrel --- collapsing down to $35. A run back up to almost $115, a three-year churn, and a plunge from $107 to barely $42 in only nine months. Sellers above $60 eventually drove prices down to barely $26! Major producers are trying to support prices, currently in a range of $40-55. Can seasonal influences be muted for long?

Know the seasonal trends with MRCI's new 2017 Energy Report! https://goo.gl/08atzl