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 January 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Feb17 170118 52.52 52.79 50.91 51.08 -1.40 477,986 188,773 -34,318
Mar17 170118 53.33 53.61 51.72 51.89 -1.37 253,202 564,498 +27,432
Apr17 170118 54.03 54.37 52.50 52.66 -1.37 66,185 155,907 +7,455
May17 170118 54.81 55.05 53.22 53.37 -1.38 37,113 130,156 +5,491
Jun17 170118 55.34 55.65 53.79 53.95 -1.38 52,172 251,177 +7,028
Jul17 170118 55.72 56.02 54.23 54.35 -1.38 15,213 73,173 +3,581
Aug17 170118 55.97 56.26 54.50 54.59 -1.37 10,296 57,434 +3,076
Sep17 170118 56.09 56.41 54.58 54.74 -1.36 12,207 85,058 +872
Oct17 170118 56.25 56.44 54.73 54.83 -1.35 5,857 47,170 +1,030
Nov17 170118 56.44 56.44 54.77 54.89 -1.34 3,331 45,651 +501
Dec17 170118 56.24 56.57 54.79 54.95 -1.32 38,538 214,020 -128
Jan18 170118 56.25 56.45 54.96 54.96 -1.29 2,440 38,808 +187
Feb18 170118 54.97 54.97 54.97 54.97 -1.26 2,208 17,768 +939
Mar18 170118 54.97 57.13 54.97 54.97 -1.23 3,072 26,215 +921
Apr18 170118 54.96 54.96 54.96 54.96 -1.21 1,325 8,716 -296
May18 170118 54.95 54.95 54.95 54.95 -1.18 1,052 7,908 +670
Total Volume and Open Interest 1,011,061 2,186,644 +28,650
e-miNY Crude Oil(NYM)
Feb17 170118 52.500 52.775 50.925 51.075 -1.400 9,106 2,660 +32
Mar17 170118 53.275 53.600 51.725 51.900 -1.350 451 1,107 +5
Apr17 170118 54.225 54.225 52.600 52.650 -1.375 69 398 +4
May17 170118 54.500 54.500 53.375 53.375 -1.375 15 162 +5
Jun17 170118 55.000 55.000 53.800 53.950 -1.375 6 120 -5
Jul17 170118 55.925 55.925 54.300 54.350 -1.375 4 142 +4
Total Volume and Open Interest 9,659 5,051 +50
NY Harbor ULSD(NYM)
Feb17 170118 164.86 165.88 160.44 160.92 -3.94 56,664 84,847 -4,902
Mar17 170118 166.20 167.20 161.81 162.28 -3.90 43,555 111,630 +2,820
Apr17 170118 166.82 167.83 162.64 163.10 -3.75 19,510 57,596 +2,185
May17 170118 167.43 168.54 163.54 163.99 -3.58 11,655 32,845 +854
Jun17 170118 169.05 169.06 164.48 164.95 -3.49 11,632 42,757 +821
Jul17 170118 170.09 170.14 165.62 166.11 -3.40 4,103 13,723 +594
Aug17 170118 170.00 170.09 166.95 167.16 -3.35 1,161 6,553 +92
Sep17 170118 170.00 171.13 167.88 168.24 -3.31 1,480 11,168 +421
Oct17 170118 170.63 172.11 168.83 169.27 -3.26 411 5,180 -45
Nov17 170118 171.90 173.29 170.00 170.28 -3.20 392 3,909 +7
Dec17 170118 175.10 175.10 170.69 171.20 -3.11 3,512 40,130 -118
Jan18 170118 172.78 174.94 172.12 172.12 -3.06 187 3,097 -30
Feb18 170118 175.26 175.26 172.52 172.52 -3.01 32 1,935 +4
Mar18 170118 174.93 174.93 172.17 172.17 -2.93 15 1,091 -3
Total Volume and Open Interest 154,461 432,173 +2,730
e-miNY NY Harbor ULSD(NYM)
Feb17 170118 160.90 160.90 160.90 160.90 -3.96 0 2 +0
Mar17 170118 162.30 162.30 162.28 162.30 -3.88      
Apr17 170118 163.10 163.10 163.10 163.10 -3.75      
May17 170118 164.00 164.00 163.99 164.00 -3.57      
Jun17 170118 165.00 165.00 164.95 165.00 -3.44      
Jul17 170118 166.10 166.11 166.10 166.10 -3.41      
Total Volume and Open Interest 0 2 +0
RBOB Gasoline(NYM)
Feb17 170118 160.26 161.30 154.00 154.87 -5.17 54,364 71,683 -4,858
Mar17 170118 163.03 164.05 156.94 157.74 -5.04 41,941 137,718 +10,365
Apr17 170118 181.35 182.78 176.45 177.24 -4.20 20,044 59,073 +1,172
May17 170118 182.99 183.71 177.60 178.29 -4.14 12,852 37,552 +1,269
Jun17 170118 182.53 182.71 177.16 177.85 -4.09 10,297 36,736 +762
Jul17 170118 181.43 181.69 175.92 176.52 -4.05 3,939 18,763 +602
Aug17 170118 176.65 177.12 174.33 174.39 -4.04 1,867 6,573 +16
Sep17 170118 173.66 174.37 171.52 171.55 -4.02 2,278 18,101 +164
Oct17 170118 161.39 161.53 158.08 158.37 -4.05 1,101 6,293 +97
Nov17 170118 156.30 156.30 155.21 155.21 -3.92 472 2,655 +20
Dec17 170118 156.11 156.32 152.84 153.31 -3.83 2,728 22,040 -390
Jan18 170118 154.01 155.67 152.94 152.94 -3.83 230 3,697 +81
Feb18 170118 153.94 153.94 153.94 153.94 -3.79 32 571 +8
Mar18 170118 156.90 156.90 156.13 156.13 -3.76 43 625 +23
Total Volume and Open Interest 152,553 428,515 +9,380
e-miNY RBOB Gasoline(NYM)
Feb17 170118 158.30 158.30 154.90 154.90 -5.14 0 1 +0
Mar17 170118 157.70 157.74 157.70 157.70 -5.08      
Apr17 170118 177.20 177.24 177.20 177.20 -4.24      
May17 170118 178.30 178.30 178.29 178.30 -4.13      
Jun17 170118 177.90 177.90 177.85 177.90 -4.04      
Jul17 170118 176.50 176.52 176.50 176.50 -4.07      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb17 170118 3.397 3.437 3.282 3.302 -0.110 155,200 90,222 -17,487
Mar17 170118 3.390 3.425 3.276 3.294 -0.111 115,537 276,307 +4,161
Apr17 170118 3.394 3.426 3.294 3.309 -0.101 52,925 120,202 +4,695
May17 170118 3.400 3.430 3.308 3.321 -0.095 39,629 101,315 +823
Jun17 170118 3.467 3.467 3.349 3.360 -0.094 23,138 50,492 -62
Jul17 170118 3.481 3.481 3.391 3.400 -0.093 20,246 60,571 -104
Aug17 170118 3.482 3.483 3.389 3.402 -0.093 10,510 35,081 -824
Sep17 170118 3.472 3.472 3.373 3.385 -0.092 12,179 45,315 +522
Oct17 170118 3.478 3.478 3.387 3.400 -0.090 20,280 87,922 +1,682
Nov17 170118 3.468 3.499 3.433 3.446 -0.085 3,749 34,095 +206
Dec17 170118 3.631 3.631 3.552 3.561 -0.082 3,377 35,972 -316
Jan18 170118 3.698 3.698 3.630 3.643 -0.081 7,269 42,566 +642
Feb18 170118 3.641 3.651 3.601 3.609 -0.074 1,411 16,314 -15
Mar18 170118 3.567 3.567 3.511 3.519 -0.066 4,971 39,857 +279
Total Volume and Open Interest 479,454 1,195,008 -4,301
e-miNY Natural Gas(NYM)
Feb17 170118 3.395 3.440 3.285 3.300 -0.112 1,694 901 -5
Mar17 170118 3.405 3.425 3.275 3.295 -0.110 114 478 -12
Apr17 170118 3.380 3.380 3.295 3.310 -0.100 34 227 -3
May17 170118 3.320 3.400 3.320 3.320 -0.096 0 78 +0
Jun17 170118 3.435 3.435 3.360 3.360 -0.094 0 50 +0
Jul17 170118 3.400 3.400 3.400 3.400 -0.093 0 73 +0
Total Volume and Open Interest 1,842 1,933 -20
Brent Crude Oil(ICE)
Mar17 170118 55.48 55.90 53.77 53.92 -1.55 112,583 399,648 -11,942
Apr17 170118 55.95 56.34 54.26 54.41 -1.53 63,425 316,264 +5,083
May17 170118 56.48 56.84 54.80 54.93 -1.51 24,541 216,429 +442
Jun17 170118 56.92 57.28 55.27 55.40 -1.49 24,666 277,233 -952
Jul17 170118 57.24 57.58 55.62 55.73 -1.46 7,405 103,595 -1,063
Aug17 170118 57.41 57.74 55.82 55.93 -1.44 5,756 73,138 +1,387
Sep17 170118 57.61 57.83 55.92 56.03 -1.42 6,334 71,909 -1,032
Oct17 170118 57.63 57.84 55.97 56.08 -1.40 3,749 40,245 +523
Nov17 170118 57.63 57.86 56.00 56.10 -1.39 1,650 43,682 +320
Dec17 170118 57.61 57.85 56.00 56.11 -1.37 8,750 220,489 +678
Jan18 170118 56.68 56.68 56.11 56.11 -1.35 680 33,393 +58
Feb18 170118 56.67 56.67 56.10 56.10 -1.32 695 23,404 +11
Mar18 170118 56.82 56.82 56.10 56.10 -1.29 569 25,307 -26
Apr18 170118 56.09 56.09 56.09 56.09 -1.26 84 16,737 +28
Total Volume and Open Interest 266,094 2,249,786 -6,141
Gas Oil(ICE)
Feb17 170118 487.25 490.50 473.75 485.75 -5.00 56,771 165,800 -7,157
Mar17 170118 491.75 495.25 478.50 490.50 -5.25 57,884 153,119 +18
Apr17 170118 495.00 498.50 482.00 493.50 -5.25 25,308 78,095 +4,199
May17 170118 497.00 500.50 484.75 496.00 -5.25 4,315 60,510 +801
Jun17 170118 499.50 502.00 487.00 498.00 -5.25 9,142 105,528 +482
Jul17 170118 503.50 505.25 490.75 500.75 -5.00 1,490 27,977 +189
Aug17 170118 506.25 507.50 492.75 503.50 -5.00 876 18,838 +108
Sep17 170118 509.00 509.50 495.50 506.25 -4.75 1,666 33,857 +906
Oct17 170118 511.50 512.75 499.00 508.75 -4.50 433 24,528 +65
Nov17 170118 514.00 514.00 500.75 509.50 -4.50 121 10,709 -70
Total Volume and Open Interest 159,962 886,260 +85
Ethanol(CBOT)
Feb17 170118 1.507 1.516 1.497 1.503 -0.003 668 3,017 -558
Mar17 170118 1.527 1.532 1.527 1.528 -0.003 656 1,530 +566
Apr17 170118 1.555 1.556 1.554 1.554 +0.002 25 950 +18
May17 170118 1.567 1.567 1.565 1.567 +0.002 5 36 +0
Jun17 170118 1.566 1.566 1.566 1.566 +0.002 0 109 +0
Jul17 170118 1.561 1.561 1.561 1.561 +0.002 0 157 +0
Aug17 170118 1.555 1.555 1.552 1.552 +0.002 0 75 +0
Sep17 170118 1.550 1.550 1.545 1.546 +0.002 0 4 +0
Total Volume and Open Interest 1,354 5,926 +26
WTI Crude Oil(ICE)
Feb17 170118 52.48 52.79 50.93 51.08 -1.40 8,177 32,003 +466
Mar17 170118 53.30 53.60 51.72 51.89 -1.37 20,668 101,683 -1,733
Apr17 170118 54.05 54.36 52.50 52.66 -1.37 9,869 40,141 +2,137
May17 170118 54.75 55.04 53.20 53.37 -1.38 3,192 33,340 +376
Jun17 170118 55.47 55.58 53.78 53.95 -1.38 4,241 66,703 +717
Jul17 170118 55.87 55.97 54.18 54.35 -1.38 152 22,091 +4
Aug17 170118 56.02 56.02 54.42 54.59 -1.37 213 15,111 +20
Sep17 170118 56.19 56.19 54.69 54.74 -1.36 223 19,713 -36
Oct17 170118 55.40 55.85 54.78 54.83 -1.35 154 4,055 +4
Nov17 170118 54.89 54.89 54.89 54.89 -1.34 20 3,042 -1
Dec17 170118 56.08 56.08 54.84 54.95 -1.32 1,632 87,334 +311
Jan18 170118 54.96 54.96 54.96 54.96 -1.29 35 3,940 +30
Feb18 170118 54.97 54.97 54.97 54.97 -1.26 6 1,985 +0
Mar18 170118 54.97 54.97 54.97 54.97 -1.23 1 4,644 -1
Apr18 170118 54.96 54.96 54.96 54.96 -1.21 0 1,148 +0
May18 170118 54.95 54.95 54.95 54.95 -1.18 0 562 +0
Total Volume and Open Interest 49,653 555,949 +2,100
Heating Oil(ICE)
Jan17 161229 170.87 171.62 170.37 170.37 +0.44 478 2,701 -198
Feb17 170118 163.50 164.75 160.51 160.92 -3.94 486 4,836 +79
Mar17 170118 164.34 166.04 161.88 162.28 -3.90 958 4,887 +108
Apr17 170118 165.17 166.69 162.68 163.10 -3.75 423 2,949 -8
May17 170118 165.14 165.14 163.61 163.99 -3.58 256 2,126 -36
Jun17 170118 164.95 164.95 164.95 164.95 -3.49 87 7,065 +12
Jul17 170118 166.11 166.11 166.11 166.11 -3.40 16 1,703 -2
Aug17 170118 167.16 167.16 167.16 167.16 -3.35 10 688 +3
Sep17 170118 168.24 168.24 168.24 168.24 -3.31 5 1,486 +0
Oct17 170118 169.27 169.27 169.27 169.27 -3.26 6 1,127 +0
Total Volume and Open Interest 2,253 33,624 +156
RBOB Gasoline(ICE)
Jan17 161229 169.48 169.82 167.15 168.20 +0.74 345 2,513 -218
Feb17 170118 65.90 66.67 64.52 65.20 -0.60 22,091 42,561 -3,551
Mar17 170118 161.29 161.30 157.05 157.74 -5.04 359 4,807 +4
Apr17 170118 69.75 70.30 68.05 68.82 -0.90 18,901 88,787 +6,023
May17 170118 74.97 75.00 73.80 73.80 -0.97 33 1,579 -6
Jun17 170118 78.92 79.00 77.30 77.82 -1.13 6,383 39,605 +1,631
Jul17 170118 78.15 78.25 76.92 77.55 -0.60 1,264 13,558 +460
Aug17 170118 77.45 77.65 76.57 77.02 -0.43 1,077 16,760 +552
Sep17 170118 171.55 171.55 171.55 171.55 -4.02 12 1,716 +0
Oct17 170118 65.77 66.15 65.15 65.30 -0.45 788 8,852 +295
Total Volume and Open Interest 1,057 30,203 +449
Crude Oil(TOCOM)
Jan17 170118 38580 38720 38500 38720 +50 43 7,835 -15
Feb17 170118 38050 38180 37990 38180 -40 449 10,382 -163
Mar17 170118 38340 38460 38230 38400 +30 281 13,854 +3
Apr17 170118 38500 38970 38200 38530 +60 547 12,138 -123
May17 170118 38590 39290 38290 38660 +150 23,194 30,242 -11,960
Jun17 170118 38700 39400 38380 38740 +80 27,882 57,952 +13,538
Total Volume and Open Interest 52,396 132,403 +1,280
Gasoline(TOCOM)
Jan17 161222 49800 50000 49200 49480 -320 151 445 -68
Feb17 170118 49440 49750 49010 49130 -520 146 492 -32
Mar17 170118 50130 50580 49920 50200 -130 77 1,341 -21
Apr17 170118 51580 51650 51050 51200 -230 45 1,319 -6
May17 170118 52000 52380 51760 51820 -320 97 1,243 -27
Jun17 170118 52650 53000 52220 52400 -280 308 1,385 -125
Total Volume and Open Interest 2,918 7,445 -405
Kerosene(TOCOM)
Jan17 161222 53640 53890 52900 53280 -360 149 1,418 -38
Feb17 170118 51590 51750 50600 51400 -300 135 1,195 -129
Mar17 170118 50370 50550 49800 50140 -160 43 832 +17
Apr17 170118 49040 49070 48660 48870 -170 21 607 -4
May17 170118 47380 47650 47360 47630 +150 44 459 +28
Jun17 170118 47700 47700 47100 47310 unch 47 546 -10
Total Volume and Open Interest 552 5,724 -95
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 Now Available in MRCI's brand new Softs Report!

Visit our Facebook Page for a free sample strategy!