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 Mon March 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
May17 170327 48.12 48.28 47.08 47.73 -0.24 499,878 632,705 +7,361
Jun17 170327 48.69 48.81 47.63 48.30 -0.21 129,872 328,361 +4,257
Jul17 170327 49.07 49.16 48.01 48.69 -0.18 41,708 137,885 +3,818
Aug17 170327 49.31 49.40 48.29 48.97 -0.16 27,471 93,904 +2,246
Sep17 170327 49.49 49.64 48.53 49.20 -0.13 41,706 154,153 +1,084
Oct17 170327 49.60 49.75 48.70 49.39 -0.09 22,947 67,782 +1,500
Nov17 170327 49.76 49.76 48.85 49.54 -0.06 11,681 49,681 +38
Dec17 170327 49.88 49.97 48.96 49.66 -0.04 59,557 251,128 +7,038
Jan18 170327 49.70 49.82 49.10 49.75 -0.02 3,865 53,962 +271
Feb18 170327 49.53 49.89 49.22 49.82 -0.01 2,795 29,618 +64
Mar18 170327 49.59 49.91 49.30 49.87 unch 3,536 41,637 +570
Apr18 170327 49.83 49.91 49.40 49.91 +0.01 1,568 16,076 -9
May18 170327 49.94 49.94 49.94 49.94 +0.02 1,332 10,841 +109
Jun18 170327 50.08 50.08 49.32 49.96 +0.02 9,500 79,851 +563
Jul18 170327 49.95 49.95 49.95 49.95 +0.02 837 13,379 -261
Aug18 170327 49.94 49.94 49.94 49.94 +0.02 687 8,489 +119
Total Volume and Open Interest 876,433 2,225,877 +27,830
e-miNY Crude Oil(NYM)
May17 170327 48.125 48.275 47.075 47.725 -0.250 8,526 2,556 +273
Jun17 170327 48.700 48.750 47.625 48.300 -0.200 150 409 +1
Jul17 170327 48.750 48.800 48.075 48.700 -0.175 28 203 -2
Aug17 170327 49.050 49.100 48.975 48.975 -0.150 1 23 +0
Sep17 170327 48.675 49.200 48.675 49.200 -0.125 3 145 +0
Oct17 170327 49.000 49.400 49.000 49.400 -0.075 5 21 -3
Total Volume and Open Interest 8,719 3,801 +273
NY Harbor ULSD(NYM)
Apr17 170327 150.28 150.79 147.63 150.25 +0.49 26,230 46,160 -9,760
May17 170327 151.07 151.49 148.27 150.85 +0.46 42,584 107,707 +4,493
Jun17 170327 152.06 152.06 149.10 151.63 +0.48 18,153 64,973 +1,254
Jul17 170327 151.85 152.63 150.04 152.51 +0.50 8,588 37,908 +720
Aug17 170327 153.35 153.66 151.16 153.57 +0.49 3,750 20,815 -112
Sep17 170327 153.67 154.92 152.38 154.84 +0.47 2,947 21,026 +320
Oct17 170327 155.49 156.09 153.68 156.03 +0.45 856 9,428 -139
Nov17 170327 156.51 157.14 154.98 157.04 +0.43 720 11,127 -23
Dec17 170327 156.71 157.95 155.52 157.85 +0.44 4,092 57,776 +337
Jan18 170327 158.09 158.71 156.81 158.71 +0.46 831 7,360 +174
Feb18 170327 158.54 159.13 158.54 159.13 +0.48 385 3,798 +307
Mar18 170327 157.20 159.00 156.95 159.00 +0.49 154 3,979 +96
Apr18 170327 158.36 158.36 158.26 158.26 +0.50 17 2,273 +10
May18 170327 157.68 157.68 157.68 157.68 +0.52 0 1,170 +0
Total Volume and Open Interest 109,860 419,489 -2,237
e-miNY NY Harbor ULSD(NYM)
Apr17 170327 150.30 150.30 150.25 150.30 +0.54      
May17 170327 150.90 150.90 150.85 150.90 +0.51      
Jun17 170327 151.60 151.63 151.60 151.60 +0.45      
Jul17 170327 152.50 152.51 152.50 152.50 +0.49      
Aug17 170327 153.60 153.60 153.57 153.60 +0.52      
Sep17 170327 154.80 154.84 154.80 154.80 +0.43      
Total Volume and Open Interest      
RBOB Gasoline(NYM)
Apr17 170327 161.09 162.00 159.00 161.89 +1.41 24,455 35,486 -3,081
May17 170327 162.17 162.77 159.96 162.63 +1.09 47,252 126,979 +2,983
Jun17 170327 162.64 163.00 160.33 162.82 +0.90 28,746 67,561 +3,472
Jul17 170327 161.73 162.25 159.74 162.05 +0.73 11,213 35,918 +943
Aug17 170327 159.96 160.67 158.44 160.57 +0.63 6,054 22,715 -452
Sep17 170327 158.58 158.58 156.10 158.34 +0.58 5,530 27,079 +134
Oct17 170327 144.40 145.50 143.60 145.46 +0.48 2,035 13,985 -220
Nov17 170327 141.68 142.80 140.70 142.73 +0.50 708 8,546 -110
Dec17 170327 140.10 140.76 138.50 140.64 +0.50 1,975 33,156 +19
Jan18 170327 140.07 140.07 140.07 140.07 +0.50 317 5,038 -35
Feb18 170327 140.35 140.77 140.35 140.77 +0.50 53 2,077 -4
Mar18 170327 142.50 142.50 142.50 142.50 +0.50 151 1,829 +10
Apr18 170327 161.85 161.85 161.85 161.85 +0.49 24 3,251 +9
May18 170327 162.45 162.45 162.45 162.45 +0.51 63 1,660 -11
Total Volume and Open Interest 129,022 398,667 +3,881
e-miNY RBOB Gasoline(NYM)
Apr17 170327 161.90 161.90 161.89 161.90 +1.42 0 1 +0
May17 170327 162.60 162.63 162.60 162.60 +1.06      
Jun17 170327 162.80 162.82 162.80 162.80 +0.88      
Jul17 170327 162.10 162.10 162.05 162.10 +0.78      
Aug17 170327 160.60 160.60 160.57 160.60 +0.66      
Sep17 170327 158.30 158.34 158.30 158.30 +0.54      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr17 170327 3.119 3.133 3.043 3.052 -0.024 147,427 42,712 -17,147
May17 170327 3.191 3.208 3.124 3.131 -0.022 120,259 295,033 +5,836
Jun17 170327 3.275 3.275 3.197 3.207 -0.021 45,849 127,489 +3,139
Jul17 170327 3.330 3.336 3.264 3.274 -0.023 34,466 127,343 +6,848
Aug17 170327 3.350 3.357 3.286 3.297 -0.024 17,193 56,208 +1,215
Sep17 170327 3.338 3.341 3.272 3.284 -0.023 16,257 96,998 +3,732
Oct17 170327 3.333 3.352 3.285 3.297 -0.022 28,566 116,538 +922
Nov17 170327 3.390 3.396 3.333 3.343 -0.020 6,151 41,440 +265
Dec17 170327 3.497 3.504 3.449 3.459 -0.013 8,884 53,141 +976
Jan18 170327 3.575 3.580 3.528 3.537 -0.012 12,414 79,472 +822
Feb18 170327 3.530 3.541 3.493 3.501 -0.010 3,448 29,584 +64
Mar18 170327 3.449 3.452 3.407 3.414 -0.010 5,907 50,295 +955
Apr18 170327 2.924 2.930 2.896 2.906 unch 5,960 77,083 +894
May18 170327 2.865 2.865 2.840 2.852 +0.002 3,129 24,777 +693
Total Volume and Open Interest 466,461 1,355,714 +10,177
e-miNY Natural Gas(NYM)
Apr17 170327 3.135 3.135 3.045 3.050 -0.026 1,583 1,626 +7
May17 170327 3.170 3.210 3.125 3.130 -0.023 517 803 +264
Jun17 170327 3.250 3.260 3.200 3.205 -0.023 8 80 +0
Jul17 170327 3.275 3.275 3.274 3.275 -0.022 7 94 -1
Aug17 170327 3.320 3.325 3.295 3.295 -0.026 0 28 +0
Sep17 170327 3.285 3.285 3.284 3.285 -0.022 1 20 +0
Total Volume and Open Interest 2,116 2,759 +270
Brent Crude Oil(ICE)
May17 170327 51.03 51.10 50.03 50.75 -0.05 320,211 272,049 -38,314
Jun17 170327 51.15 51.19 50.13 50.90 -0.02 348,040 527,148 +19,289
Jul17 170327 51.34 51.42 50.38 51.17 +0.01 126,098 300,405 +15,030
Aug17 170327 51.56 51.63 50.61 51.40 +0.03 48,225 126,632 +880
Sep17 170327 51.65 51.73 50.77 51.56 +0.04 52,441 180,519 -1,564
Oct17 170327 51.75 51.76 50.89 51.69 +0.07 28,762 97,626 +3,861
Nov17 170327 51.81 51.82 50.98 51.76 +0.09 13,111 58,461 +513
Dec17 170327 51.85 51.99 51.02 51.82 +0.11 84,833 244,373 -3,220
Jan18 170327 51.64 51.91 51.18 51.88 +0.13 5,511 46,547 -2,359
Feb18 170327 51.91 51.91 51.91 51.91 +0.14 2,371 31,502 +371
Mar18 170327 51.47 51.93 51.41 51.93 +0.16 1,604 32,485 +217
Apr18 170327 51.94 51.94 51.94 51.94 +0.17 570 18,787 +23
May18 170327 51.93 51.93 51.93 51.93 +0.18 243 17,434 +70
Jun18 170327 51.65 51.94 51.18 51.89 +0.19 8,636 85,048 -410
Total Volume and Open Interest 1,066,947 2,463,855 -2,963
Gas Oil(ICE)
Apr17 170327 453.50 454.00 445.25 451.25 +2.25 68,356 157,217 -4,023
May17 170327 455.50 455.50 447.25 453.00 +2.25 56,375 111,199 -1,927
Jun17 170327 456.75 457.00 449.00 454.75 +2.50 50,683 136,438 +3,755
Jul17 170327 458.25 458.50 450.50 456.50 +2.75 25,316 76,069 +4,204
Aug17 170327 460.25 460.50 453.25 458.50 +2.75 10,708 39,748 +151
Sep17 170327 462.50 462.75 456.75 461.00 +2.75 7,863 42,792 +565
Oct17 170327 461.25 465.00 458.75 463.75 +2.75 3,085 40,293 -23
Nov17 170327 463.00 465.00 460.50 465.00 +2.75 1,437 18,026 +96
Dec17 170327 466.75 467.25 460.25 465.75 +2.75 22,254 85,770 -1,069
Jan18 170327 467.25 468.50 463.50 467.75 +2.75 3,976 16,056 +970
Total Volume and Open Interest 258,257 895,908 +3,234
Ethanol(CBOT)
Apr17 170327 1.556 1.556 1.540 1.540 -0.017 469 1,149 -259
May17 170327 1.576 1.578 1.561 1.564 -0.012 535 2,061 +295
Jun17 170327 1.574 1.574 1.560 1.568 -0.006 129 633 +87
Jul17 170327 1.564 1.564 1.564 1.564 -0.006 40 225 -8
Aug17 170327 1.559 1.559 1.559 1.559 -0.006 200 554 +27
Sep17 170327 1.555 1.555 1.555 1.555 -0.006 55 46 -18
Oct17 170327 1.539 1.539 1.539 1.539 -0.006 10 208 +0
Nov17 170327 1.519 1.519 1.519 1.519 -0.006 0 80 +0
Total Volume and Open Interest 1,438 4,978 +124
WTI Crude Oil(ICE)
May17 170327 48.16 48.25 47.08 47.73 -0.24 53,249 80,788 +1,573
Jun17 170327 48.67 48.79 47.64 48.30 -0.21 58,011 112,702 +185
Jul17 170327 48.93 49.15 48.01 48.69 -0.18 20,773 55,095 +183
Aug17 170327 49.39 49.39 48.29 48.97 -0.16 8,339 20,081 +954
Sep17 170327 49.59 49.59 48.51 49.20 -0.13 8,176 39,936 +1,445
Oct17 170327 49.74 49.74 48.69 49.39 -0.09 5,504 16,923 +2,595
Nov17 170327 49.20 49.61 48.93 49.54 -0.06 2,457 5,246 +95
Dec17 170327 49.95 49.95 49.01 49.66 -0.04 19,141 116,388 +2,006
Jan18 170327 49.75 49.75 49.75 49.75 -0.02 692 5,049 +99
Feb18 170327 49.82 49.82 49.82 49.82 -0.01 218 4,289 -45
Mar18 170327 49.87 49.87 49.87 49.87 unch 229 9,229 +0
Apr18 170327 49.91 49.91 49.91 49.91 +0.01 69 2,058 -17
May18 170327 49.94 49.94 49.94 49.94 +0.02 34 1,003 +20
Jun18 170327 49.77 49.96 49.77 49.96 +0.02 897 30,788 -280
Jul18 170327 49.95 49.95 49.95 49.95 +0.02 0 367 +0
Aug18 170327 49.94 49.94 49.94 49.94 +0.02 1 1,588 +0
Total Volume and Open Interest 181,473 625,836 +9,096
Heating Oil(ICE)
Mar17 170227 166.01 166.16 163.99 163.99 -0.05 1,243 2,291 -225
Apr17 170327 149.28 150.30 147.84 150.25 +0.49 1,476 4,327 -369
May17 170327 151.40 151.40 148.39 150.85 +0.46 2,601 4,882 -6
Jun17 170327 150.69 151.63 149.32 151.63 +0.48 2,311 7,813 -29
Jul17 170327 151.78 152.51 151.78 152.51 +0.50 1,860 3,830 +121
Aug17 170327 153.57 153.57 153.57 153.57 +0.49 1,455 2,708 -212
Sep17 170327 154.84 154.84 154.84 154.84 +0.47 973 3,165 -25
Oct17 170327 156.03 156.03 156.03 156.03 +0.45 506 1,246 +74
Nov17 170327 157.04 157.04 157.04 157.04 +0.43 199 813 -35
Dec17 170327 157.85 157.85 157.85 157.85 +0.44 57 5,553 -13
Total Volume and Open Interest 11,460 35,603 -496
RBOB Gasoline(ICE)
Mar17 170227 152.56 154.15 152.56 153.27 +1.79 936 2,529 -172
Apr17 170327 67.05 67.07 65.57 65.65 -1.62 16,467 27,225 -6,492
May17 170327 71.40 71.40 70.17 70.32 -1.90 353 1,917 -52
Jun17 170327 75.30 75.32 73.37 73.52 -2.23 24,409 80,116 -1,043
Jul17 170327 75.27 75.27 73.90 74.00 -1.77 4,689 21,675 +184
Aug17 170327 75.35 75.35 74.00 74.15 -1.57 8,147 28,201 -479
Sep17 170327 158.34 158.34 158.34 158.34 +0.58 1,087 3,042 -40
Oct17 170327 66.35 66.35 65.50 65.75 -1.37 5,175 28,135 +773
Nov17 170327 142.73 142.73 142.73 142.73 +0.50 193 492 -32
Dec17 170327 63.10 63.10 61.67 62.12 -1.15 2,127 16,479 +353
Total Volume and Open Interest 14,183 35,400 -8
Crude Oil(TOCOM)
Mar17 170327 36200 36430 36200 36270 -30 20 10,984 -8
Apr17 170327 34580 34580 34110 34110 -510 289 8,241 -11
May17 170327 34610 34610 34130 34170 -540 194 16,598 -22
Jun17 170327 34600 34710 34130 34130 -530 323 21,538 -171
Jul17 170327 34630 34740 34080 34080 -550 979 24,304 -45
Aug17 170327 34590 34750 34030 34030 -540 8,995 60,936 +941
Total Volume and Open Interest 10,800 142,601 +684
Gasoline(TOCOM)
Mar17 170224 53400 53800 53000 53460 +60 105 600 -25
Apr17 170324 49960 49960 48250 48780 -1180 206 770 +105
May17 170327 49070 49400 48830 48830 -370 36 718 -16
Jun17 170327 49400 49500 49010 49010 -420 36 920 -5
Jul17 170327 49350 49440 49020 49040 -360 63 913 -13
Aug17 170327 49130 49200 48620 48640 -470 212 1,413 -2
Total Volume and Open Interest 2,525 7,551 +46
Kerosene(TOCOM)
Mar17 170224 51000 51000 49100 49660 -990 53 604 -1
Apr17 170324 45100 45710 45000 45320 -130 65 382 +4
May17 170327 44030 44460 44030 44070 -240 62 536 -3
Jun17 170327 43850 44230 43800 43840 -290 71 350 -6
Jul17 170327 44090 44200 43700 43790 -280 59 525 +2
Aug17 170327 44210 44230 43500 43500 -420 59 1,160 -25
Total Volume and Open Interest 781 4,722 +151
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

Check out these NY Crude / Brent Crude Oil Spreads! http://www.mrci.com/sample/sample.pdf

For more info on these charts: http://www.mrci.com/web/sample-pages/special-spread-charts.html