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 April 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Jun24 240426 83.81 84.46 83.35 83.85 +0.28 329,077 394,758 +4,486 Hover/Click
Jul24 240426 82.97 83.63 82.59 83.13 +0.38 142,452 233,153 +3,409 Hover/Click
Aug24 240426 82.15 82.80 81.82 82.35 +0.42 69,107 117,399 +4,002 Hover/Click
Sep24 240426 81.35 81.96 81.03 81.54 +0.45 51,510 130,762 +2,350 Hover/Click
Oct24 240426 80.48 81.13 80.25 80.73 +0.45 19,875 75,792 -946 Hover/Click
Nov24 240426 79.61 80.37 79.52 80.01 +0.48 13,612 51,630 +246 Hover/Click
Dec24 240426 79.03 79.70 78.79 79.30 +0.47 45,337 184,562 +1,122 Hover/Click
Jan25 240426 78.35 78.94 78.16 78.61 +0.46 3,244 41,465 -44 Hover/Click
Feb25 240426 77.72 78.18 77.72 77.98 +0.46 1,501 31,282 -255 Hover/Click
Mar25 240426 77.14 77.75 76.93 77.39 +0.44 4,554 43,967 -57 Hover/Click
Apr25 240426 76.87 77.07 76.43 76.85 +0.43 774 25,983 +82 Hover/Click
May25 240426 75.88 76.37 75.88 76.34 +0.40 422 22,984 -22 Hover/Click
Jun25 240426 75.67 76.26 75.40 75.88 +0.40 11,198 96,233 -324 Hover/Click
Jul25 240426 75.53 75.79 75.14 75.40 +0.37 309 21,478 -53 Hover/Click
Aug25 240426 74.79 75.14 74.79 74.95 +0.36 112 14,361 +16 Hover/Click
Sep25 240426 74.54 74.54 74.54 74.54 +0.35 549 20,465 -108 Hover/Click
Total Volume and Open Interest 715,970 1,777,586 +14,882  
e-miNY Crude Oil(NYM)
Jun24 240426 83.850 84.450 83.350 83.850 +0.275 10,515 1,569 +65  
Jul24 240426 83.000 83.600 82.575 83.125 +0.375 613 184 +6  
Aug24 240426 82.125 82.750 82.125 82.350 +0.425 13 66 +3  
Sep24 240426 81.325 81.550 81.325 81.550 +0.450 0 84 +0  
Oct24 240426 80.750 80.750 80.750 80.750 +0.475 0 11 +0  
Nov24 240426 79.725 80.000 79.725 80.000 +0.475 2 11 +0  
Total Volume and Open Interest 11,170 2,167 +77  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240426 255.88 258.44 254.47 254.82 -0.22 22,110 24,109 -5,317 Hover/Click
Jun24 240426 256.92 259.59 255.70 256.07 +0.03 57,011 89,510 +2,532 Hover/Click
Jul24 240426 257.72 260.43 256.79 257.16 +0.23 22,366 44,334 +1,711 Hover/Click
Aug24 240426 258.45 261.21 257.74 258.11 +0.34 14,675 31,589 +1,690 Hover/Click
Sep24 240426 259.20 261.91 258.51 258.89 +0.38 11,982 42,932 +1,822 Hover/Click
Oct24 240426 259.86 262.44 259.10 259.48 +0.40 6,582 23,574 +834 Hover/Click
Nov24 240426 261.18 262.03 259.02 259.44 +0.48 5,393 22,367 +537 Hover/Click
Dec24 240426 259.12 261.59 258.31 258.89 +0.58 12,513 37,261 +882 Hover/Click
Jan25 240426 260.34 260.98 258.07 258.54 +0.58 1,651 11,307 +678 Hover/Click
Feb25 240426 259.32 259.35 257.20 257.39 +0.60 1,319 5,526 +421 Hover/Click
Mar25 240426 257.36 257.89 254.95 255.58 +0.70 1,776 6,249 -124 Hover/Click
Apr25 240426 255.18 255.18 253.12 253.14 +0.77 862 4,381 +227 Hover/Click
May25 240426 253.72 253.72 251.50 251.50 +0.83 475 1,712 +65 Hover/Click
Jun25 240426 251.60 251.99 249.77 250.08 +0.87 1,402 7,454 +199 Hover/Click
Total Volume and Open Interest 160,900 363,969 +6,216  
e-miNY NY Harbor ULSD(NYM)
May24 240426 254.80 254.82 254.80 254.80 -0.24 0 1 +0  
Jun24 240426 256.10 256.10 256.07 256.10 +0.06        
Jul24 240426 257.20 257.20 257.16 257.20 +0.27        
Aug24 240426 258.10 258.11 258.10 258.10 +0.33        
Sep24 240426 258.90 258.90 258.89 258.90 +0.39        
Oct24 240426 259.50 259.50 259.48 259.50 +0.42        
Total Volume and Open Interest 0 1 +0  
RBOB Gasoline(NYM) Weekly Monthly
May24 240426 276.99 278.09 274.66 276.46 +0.64 27,608 37,912 -8,311 Hover/Click
Jun24 240426 274.51 275.62 272.57 274.40 +1.07 78,372 126,397 +4,161 Hover/Click
Jul24 240426 270.32 271.41 268.57 270.50 +1.31 37,145 74,305 +3,049 Hover/Click
Aug24 240426 264.45 265.62 262.98 264.97 +1.50 12,961 33,988 -390 Hover/Click
Sep24 240426 257.63 259.13 256.55 258.51 +1.53 10,462 39,161 -410 Hover/Click
Oct24 240426 237.09 238.32 235.86 237.68 +1.35 2,624 22,971 -507 Hover/Click
Nov24 240426 230.76 231.38 229.04 230.69 +1.24 1,360 21,030 +227 Hover/Click
Dec24 240426 226.15 226.65 224.23 225.91 +1.02 4,204 27,935 +531 Hover/Click
Jan25 240426 223.26 223.83 222.35 223.11 +0.94 494 10,272 +84 Hover/Click
Feb25 240426 222.68 223.22 221.07 222.45 +0.84 229 2,182 +31 Hover/Click
Mar25 240426 224.00 224.28 222.20 223.61 +0.81 205 5,087 +47 Hover/Click
Apr25 240426 244.17 244.89 242.74 244.06 +0.64 115 3,122 -27 Hover/Click
May25 240426 244.01 244.01 244.01 244.01 +0.63 118 1,335 +22 Hover/Click
Jun25 240426 242.88 243.99 242.88 242.95 +0.61 288 4,646 -13 Hover/Click
Total Volume and Open Interest 176,411 413,663 -1,483  
e-miNY RBOB Gasoline(NYM)
May24 240426 276.50 276.50 276.46 276.50 +0.68 1 2 -1  
Jun24 240426 274.40 274.40 274.40 274.40 +1.07        
Jul24 240426 270.50 270.50 270.50 270.50 +1.31        
Aug24 240426 265.00 265.00 264.97 265.00 +1.53        
Sep24 240426 258.50 258.51 258.50 258.50 +1.52        
Oct24 240426 237.70 237.70 237.68 237.70 +1.37        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
May24 240426 1.620 1.628 1.482 1.614 -0.024 58,154 24,138 -2,879 Hover/Click
Jun24 240426 1.982 2.002 1.909 1.923 -0.063 182,157 268,038 +2,669 Hover/Click
Jul24 240426 2.334 2.359 2.276 2.284 -0.058 64,211 258,317 -3,070 Hover/Click
Aug24 240426 2.450 2.477 2.404 2.411 -0.052 23,427 89,086 +1,588 Hover/Click
Sep24 240426 2.461 2.487 2.415 2.420 -0.052 21,390 146,075 +1,491 Hover/Click
Oct24 240426 2.564 2.591 2.520 2.526 -0.048 23,543 108,280 +404 Hover/Click
Nov24 240426 2.999 3.005 2.936 2.943 -0.048 11,787 56,868 +279 Hover/Click
Dec24 240426 3.543 3.561 3.495 3.502 -0.038 6,163 67,434 +746 Hover/Click
Jan25 240426 3.803 3.828 3.769 3.773 -0.037 9,830 88,269 +953 Hover/Click
Feb25 240426 3.651 3.660 3.605 3.609 -0.031 3,032 37,944 +364 Hover/Click
Mar25 240426 3.287 3.296 3.237 3.242 -0.033 5,950 83,545 +937 Hover/Click
Apr25 240426 3.075 3.091 3.034 3.038 -0.030 6,671 72,855 +24 Hover/Click
May25 240426 3.143 3.150 3.093 3.100 -0.026 2,885 31,303 +243 Hover/Click
Jun25 240426 3.307 3.326 3.278 3.282 -0.017 2,095 11,723 +30 Hover/Click
Total Volume and Open Interest 428,820 1,547,849 +4,870  
e-miNY Natural Gas(NYM)
May24 240425 1.670 1.675 1.600 1.638 -0.015 3,116 20,913 -1,229  
Jun24 240426 1.980 2.000 1.910 1.925 -0.061 6,269 8,816 +893  
Jul24 240426 2.335 2.355 2.275 2.285 -0.057 301 1,159 +87  
Aug24 240426 2.465 2.475 2.405 2.410 -0.053 114 212 +45  
Sep24 240426 2.485 2.485 2.420 2.420 -0.052 44 201 -14  
Oct24 240426 2.580 2.580 2.525 2.525 -0.049 15 253 +10  
Total Volume and Open Interest 10,535 31,705 +21  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240426 89.23 89.83 88.78 89.50 +0.49 241,644 259,436 -20,540 Hover/Click
Jul24 240426 87.99 88.64 87.62 88.21 +0.44 307,902 627,090 +3,909 Hover/Click
Aug24 240426 87.12 87.77 86.81 87.37 +0.45 133,211 293,190 -1,934 Hover/Click
Sep24 240426 86.32 86.97 86.03 86.58 +0.46 96,859 230,601 +7,511 Hover/Click
Oct24 240426 85.54 86.18 85.27 85.81 +0.47 36,845 129,765 +4,863 Hover/Click
Nov24 240426 84.86 85.47 84.56 85.10 +0.48 22,468 99,114 +401 Hover/Click
Dec24 240426 84.13 84.79 83.90 84.41 +0.46 74,853 243,199 +4,075 Hover/Click
Jan25 240426 83.58 84.11 83.24 83.75 +0.46 8,012 58,146 +1,092 Hover/Click
Feb25 240426 82.82 83.43 82.62 83.11 +0.44 6,776 48,616 -68 Hover/Click
Mar25 240426 82.22 82.85 82.01 82.51 +0.43 8,649 47,698 +29 Hover/Click
Apr25 240426 81.76 82.29 81.46 81.95 +0.41 2,326 32,604 -253 Hover/Click
May25 240426 81.32 81.80 81.00 81.46 +0.40 1,445 31,001 -282 Hover/Click
Jun25 240426 80.87 81.36 80.55 81.03 +0.39 13,108 84,595 -172 Hover/Click
Jul25 240426 80.61 80.61 80.61 80.61 +0.38 642 15,821 -19 Hover/Click
Total Volume and Open Interest 978,014 2,518,962 +245  
Gas Oil(ICE) Weekly Monthly
May24 240426 783.75 793.25 781.75 787.75 +14.25 43,335 105,605 -4,058 Hover/Click
Jun24 240426 786.25 796.00 784.50 790.00 +13.75 84,771 182,031 -1,100 Hover/Click
Jul24 240426 788.00 797.25 786.25 791.75 +13.75 45,545 103,718 -1,310 Hover/Click
Aug24 240426 788.50 797.75 787.50 792.50 +13.50 22,038 61,535 +476 Hover/Click
Sep24 240426 789.75 798.50 788.75 793.50 +13.50 19,723 81,246 +1,647 Hover/Click
Oct24 240426 791.50 799.50 789.75 794.50 +13.25 9,306 55,351 +646 Hover/Click
Nov24 240426 787.50 794.25 785.75 790.50 +13.25 4,572 37,560 +1,225 Hover/Click
Dec24 240426 779.75 787.75 778.75 783.25 +12.75 20,023 96,445 -255 Hover/Click
Jan25 240426 778.25 783.75 775.75 779.75 +12.75 3,001 25,238 +180 Hover/Click
Feb25 240426 777.50 779.75 773.25 776.25 +12.50 2,682 12,311 +87 Hover/Click
Total Volume and Open Interest 262,799 860,924 -1,432  
WTI Crude Oil(ICE)
Jun24 240426 83.80 84.47 83.37 83.85 +0.28 51,272 117,591 +5,648 Hover/Click
Jul24 240426 82.99 83.64 82.61 83.13 +0.38 50,432 84,103 +1,417 Hover/Click
Aug24 240426 82.23 82.80 81.84 82.35 +0.42 57,996 28,479 +849 Hover/Click
Sep24 240426 81.40 81.95 81.04 81.54 +0.45 54,781 53,141 +1,864 Hover/Click
Oct24 240426 80.56 81.10 80.31 80.73 +0.45 21,458 16,019 -108 Hover/Click
Nov24 240426 79.77 80.34 79.76 80.01 +0.48 9,410 14,977 +222 Hover/Click
Dec24 240426 79.10 79.64 78.89 79.30 +0.47 13,979 95,467 -186 Hover/Click
Jan25 240426 78.51 78.61 78.51 78.61 +0.46 822 10,645 +84 Hover/Click
Feb25 240426 77.94 77.98 77.94 77.98 +0.46 325 5,516 +59 Hover/Click
Mar25 240426 77.35 77.39 77.35 77.39 +0.44 1,004 8,482 -127 Hover/Click
Apr25 240426 76.85 76.85 76.85 76.85 +0.43 67 3,381 +30 Hover/Click
May25 240426 76.08 76.34 76.08 76.34 +0.40 59 3,350 +9 Hover/Click
Jun25 240426 75.62 75.88 75.62 75.88 +0.40 1,692 21,088 -188 Hover/Click
Jul25 240426 75.40 75.40 75.40 75.40 +0.37 16 4,093 +0 Hover/Click
Aug25 240426 74.95 74.95 74.95 74.95 +0.36 3 3,585 +2 Hover/Click
Sep25 240426 74.54 74.54 74.54 74.54 +0.35 160 5,546 -79 Hover/Click
Total Volume and Open Interest 266,100 571,125 +10,056  
Heating Oil(ICE)
May24 240426 256.51 258.08 254.82 254.82 -0.22 1,462 4,230 -163  
Jun24 240426 256.70 259.56 255.76 256.07 +0.03 12,934 8,124 +51  
Jul24 240426 257.80 260.35 256.81 257.16 +0.23 19,867 4,339 +622  
Aug24 240426 260.72 260.86 257.78 258.11 +0.34 11,720 1,242 -117  
Sep24 240426 261.46 261.46 258.57 258.89 +0.38 4,074 3,693 +160  
Oct24 240426 259.85 260.86 259.15 259.48 +0.40 1,623 1,420 +14  
Nov24 240426 260.22 260.73 259.10 259.44 +0.48 550 2,027 -37  
Dec24 240426 258.94 258.94 258.89 258.89 +0.58 939 4,068 -394  
Jan25 240426 258.54 258.54 258.54 258.54 +0.58 0 1,101 +0  
Feb25 240426 257.39 257.39 257.39 257.39 +0.60 0 102 +0  
Total Volume and Open Interest 53,269 31,736 +47  
RBOB Gasoline(ICE)
May24 240425 96.75 96.75 95.00 95.28 -2.07 1,527 6,198 +117  
Jun24 240425 106.90 106.90 104.38 105.00 -2.45 31,080 101,959 +1,559  
Jul24 240425 109.43 109.43 107.18 107.80 -2.05 12,119 46,804 +2,345  
Aug24 240425 106.80 106.80 105.10 105.40 -1.75 9,502 40,681 +439  
Sep24 240426 258.51 258.51 258.51 258.51 +1.53 4,305 5,545 -116  
Oct24 240425 87.55 87.88 86.55 86.73 -1.17 7,707 54,341 +723  
Nov24 240426 230.69 230.69 230.69 230.69 +1.24 252 1,271 +6  
Dec24 240425 78.40 78.40 77.25 77.60 -0.88 4,402 37,799 +972  
Jan25 240426 223.11 223.11 223.11 223.11 +0.94 11 1,149 +10  
Feb25 240426 222.45 222.45 222.45 222.45 +0.84 11 27 +5  
Total Volume and Open Interest 83,665 39,137 -871  
Crude Oil(TOCOM)
Apr24 240426 85680 85680 85470 85470 -330 5 2,249 -5  
May24 240426 84520 86210 84520 86210 +1240 53 2,727 -34  
Jun24 240426 84060 85050 83650 84910 +1360 8 2,813 -1  
Jul24 240426 82840 83680 82840 83600 +970 71 3,826 -24  
Aug24 240426 81720 82560 81000 82500 +890 242 4,567 -144  
Sep24 240426 80640 81550 79640 81460 +940 1,530 30,009 +308  
Total Volume and Open Interest 1,930 46,727 +111  
Gasoline(TOCOM)
Jun24 240426 83000 83000 83000 83000 unch        
Jul24 240426 83000 83000 83000 83000 unch        
Aug24 240426 83000 83000 83000 83000 unch        
Sep24 240426 83000 83000 83000 83000 unch        
Oct24 240426 83000 83000 83000 83000 unch        
Nov24 240426 83000 83000 83000 83000          
Kerosene(TOCOM)
Jun24 240426 83000 83000 83000 83000 unch        
Jul24 240426 83000 83000 83000 83000 unch        
Aug24 240426 83000 83000 83000 83000 unch        
Sep24 240426 83000 83000 83000 83000 unch        
Oct24 240426 83000 83000 83000 83000 unch        
Nov24 240426 83000 83000 83000 83000          
ENDEX EUA(ICE)
Jun24 240426 65.59 65.59 65.59 65.59 -1.44 619 61,791 +327  
Sep24 240426 66.33 66.33 66.33 66.33 -1.47 1 13,514 +1  
Dec24 240426 68.21 69.20 66.57 66.92 -1.47 30,108 292,075 +3,845  
Mar25 240426 68.50 68.50 67.78 67.78 -1.48 7 18,888 +7  
Jun25 240426 68.42 68.42 68.42 68.42 -1.49 0 55 +0  
Sep25 240426 69.01 69.01 69.01 69.01 -1.51 0 250 +0  
Dec25 240426 71.23 71.91 69.29 69.62 -1.52 2,914 128,942 +1,881  
Mar26 240426 70.36 70.36 70.36 70.36 -1.53 2 1,718 +2  
Dec26 240426 73.10 73.35 72.00 72.22 -1.55 400 20,334 +152  
Mar27 240426 72.99 72.99 72.99 72.99 -1.52        
Total Volume and Open Interest 39,737 599,767 +7,955  
API2 Rotterdam Coal(ICE)
Apr24 240426 117.50 118.00 117.50 118.00 -0.55 0 1,982 +0  
May24 240426 111.00 111.25 106.00 106.25 -5.60 228 2,001 -74  
Jun24 240426 111.60 111.60 106.70 107.10 -5.45 219 2,121 +34  
Jul24 240426 111.00 111.00 107.55 107.55 -5.05 269 1,789 -40  
Aug24 240426 107.80 107.80 107.80 107.80 -4.85 266 1,737 -31  
Sep24 240426 107.90 107.90 107.90 107.90 -4.95 266 1,783 -36  
Oct24 240426 108.55 108.55 108.55 108.55 -4.50 54 1,631 +14  
Nov24 240426 109.05 109.05 109.05 109.05 -4.80 54 1,631 +14  
Dec24 240426 109.90 109.90 109.90 109.90 -4.75 54 1,631 +14  
Jan25 240426 110.60 110.60 110.60 110.60 -4.45 41 777 -2  
Feb25 240426 110.45 110.45 110.45 110.45 -4.40 41 777 -2  
Mar25 240426 110.15 110.15 110.15 110.15 -4.45 41 777 -2  
Total Volume and Open Interest 1,893 25,579 -210  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!