MRCI's End of Day Prices

Daily Futures Price Listing Wed April 17, 2024
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Crude Oil(NYM)									Weekly	Monthly
May24	240417	85.36	85.51	82.55	82.69	-2.67	343,894	131,608	-25,981	Hover/Click
Jun24	240417	84.82	84.97	82.01	82.15	-2.68	253,335	363,059	+18,077	Hover/Click
Jul24	240417	84.27	84.37	81.50	81.61	-2.61	103,704	193,233	+35	Hover/Click
Aug24	240417	83.52	83.55	80.91	81.00	-2.51	44,245	88,832	+2,782	Hover/Click
Sep24	240417	82.75	82.87	80.22	80.31	-2.42	41,539	122,753	+899	Hover/Click
Oct24	240417	81.97	82.08	79.56	79.61	-2.31	14,554	70,714	+890	Hover/Click
Nov24	240417	81.31	81.31	78.87	78.95	-2.20	8,239	53,007	+328	Hover/Click
Dec24	240417	80.48	80.60	78.21	78.31	-2.09	53,790	185,758	-707	Hover/Click
Jan25	240417	79.44	79.64	77.62	77.68	-1.99	4,324	40,915	-423	Hover/Click
Feb25	240417	78.84	78.95	77.06	77.08	-1.90	2,027	31,287	-242	Hover/Click
Mar25	240417	78.55	78.55	76.42	76.52	-1.83	8,048	45,044	+328	Hover/Click
Apr25	240417	77.58	77.58	76.00	76.00	-1.76	1,262	26,559	-79	Hover/Click
May25	240417	75.80	75.98	75.53	75.53	-1.70	702	22,278	+100	Hover/Click
Jun25	240417	76.80	76.93	74.96	75.09	-1.64	16,064	100,842	-457	Hover/Click
Jul25	240417	74.63	74.63	74.63	74.63	-1.60	348	20,493	+59	Hover/Click
Aug25	240417	74.19	74.19	74.19	74.19	-1.56	361	14,218	+13	Hover/Click
Total Volume and Open Interest							930,490	1,800,696	-1,467
e-miNY Crude Oil(NYM)
May24	240417	85.400	85.500	82.550	82.700	-2.650	11,828	1,462	-225
Jun24	240417	84.900	84.975	82.025	82.150	-2.675	2,786	560	+122
Jul24	240417	84.175	84.300	81.475	81.600	-2.625	83	153	-1
Aug24	240417	83.175	83.475	81.000	81.000	-2.500	27	63	+0
Sep24	240417	82.575	82.575	80.250	80.300	-2.425	8	80	+3
Oct24	240417	81.825	81.825	79.600	79.600	-2.325	8	9	-4
Total Volume and Open Interest							14,771	2,557	-106
NY Harbor ULSD(NYM)									Weekly	Monthly
May24	240417	265.58	265.79	256.20	257.47	-7.66	39,560	48,934	-4,781	Hover/Click
Jun24	240417	266.20	266.43	257.02	258.09	-7.69	41,467	78,909	+3,190	Hover/Click
Jul24	240417	266.72	266.86	257.75	258.67	-7.60	18,670	36,783	+2,597	Hover/Click
Aug24	240417	267.20	267.20	258.44	259.17	-7.46	8,530	26,696	+62	Hover/Click
Sep24	240417	267.34	267.39	258.80	259.56	-7.33	10,617	32,215	+1,215	Hover/Click
Oct24	240417	266.01	266.76	258.81	259.58	-7.22	4,364	16,605	+111	Hover/Click
Nov24	240417	264.10	264.77	258.40	259.09	-7.16	3,008	17,880	+291	Hover/Click
Dec24	240417	265.59	265.59	257.40	258.09	-7.11	12,072	33,510	+609	Hover/Click
Jan25	240417	262.76	263.05	256.87	257.45	-7.09	1,819	9,854	+103	Hover/Click
Feb25	240417	262.93	262.93	255.78	256.22	-7.07	1,598	3,521	-194	Hover/Click
Mar25	240417	259.65	259.88	254.06	254.42	-6.92	942	4,529	+301	Hover/Click
Apr25	240417	256.61	257.45	252.04	252.09	-6.74	346	3,954	-13	Hover/Click
May25	240417	257.00	257.00	250.63	250.71	-6.51	384	1,281	+104	Hover/Click
Jun25	240417	254.35	254.35	249.31	249.48	-6.26	1,158	5,362	+211	Hover/Click
Total Volume and Open Interest							144,951	331,293	+3,870
e-miNY NY Harbor ULSD(NYM)
May24	240417	257.50	257.50	257.47	257.50	-7.63	0	2	+0
Jun24	240417	258.10	258.10	258.09	258.10	-7.68
Jul24	240417	258.70	258.70	258.67	258.70	-7.57
Aug24	240417	259.20	259.20	259.17	259.20	-7.43
Sep24	240417	259.60	259.60	259.56	259.60	-7.29
Oct24	240417	259.60	259.60	259.58	259.60	-7.20
Total Volume and Open Interest							0	2	+0
RBOB Gasoline(NYM)									Weekly	Monthly
May24	240417	281.80	282.29	272.11	272.87	-9.36	46,650	93,368	-7,713	Hover/Click
Jun24	240417	278.88	279.18	269.38	269.92	-9.19	53,933	102,733	+2,330	Hover/Click
Jul24	240417	274.13	274.38	265.07	265.45	-8.87	21,285	68,488	+382	Hover/Click
Aug24	240417	268.44	268.56	260.06	260.32	-8.61	9,952	30,160	+101	Hover/Click
Sep24	240417	262.25	262.25	253.93	254.14	-8.31	9,039	36,986	-440	Hover/Click
Oct24	240417	241.25	241.25	233.61	233.97	-7.50	4,528	21,362	-39	Hover/Click
Nov24	240417	233.56	233.56	226.82	226.85	-7.11	2,810	17,707	+318	Hover/Click
Dec24	240417	228.00	228.06	221.44	221.90	-6.78	4,485	25,645	+287	Hover/Click
Jan25	240417	224.13	224.15	218.96	219.00	-6.62	789	9,000	-118	Hover/Click
Feb25	240417	222.12	223.13	218.48	218.48	-6.59	252	1,944	-5	Hover/Click
Mar25	240417	224.34	224.34	219.71	219.71	-6.60	330	4,033	+32	Hover/Click
Apr25	240417	243.66	244.58	240.13	240.13	-6.42	351	3,250	+37	Hover/Click
May25	240417	239.33	239.33	239.33	239.33	-6.14	337	1,158	+3	Hover/Click
Jun25	240417	241.10	242.00	237.71	237.71	-5.86	464	3,312	+110	Hover/Click
Total Volume and Open Interest							155,331	422,377	-4,681
e-miNY RBOB Gasoline(NYM)
May24	240417	272.90	272.90	272.87	272.90	-9.33	1	1	+1
Jun24	240417	269.90	269.92	269.90	269.90	-9.21
Jul24	240417	265.50	265.50	265.45	265.50	-8.82
Aug24	240417	260.30	260.32	260.30	260.30	-8.63
Sep24	240417	254.10	254.14	254.10	254.10	-8.35
Oct24	240417	234.00	234.00	233.97	234.00	-7.47
Total Volume and Open Interest							1	1	+1
Natural Gas(NYM)									Weekly	Monthly
May24	240417	1.677	1.724	1.660	1.712	-0.020	170,569	164,034	-13,675	Hover/Click
Jun24	240417	1.939	1.976	1.914	1.962	-0.026	105,811	216,074	+14,829	Hover/Click
Jul24	240417	2.276	2.310	2.258	2.294	-0.029	60,349	250,841	+2,253	Hover/Click
Aug24	240417	2.408	2.425	2.383	2.407	-0.035	22,234	79,311	+782	Hover/Click
Sep24	240417	2.399	2.420	2.376	2.402	-0.032	25,858	142,890	+1,174	Hover/Click
Oct24	240417	2.504	2.530	2.479	2.509	-0.026	26,220	104,468	-2,040	Hover/Click
Nov24	240417	2.914	2.938	2.888	2.920	-0.024	10,401	53,378	+421	Hover/Click
Dec24	240417	3.463	3.488	3.439	3.474	-0.019	8,110	67,619	-335	Hover/Click
Jan25	240417	3.732	3.754	3.709	3.742	-0.020	11,216	81,378	+181	Hover/Click
Feb25	240417	3.551	3.581	3.539	3.570	-0.026	1,998	37,902	+86	Hover/Click
Mar25	240417	3.209	3.235	3.186	3.220	-0.023	10,457	80,720	-218	Hover/Click
Apr25	240417	3.023	3.029	2.997	3.019	-0.034	13,175	70,896	+2,667	Hover/Click
May25	240417	3.096	3.099	3.070	3.090	-0.037	2,883	29,343	+173	Hover/Click
Jun25	240417	3.262	3.272	3.245	3.265	-0.034	953	11,091	+4	Hover/Click
Total Volume and Open Interest							484,311	1,584,767	+7,433
e-miNY Natural Gas(NYM)
May24	240417	1.675	1.725	1.655	1.710	-0.022	7,861	20,010	+3,277
Jun24	240417	1.945	1.975	1.915	1.960	-0.028	672	3,921	+114
Jul24	240417	2.285	2.300	2.260	2.295	-0.028	234	734	+50
Aug24	240417	2.410	2.410	2.385	2.405	-0.037	37	145	+8
Sep24	240417	2.395	2.410	2.380	2.400	-0.034	14	171	+1
Oct24	240417	2.500	2.520	2.480	2.510	-0.025	16	227	+4
Total Volume and Open Interest							8,851	26,331	+3,449
Brent Crude Oil(ICE)									Weekly	Monthly
Jun24	240417	90.11	90.17	87.13	87.29	-2.73	410,360	513,520	-21,661	Hover/Click
Jul24	240417	89.31	89.36	86.48	86.60	-2.63	262,786	500,165	+20,263	Hover/Click
Aug24	240417	88.52	88.55	85.80	85.90	-2.53	123,355	219,623	+7,299	Hover/Click
Sep24	240417	87.76	87.79	85.11	85.20	-2.45	91,528	188,623	+4,401	Hover/Click
Oct24	240417	87.01	87.01	84.44	84.52	-2.38	37,993	120,589	-3,277	Hover/Click
Nov24	240417	86.32	86.32	83.82	83.90	-2.30	28,039	88,839	-627	Hover/Click
Dec24	240417	85.64	85.66	83.20	83.29	-2.22	106,427	248,207	+1,178	Hover/Click
Jan25	240417	84.80	84.85	82.60	82.68	-2.14	11,755	54,914	+364	Hover/Click
Feb25	240417	84.14	84.18	82.02	82.08	-2.06	8,569	47,204	-1,410	Hover/Click
Mar25	240417	83.50	83.55	81.42	81.51	-1.99	12,851	45,756	+137	Hover/Click
Apr25	240417	82.73	82.96	80.91	80.99	-1.92	3,331	28,808	+421	Hover/Click
May25	240417	82.17	82.43	80.45	80.52	-1.86	4,254	29,415	+1,608	Hover/Click
Jun25	240417	81.91	81.96	80.00	80.10	-1.81	23,555	83,529	-494	Hover/Click
Jul25	240417	81.13	81.19	79.70	79.70	-1.76	1,667	14,962	+733	Hover/Click
Total Volume and Open Interest							1,170,988	2,482,540	+14,032
Gas Oil(ICE)									Weekly	Monthly
May24	240417	819.00	820.00	787.75	806.75	-11.00	89,867	134,226	-10,813	Hover/Click
Jun24	240417	818.75	819.75	789.00	807.00	-10.50	78,620	160,831	+9,180	Hover/Click
Jul24	240417	817.75	818.75	789.75	806.75	-10.00	41,110	89,286	+2,156	Hover/Click
Aug24	240417	817.50	817.75	789.75	806.25	-9.25	18,134	56,177	-242	Hover/Click
Sep24	240417	816.50	816.50	789.50	805.25	-9.00	21,729	73,641	+240	Hover/Click
Oct24	240417	813.25	813.25	789.25	804.50	-8.50	7,168	48,312	+95	Hover/Click
Nov24	240417	808.25	808.25	784.50	799.50	-8.25	5,028	30,387	+824	Hover/Click
Dec24	240417	802.25	802.75	777.50	792.50	-8.00	22,905	94,831	-765	Hover/Click
Total Volume and Open Interest							298,273	807,808	+2,903
WTI Crude Oil(ICE)
May24	240417	85.51	85.51	82.57	82.69	-2.67	32,531	51,311	-6,046	Hover/Click
Jun24	240417	84.93	84.97	82.03	82.15	-2.68	65,123	100,132	-6,590	Hover/Click
Jul24	240417	84.10	84.16	81.52	81.61	-2.61	56,199	73,238	+2,745	Hover/Click
Aug24	240417	83.29	83.48	80.94	81.00	-2.51	37,606	30,325	-1,779	Hover/Click
Sep24	240417	82.71	82.74	80.26	80.31	-2.42	28,459	47,119	-537	Hover/Click
Oct24	240417	81.67	81.67	79.59	79.61	-2.31	11,798	13,870	-318	Hover/Click
Nov24	240417	80.93	80.93	78.95	78.95	-2.20	3,863	14,661	+443	Hover/Click
Dec24	240417	80.14	80.36	78.31	78.31	-2.09	16,017	92,566	-1,300	Hover/Click
Jan25	240417	77.68	77.68	77.68	77.68	-1.99	612	10,197	+113	Hover/Click
Feb25	240417	77.08	77.08	77.08	77.08	-1.90	290	4,506	-30	Hover/Click
Mar25	240417	76.52	76.52	76.52	76.52	-1.83	2,485	8,320	+977	Hover/Click
Apr25	240417	76.00	76.00	76.00	76.00	-1.76	72	3,364	-27	Hover/Click
May25	240417	75.53	75.53	75.53	75.53	-1.70	19	3,203	+0	Hover/Click
Jun25	240417	76.56	76.56	75.09	75.09	-1.64	2,375	22,485	+244	Hover/Click
Jul25	240417	74.63	74.63	74.63	74.63	-1.60	99	4,097	+0	Hover/Click
Aug25	240417	74.19	74.19	74.19	74.19	-1.56	65	3,526	+52	Hover/Click
Total Volume and Open Interest							260,317	582,776	-12,033
Heating Oil(ICE)
May24	240417	265.60	265.75	256.27	257.47	-7.66	4,373	4,153	-411
Jun24	240417	266.26	266.26	257.04	258.09	-7.69	20,106	7,508	-22
Jul24	240417	265.00	265.87	258.01	258.67	-7.60	21,819	2,811	-80
Aug24	240417	265.02	265.07	258.56	259.17	-7.46	6,475	1,465	-71
Sep24	240417	264.67	264.67	259.56	259.56	-7.33	2,699	2,624	+92
Oct24	240417	259.79	259.79	259.58	259.58	-7.22	612	1,230	+37
Nov24	240417	259.09	259.09	259.09	259.09	-7.16	107	1,543	+13
Dec24	240417	262.31	262.31	258.09	258.09	-7.11	885	3,844	+248
Jan25	240417	257.45	257.45	257.45	257.45	-7.09	1	1,030	+0
Feb25	240417	256.22	256.22	256.22	256.22	-7.07	9	51	+8
Total Volume and Open Interest							57,095	26,778	-177
RBOB Gasoline(ICE)
May24	240416	94.45	95.70	94.25	94.73	+0.40	1,136	6,414	-418
Jun24	240416	102.50	104.20	102.18	102.83	+0.38	31,283	106,753	-2,339
Jul24	240416	103.85	105.05	103.25	104.03	+0.28	9,803	42,037	-1,200
Aug24	240416	101.85	103.00	101.48	101.60	+0.02	7,237	40,443	-430
Sep24	240417	260.63	260.78	254.14	254.14	-8.31	2,340	4,558	-14
Oct24	240416	85.53	86.38	85.40	85.55	+0.10	6,407	52,590	+265
Nov24	240417	226.85	226.85	226.85	226.85	-7.11	178	1,142	+62
Dec24	240416	76.88	77.58	76.63	76.75	-0.10	4,271	36,330	-337
Jan25	240417	219.00	219.00	219.00	219.00	-6.62	48	974	+0
Feb25	240417	218.48	218.48	218.48	218.48	-6.59	0	17	+0
Total Volume and Open Interest							78,146	40,595	-566
Crude Oil(TOCOM)
Apr24	240417	86220	86800	86000	86800	-300	13	2,256	-6
May24	240417	86180	86400	85830	85900	-600	139	2,798	-123
Jun24	240417	84850	85120	84560	84670	-530	29	2,970	-10
Jul24	240417	83830	83960	83240	83240	-670	230	3,953	-11
Aug24	240417	82650	82780	82130	82160	-560	566	5,979	-75
Sep24	240417	81820	81820	81140	81160	-570	1,809	30,529	-28
Total Volume and Open Interest							2,797	48,950	-250
Gasoline(TOCOM)
May24	240417	83000	83000	83000	83000	unch
Jun24	240417	83000	83000	83000	83000	unch
Jul24	240417	83000	83000	83000	83000	unch
Aug24	240417	83000	83000	83000	83000	unch
Sep24	240417	83000	83000	83000	83000	unch
Oct24	240417	83000	83000	83000	83000	unch
Total Volume and Open Interest
Kerosene(TOCOM)
May24	240417	83000	83000	83000	83000	unch
Jun24	240417	83000	83000	83000	83000	unch
Jul24	240417	83000	83000	83000	83000	unch
Aug24	240417	83000	83000	83000	83000	unch
Sep24	240417	83000	83000	83000	83000	unch
Oct24	240417	83000	83000	83000	83000	unch
Total Volume and Open Interest
ENDEX EUA(ICE)
Jun24	240417	68.57	68.94	68.20	68.62	-3.55	3,409	38,870	+2,805
Sep24	240417	69.38	69.38	69.38	69.38	-3.63	0	12,709	+0
Dec24	240417	74.13	74.50	69.23	69.98	-3.64	35,524	287,937	-1,607
Mar25	240417	73.93	73.93	70.65	70.82	-3.67	41	20,163	+12
Jun25	240417	71.42	71.42	71.42	71.42	-3.70	0	55	+0
Sep25	240417	72.04	72.04	72.04	72.04	-3.75	0	250	+0
Dec25	240417	77.19	77.39	72.00	72.75	-3.77	2,567	118,369	+22
Mar26	240417	76.64	76.64	73.48	73.48	-3.76	4	1,703	-2
Dec26	240417	78.42	78.42	74.95	75.41	-3.90	368	18,558	+118
Mar27	240417	76.13	76.13	76.13	76.13	-3.90
Total Volume and Open Interest							42,069	543,220	+1,366
API2 Rotterdam Coal(ICE)
Apr24	240417	120.00	120.35	120.00	120.35	-1.15	11	2,023	-6
May24	240417	119.00	119.60	114.50	117.00	-2.90	215	2,451	-73
Jun24	240417	119.00	119.50	114.55	117.25	-2.75	98	1,491	+13
Jul24	240417	118.10	118.10	117.70	117.70	-2.30	128	1,814	+50
Aug24	240417	117.95	117.95	117.95	117.95	-2.40	128	1,767	+51
Sep24	240417	118.50	118.50	118.50	118.50	-1.85	128	1,828	+52
Oct24	240417	118.95	118.95	118.95	118.95	-2.00	36	1,574	+0
Nov24	240417	118.95	118.95	118.95	118.95	-2.00	36	1,574	+0
Dec24	240417	118.80	118.80	118.80	118.80	-2.00	36	1,574	+0
Jan25	240417	118.60	118.60	118.60	118.60	-2.00	31	763	+1
Feb25	240417	118.95	118.95	118.95	118.95	-2.00	31	758	+1
Mar25	240417	119.25	119.25	119.25	119.25	-2.10	31	758	+1
Total Volume and Open Interest							1,188	24,840	+132