MRCI's End of Day Prices

Daily Futures Price Listing Thu April 25, 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	240425	82.80	83.83	81.99	83.57	+0.76	355,814	390,272	-2,933	Hover/Click
Jul24	240425	82.08	83.00	81.27	82.75	+0.66	172,234	229,744	+10,378	Hover/Click
Aug24	240425	81.37	82.19	80.54	81.93	+0.58	82,329	113,397	+3,179	Hover/Click
Sep24	240425	80.64	81.34	79.80	81.09	+0.51	56,874	128,412	+1,090	Hover/Click
Oct24	240425	79.80	80.51	79.05	80.28	+0.47	24,367	76,738	+886	Hover/Click
Nov24	240425	78.93	79.75	78.36	79.53	+0.42	12,003	51,384	+931	Hover/Click
Dec24	240425	78.48	79.07	77.67	78.83	+0.41	58,897	183,440	-737	Hover/Click
Jan25	240425	77.59	78.35	77.09	78.15	+0.39	6,736	41,509	+171	Hover/Click
Feb25	240425	77.27	77.66	76.61	77.52	+0.37	2,750	31,537	+530	Hover/Click
Mar25	240425	76.71	77.12	76.04	76.95	+0.37	6,739	44,024	-331	Hover/Click
Apr25	240425	75.97	76.43	75.97	76.42	+0.36	881	25,901	+165	Hover/Click
May25	240425	75.50	75.94	75.00	75.94	+0.36	1,052	23,006	+109	Hover/Click
Jun25	240425	75.23	75.66	74.54	75.48	+0.34	13,010	96,557	-1,144	Hover/Click
Jul25	240425	75.03	75.03	75.03	75.03	+0.35	693	21,531	-42	Hover/Click
Aug25	240425	74.59	74.59	74.59	74.59	+0.34	455	14,345	-255	Hover/Click
Sep25	240425	74.19	74.19	74.19	74.19	+0.33	702	20,573	-24	Hover/Click
Total Volume and Open Interest							818,244	1,762,704	+12,547
e-miNY Crude Oil(NYM)
Jun24	240425	82.825	83.825	82.000	83.575	+0.775	11,970	1,504	-116
Jul24	240425	81.950	83.000	81.300	82.750	+0.650	723	178	+0
Aug24	240425	80.900	82.100	80.700	81.925	+0.575	25	63	+0
Sep24	240425	80.100	81.150	79.900	81.100	+0.525	1	84	-1
Oct24	240425	78.750	80.275	78.750	80.275	+0.475	0	11	+0
Nov24	240425	78.050	79.750	78.050	79.525	+0.425	1	11	+0
Total Volume and Open Interest							12,763	2,090	-129
NY Harbor ULSD(NYM)									Weekly	Monthly
May24	240425	255.57	257.39	251.83	255.04	+0.05	25,942	29,426	-4,118	Hover/Click
Jun24	240425	256.43	258.40	252.79	256.04	+0.07	66,034	86,978	+737	Hover/Click
Jul24	240425	257.10	259.09	253.73	256.93	+0.13	23,039	42,623	-3	Hover/Click
Aug24	240425	257.37	259.76	254.57	257.77	+0.17	15,622	29,899	+1,254	Hover/Click
Sep24	240425	258.05	260.34	255.42	258.51	+0.20	15,652	41,110	+648	Hover/Click
Oct24	240425	258.55	260.75	255.97	259.08	+0.25	6,760	22,740	+1,113	Hover/Click
Nov24	240425	259.92	260.16	255.93	258.96	+0.35	3,740	21,830	+351	Hover/Click
Dec24	240425	257.59	259.48	255.14	258.31	+0.53	9,604	36,379	-380	Hover/Click
Jan25	240425	257.79	258.62	255.31	257.96	+0.63	2,222	10,629	+1	Hover/Click
Feb25	240425	255.96	257.52	253.99	256.79	+0.72	1,737	5,105	+237	Hover/Click
Mar25	240425	254.12	255.61	252.11	254.88	+0.71	1,149	6,373	+343	Hover/Click
Apr25	240425	251.91	253.09	250.19	252.37	+0.73	608	4,154	+3	Hover/Click
May25	240425	249.00	251.50	249.00	250.67	+0.81	445	1,647	+24	Hover/Click
Jun25	240425	248.49	249.90	246.38	249.21	+0.83	1,173	7,255	+296	Hover/Click
Total Volume and Open Interest							174,138	357,753	+559
e-miNY NY Harbor ULSD(NYM)
May24	240425	255.00	255.00	255.00	255.00	+0.01	0	1	+0
Jun24	240425	256.00	256.04	256.00	256.00	+0.03
Jul24	240425	256.90	256.93	256.90	256.90	+0.10
Aug24	240425	257.80	257.80	257.77	257.80	+0.20
Sep24	240425	258.50	258.51	258.50	258.50	+0.19
Oct24	240425	259.10	259.10	259.08	259.10	+0.27
Total Volume and Open Interest							0	1	+0
RBOB Gasoline(NYM)									Weekly	Monthly
May24	240425	273.54	276.82	271.14	275.82	+2.39	30,755	46,223	-10,277	Hover/Click
Jun24	240425	270.95	274.40	268.61	273.33	+2.46	87,498	122,236	+44	Hover/Click
Jul24	240425	266.65	270.24	264.66	269.19	+2.31	42,548	71,256	-1,427	Hover/Click
Aug24	240425	260.97	264.49	259.22	263.47	+1.97	17,310	34,378	+728	Hover/Click
Sep24	240425	255.59	257.89	253.05	256.98	+1.62	14,812	39,571	-555	Hover/Click
Oct24	240425	235.70	237.07	232.82	236.33	+1.25	5,673	23,478	-597	Hover/Click
Nov24	240425	228.60	229.55	226.10	229.45	+1.29	2,448	20,803	+288	Hover/Click
Dec24	240425	223.19	225.51	221.16	224.89	+1.50	5,360	27,404	+506	Hover/Click
Jan25	240425	221.20	222.46	218.75	222.17	+1.59	1,190	10,188	+34	Hover/Click
Feb25	240425	221.61	221.61	221.61	221.61	+1.64	338	2,151	+19	Hover/Click
Mar25	240425	221.47	222.89	219.90	222.80	+1.74	470	5,040	+155	Hover/Click
Apr25	240425	240.30	243.42	240.30	243.42	+1.72	315	3,149	-70	Hover/Click
May25	240425	243.38	243.38	243.38	243.38	+1.76	351	1,313	+66	Hover/Click
Jun25	240425	241.58	242.75	239.37	242.34	+1.77	382	4,659	-124	Hover/Click
Total Volume and Open Interest							209,522	415,146	-11,226
e-miNY RBOB Gasoline(NYM)
May24	240425	273.40	275.80	273.40	275.80	+2.37	0	3	+0
Jun24	240425	273.30	273.33	273.30	273.30	+2.43
Jul24	240425	269.20	269.20	269.19	269.20	+2.32
Aug24	240425	263.50	263.50	263.47	263.50	+2.00
Sep24	240425	257.00	257.00	256.98	257.00	+1.64
Oct24	240425	236.30	236.33	236.30	236.30	+1.22
Total Volume and Open Interest							0	3	+0
Natural Gas(NYM)									Weekly	Monthly
May24	240425	1.657	1.675	1.583	1.638	-0.015	71,346	27,017	-14,943	Hover/Click
Jun24	240425	1.969	1.993	1.926	1.986	+0.007	150,383	265,369	-186	Hover/Click
Jul24	240425	2.316	2.350	2.284	2.342	+0.022	60,607	261,387	+445	Hover/Click
Aug24	240425	2.438	2.473	2.410	2.463	+0.025	22,851	87,498	+1,630	Hover/Click
Sep24	240425	2.443	2.477	2.416	2.472	+0.028	19,226	144,584	-298	Hover/Click
Oct24	240425	2.544	2.579	2.518	2.574	+0.028	20,912	107,876	+2,325	Hover/Click
Nov24	240425	2.966	2.997	2.945	2.991	+0.021	8,779	56,589	+775	Hover/Click
Dec24	240425	3.518	3.546	3.499	3.540	+0.021	5,186	66,688	+321	Hover/Click
Jan25	240425	3.790	3.815	3.772	3.810	+0.021	8,738	87,316	+1,222	Hover/Click
Feb25	240425	3.618	3.647	3.613	3.640	+0.012	3,048	37,580	+74	Hover/Click
Mar25	240425	3.262	3.285	3.258	3.275	+0.003	6,970	82,608	+933	Hover/Click
Apr25	240425	3.063	3.081	3.055	3.068	-0.001	8,540	72,831	+1,749	Hover/Click
May25	240425	3.137	3.144	3.112	3.126	-0.005	2,814	31,060	+443	Hover/Click
Jun25	240425	3.298	3.317	3.289	3.299	-0.003	1,494	11,693	+410	Hover/Click
Total Volume and Open Interest							400,759	1,542,979	-4,799
e-miNY Natural Gas(NYM)
May24	240425	1.670	1.675	1.600	1.638	-0.015	3,116	20,913	-1,229
Jun24	240425	1.970	1.990	1.925	1.985	+0.006	4,956	7,923	+1,694
Jul24	240425	2.310	2.350	2.280	2.340	+0.020	427	1,072	+124
Aug24	240425	2.440	2.465	2.415	2.465	+0.027	27	167	+0
Sep24	240425	2.445	2.470	2.415	2.470	+0.026	19	215	-5
Oct24	240425	2.535	2.575	2.525	2.575	+0.029	15	243	-2
Total Volume and Open Interest							8,580	31,684	+588
Brent Crude Oil(ICE)									Weekly	Monthly
Jun24	240425	87.89	89.27	87.31	89.01	+0.99	341,782	279,976	-59,559	Hover/Click
Jul24	240425	86.88	88.03	86.23	87.77	+0.73	382,318	623,181	+30,788	Hover/Click
Aug24	240425	86.13	87.16	85.47	86.92	+0.63	164,049	295,124	+7,755	Hover/Click
Sep24	240425	85.40	86.35	84.75	86.12	+0.56	102,012	223,090	+1,533	Hover/Click
Oct24	240425	84.67	85.58	84.04	85.34	+0.51	47,738	124,902	-172	Hover/Click
Nov24	240425	83.99	84.85	83.38	84.62	+0.48	27,315	98,713	-41	Hover/Click
Dec24	240425	83.34	84.16	82.73	83.95	+0.47	97,181	239,124	+1,252	Hover/Click
Jan25	240425	82.64	83.49	82.15	83.29	+0.44	10,587	57,054	-427	Hover/Click
Feb25	240425	82.04	82.84	81.54	82.67	+0.43	8,771	48,684	+1,133	Hover/Click
Mar25	240425	81.51	82.27	80.99	82.08	+0.42	10,854	47,669	-212	Hover/Click
Apr25	240425	81.00	81.67	80.51	81.54	+0.41	2,831	32,857	+364	Hover/Click
May25	240425	80.75	81.18	80.03	81.06	+0.40	1,950	31,283	-47	Hover/Click
Jun25	240425	80.22	80.81	79.63	80.64	+0.39	17,348	84,767	-655	Hover/Click
Jul25	240425	79.91	80.23	79.89	80.23	+0.38	980	15,840	-133	Hover/Click
Total Volume and Open Interest							1,251,364	2,518,717	-17,785
Gas Oil(ICE)									Weekly	Monthly
May24	240425	780.50	788.50	772.00	773.50	-7.75	50,749	109,663	-1,837	Hover/Click
Jun24	240425	783.00	790.75	774.75	776.25	-7.75	106,051	183,131	+2,350	Hover/Click
Jul24	240425	784.25	791.75	776.50	778.00	-7.50	59,744	105,028	-1,013	Hover/Click
Aug24	240425	785.25	792.25	777.50	779.00	-7.50	25,588	61,059	+544	Hover/Click
Sep24	240425	786.00	793.25	778.50	780.00	-7.50	26,512	79,599	-863	Hover/Click
Oct24	240425	787.00	794.00	779.75	781.25	-7.25	11,329	54,705	+1,045	Hover/Click
Nov24	240425	784.25	789.25	775.75	777.25	-7.00	5,277	36,335	+1,013	Hover/Click
Dec24	240425	775.75	782.00	769.00	770.50	-6.75	21,317	96,700	-1,287	Hover/Click
Total Volume and Open Interest							321,514	862,356	+2,050
WTI Crude Oil(ICE)
Jun24	240425	82.68	83.84	82.02	83.57	+0.76	49,937	111,943	+1,536	Hover/Click
Jul24	240425	82.00	83.02	81.29	82.75	+0.66	58,296	82,686	+2,416	Hover/Click
Aug24	240425	81.31	82.21	80.56	81.93	+0.58	56,729	27,630	-1,205	Hover/Click
Sep24	240425	80.41	81.29	79.82	81.09	+0.51	52,925	51,277	+1,929	Hover/Click
Oct24	240425	79.94	80.28	79.07	80.28	+0.47	22,557	16,127	+571	Hover/Click
Nov24	240425	78.98	79.53	78.38	79.53	+0.42	10,624	14,755	+131	Hover/Click
Dec24	240425	78.30	79.01	77.92	78.83	+0.41	14,673	95,653	+21	Hover/Click
Jan25	240425	78.15	78.15	78.15	78.15	+0.39	1,482	10,561	+130	Hover/Click
Feb25	240425	77.52	77.52	77.52	77.52	+0.37	922	5,457	+471	Hover/Click
Mar25	240425	76.58	76.95	76.58	76.95	+0.37	1,334	8,609	+352	Hover/Click
Apr25	240425	76.42	76.42	76.42	76.42	+0.36	99	3,351	-28	Hover/Click
May25	240425	75.94	75.94	75.94	75.94	+0.36	24	3,341	+0	Hover/Click
Jun25	240425	74.78	75.48	74.78	75.48	+0.34	2,244	21,276	-333	Hover/Click
Jul25	240425	75.03	75.03	75.03	75.03	+0.35	185	4,093	+0	Hover/Click
Aug25	240425	74.59	74.59	74.59	74.59	+0.34	147	3,583	+93	Hover/Click
Sep25	240425	74.19	74.19	74.19	74.19	+0.33	288	5,625	-281	Hover/Click
Total Volume and Open Interest							277,524	561,069	+6,979
Heating Oil(ICE)
May24	240425	257.10	257.10	252.10	255.04	+0.05	1,456	4,393	-495
Jun24	240425	255.80	258.17	252.98	256.04	+0.07	13,040	8,073	-564
Jul24	240425	256.74	258.89	253.84	256.93	+0.13	23,658	3,717	-53
Aug24	240425	258.65	259.33	255.41	257.77	+0.17	14,286	1,359	+24
Sep24	240425	256.48	258.57	256.48	258.51	+0.20	5,223	3,533	-1
Oct24	240425	259.12	259.12	259.08	259.08	+0.25	2,200	1,406	-54
Nov24	240425	258.99	258.99	258.96	258.96	+0.35	608	2,064	+60
Dec24	240425	258.31	258.31	258.31	258.31	+0.53	372	4,462	-207
Jan25	240425	257.96	257.96	257.96	257.96	+0.63	0	1,101	+0
Feb25	240425	256.79	256.79	256.79	256.79	+0.72	0	102	+0
Total Volume and Open Interest							60,871	31,689	-1,272
RBOB Gasoline(ICE)
May24	240424	97.95	98.48	97.28	97.35	-1.23	538	6,081	+47
Jun24	240424	107.03	108.40	106.80	107.45	-0.50	21,060	100,400	-1,151
Jul24	240424	109.13	110.33	108.78	109.85	-0.10	11,993	44,459	+1,169
Aug24	240424	106.40	107.63	106.15	107.15	+0.05	6,064	40,242	+364
Sep24	240425	256.75	256.98	253.46	256.98	+1.62	5,617	5,661	+291
Oct24	240424	87.70	88.30	87.50	87.90	-0.15	3,832	53,618	+465
Nov24	240425	229.45	229.45	229.45	229.45	+1.29	317	1,265	+23
Dec24	240424	78.55	78.70	78.25	78.48	-0.27	2,697	36,827	-6
Jan25	240425	222.17	222.17	222.17	222.17	+1.59	24	1,139	+12
Feb25	240425	221.61	221.61	221.61	221.61	+1.64	1	22	+1
Total Volume and Open Interest							86,668	40,008	-185
Crude Oil(TOCOM)
Apr24	240425	86300	86300	85800	85800	unch	2	2,254	-2
May24	240425	84700	84970	84700	84970	-20	4	2,761	-1
Jun24	240425	83150	83620	83150	83550	unch	13	2,814	-6
Jul24	240425	82190	82630	82190	82630	+230	47	3,850	-17
Aug24	240425	81010	81610	80750	81610	+390	264	4,711	-163
Sep24	240425	80140	80590	79630	80520	+360	1,584	29,701	+133
Total Volume and Open Interest							1,949	46,616	-46
Gasoline(TOCOM)
May24	240425	83000	83000	83000	83000	unch
Jun24	240425	83000	83000	83000	83000	unch
Jul24	240425	83000	83000	83000	83000	unch
Aug24	240425	83000	83000	83000	83000	unch
Sep24	240425	83000	83000	83000	83000	unch
Oct24	240425	83000	83000	83000	83000	unch
Total Volume and Open Interest
Kerosene(TOCOM)
May24	240425	83000	83000	83000	83000	unch
Jun24	240425	83000	83000	83000	83000	unch
Jul24	240425	83000	83000	83000	83000	unch
Aug24	240425	83000	83000	83000	83000	unch
Sep24	240425	83000	83000	83000	83000	unch
Oct24	240425	83000	83000	83000	83000	unch
Total Volume and Open Interest
ENDEX EUA(ICE)
Jun24	240425	65.54	67.03	65.54	67.03	+1.85	809	61,464	+209
Sep24	240425	66.31	68.21	66.31	67.80	+1.90	1,000	13,513	+1,000
Dec24	240425	67.00	69.97	66.54	68.39	+1.92	31,308	288,230	+1,899
Mar25	240425	69.26	69.26	69.26	69.26	+1.97	24	18,881	+24
Jun25	240425	69.91	69.91	69.91	69.91	+1.96	0	55	+0
Sep25	240425	70.52	70.52	70.52	70.52	+1.93	0	250	+0
Dec25	240425	69.87	72.63	69.50	71.14	+1.93	2,137	127,061	+123
Mar26	240425	71.89	71.89	71.89	71.89	+1.94	1	1,716	+1
Dec26	240425	72.49	75.34	72.10	73.77	+2.03	1,908	20,182	+621
Mar27	240425	74.51	74.51	74.51	74.51	+2.08
Total Volume and Open Interest							42,667	591,812	+7,364
API2 Rotterdam Coal(ICE)
Apr24	240425	118.25	118.55	118.25	118.55	+0.35	21	1,982	-21
May24	240425	113.25	113.25	111.70	111.85	+0.80	346	2,075	-51
Jun24	240425	113.20	114.50	112.50	112.55	+0.65	194	2,087	+83
Jul24	240425	112.60	112.60	112.60	112.60	+0.10	153	1,829	+3
Aug24	240425	112.65	112.65	112.65	112.65	+0.25	151	1,768	-12
Sep24	240425	112.85	112.85	112.85	112.85	+0.55	151	1,819	-1
Oct24	240425	113.05	113.05	113.05	113.05	+0.15	46	1,617	+27
Nov24	240425	113.85	113.85	113.85	113.85	+0.25	46	1,617	+27
Dec24	240425	114.65	114.65	114.65	114.65	+0.30	46	1,617	+27
Jan25	240425	115.05	115.05	115.05	115.05	+0.45	47	779	+7
Feb25	240425	114.85	114.85	114.85	114.85	+0.40	47	779	+7
Mar25	240425	114.60	114.60	114.60	114.60	+0.35	47	779	+7
Total Volume and Open Interest							1,733	25,789	+160