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 January 17, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Crude Oil(NYM) Weekly Monthly
Feb25 250117 78.75 79.44 77.76 77.88 -0.80 321,422 79,676 -35,717 Hover/Click
Mar25 250117 77.91 78.55 77.14 77.39 -0.46 355,670 381,885 +21,515 Hover/Click
Apr25 250117 76.46 77.08 75.89 76.16 -0.30 188,981 162,323 +13,485 Hover/Click
May25 250117 75.23 75.80 74.72 75.05 -0.21 114,130 115,008 +4,104 Hover/Click
Jun25 250117 74.19 74.75 73.75 74.08 -0.19 164,857 177,612 +1,032 Hover/Click
Jul25 250117 73.34 73.88 72.94 73.23 -0.21 38,947 90,851 +3,940 Hover/Click
Aug25 250117 72.56 73.07 72.22 72.48 -0.19 23,870 49,924 +1,183 Hover/Click
Sep25 250117 71.85 72.36 71.55 71.78 -0.18 50,776 109,170 +2,188 Hover/Click
Oct25 250117 71.35 71.56 70.96 71.12 -0.18 11,583 49,792 +533 Hover/Click
Nov25 250117 70.87 71.00 70.40 70.54 -0.19 7,982 44,021 +89 Hover/Click
Dec25 250117 70.32 70.61 69.88 70.04 -0.18 105,009 173,109 -1,663 Hover/Click
Jan26 250117 69.92 70.11 69.46 69.59 -0.17 4,885 43,674 +247 Hover/Click
Feb26 250117 69.62 69.62 69.15 69.19 -0.18 2,598 27,041 +430 Hover/Click
Mar26 250117 68.86 68.86 68.86 68.86 -0.17 7,031 29,784 +408 Hover/Click
Apr26 250117 68.57 68.57 68.57 68.57 -0.16 725 12,386 +379 Hover/Click
May26 250117 68.29 68.33 68.29 68.33 -0.15 658 11,878 +336 Hover/Click
Total Volume and Open Interest 1,462,682 1,911,918 +15,568  
e-miNY Crude Oil(NYM)
Feb25 250117 78.825 79.350 77.800 77.875 -0.800 6,882 1,174 -257  
Mar25 250117 77.875 78.550 77.125 77.400 -0.450 2,945 1,655 +384  
Apr25 250117 76.450 76.975 75.925 76.150 -0.300 83 196 +23  
May25 250117 75.825 75.825 74.875 75.050 -0.200 20 58 +0  
Jun25 250117 74.525 74.525 73.800 74.075 -0.200 10 29 +9  
Jul25 250117 73.625 73.625 73.200 73.250 -0.200 10 10 +2  
Total Volume and Open Interest 9,958 3,196 +159  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250117 261.75 264.30 257.95 262.10 +0.38 69,920 70,174 -8,392 Hover/Click
Mar25 250117 256.70 258.86 253.09 256.16 -0.47 77,400 89,410 +2,104 Hover/Click
Apr25 250117 249.15 251.83 246.91 249.47 -0.54 39,456 41,415 -1,248 Hover/Click
May25 250117 243.73 245.85 241.83 244.17 -0.49 20,129 31,166 -1,135 Hover/Click
Jun25 250117 239.72 241.48 237.84 240.25 -0.19 24,764 44,067 -388 Hover/Click
Jul25 250117 238.56 239.48 236.60 238.74 -0.14 5,884 15,056 +39 Hover/Click
Aug25 250117 238.17 238.39 236.00 237.71 -0.18 3,996 8,629 +375 Hover/Click
Sep25 250117 237.96 237.96 235.69 237.23 -0.28 5,257 13,723 +609 Hover/Click
Oct25 250117 237.03 237.27 235.42 236.76 -0.36 2,046 5,359 -112 Hover/Click
Nov25 250117 236.19 236.62 235.44 236.03 -0.37 1,095 4,743 +92 Hover/Click
Dec25 250117 235.77 236.10 233.81 235.17 -0.28 7,314 21,043 +7 Hover/Click
Jan26 250117 234.87 234.87 234.87 234.87 -0.18 444 3,801 +69 Hover/Click
Feb26 250117 234.03 234.03 234.03 234.03 -0.09 267 1,640 +114 Hover/Click
Mar26 250117 232.55 232.55 232.55 232.55 -0.02 97 1,711 -6 Hover/Click
Total Volume and Open Interest 258,669 363,315 -7,846  
e-miNY NY Harbor ULSD(NYM)
Feb25 250117 262.10 262.10 262.10 262.10 +0.38 0 2 +0  
Mar25 250117 256.20 256.20 256.16 256.20 -0.43        
Apr25 250117 249.50 249.50 249.47 249.50 -0.51        
May25 250117 244.20 244.20 244.17 244.20 -0.46        
Jun25 250117 240.30 240.30 240.25 240.30 -0.14        
Jul25 250117 238.70 238.74 238.70 238.70 -0.18        
Total Volume and Open Interest 0 2 +0  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250117 211.88 213.27 210.64 211.22 -1.10 60,375 60,811 -4,720 Hover/Click
Mar25 250117 214.92 216.28 213.75 214.40 -0.85 84,231 104,786 +7,382 Hover/Click
Apr25 250117 235.98 237.69 235.22 236.22 -0.25 53,139 55,307 +2,119 Hover/Click
May25 250117 235.83 237.48 235.06 236.01 -0.28 30,615 50,269 +3,958 Hover/Click
Jun25 250117 234.20 235.81 233.43 234.37 -0.28 31,349 45,509 -284 Hover/Click
Jul25 250117 231.52 233.13 230.77 231.81 -0.16 9,431 21,173 +267 Hover/Click
Aug25 250117 229.12 229.66 227.45 228.42 -0.13 6,196 11,788 -10 Hover/Click
Sep25 250117 224.03 224.32 222.54 223.54 -0.18 5,837 24,199 -690 Hover/Click
Oct25 250117 206.62 207.09 205.34 206.45 -0.03 1,905 9,056 -145 Hover/Click
Nov25 250117 201.21 201.21 201.21 201.21 -0.05 1,260 2,645 +241 Hover/Click
Dec25 250117 197.99 198.47 196.59 197.46 unch 4,259 22,389 +505 Hover/Click
Jan26 250117 195.76 195.76 195.76 195.76 -0.01 612 2,833 +185 Hover/Click
Feb26 250117 195.89 195.89 195.89 195.89 unch 83 632 -8 Hover/Click
Mar26 250117 197.20 197.20 197.20 197.20 unch 12 361 -1 Hover/Click
Total Volume and Open Interest 289,304 412,628 +8,799  
e-miNY RBOB Gasoline(NYM)
Feb25 250117 211.20 211.22 211.20 211.20 -1.12 0 1 +0  
Mar25 250117 214.40 214.40 214.40 214.40 -0.85        
Apr25 250117 236.20 236.22 236.20 236.20 -0.27        
May25 250117 236.00 236.01 236.00 236.00 -0.29        
Jun25 250117 234.40 234.40 234.37 234.40 -0.25        
Jul25 250117 231.80 231.81 231.80 231.80 -0.17        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250117 4.253 4.308 3.910 3.948 -0.310 169,338 97,101 -7,503 Hover/Click
Mar25 250117 3.690 3.718 3.453 3.479 -0.260 141,632 315,588 +2,949 Hover/Click
Apr25 250117 3.649 3.660 3.435 3.460 -0.221 79,778 124,664 +4,706 Hover/Click
May25 250117 3.709 3.732 3.527 3.551 -0.199 49,433 128,003 +862 Hover/Click
Jun25 250117 3.882 3.909 3.712 3.735 -0.191 22,124 81,079 +472 Hover/Click
Jul25 250117 4.026 4.056 3.870 3.893 -0.180 25,864 68,755 +1,271 Hover/Click
Aug25 250117 4.047 4.081 3.901 3.923 -0.174 9,541 33,102 +61 Hover/Click
Sep25 250117 4.009 4.046 3.865 3.891 -0.171 11,900 44,042 +1,740 Hover/Click
Oct25 250117 4.057 4.089 3.922 3.947 -0.167 33,663 116,387 +32 Hover/Click
Nov25 250117 4.253 4.291 4.142 4.163 -0.155 9,371 44,549 +1,272 Hover/Click
Dec25 250117 4.654 4.675 4.555 4.575 -0.136 5,963 37,407 +266 Hover/Click
Jan26 250117 4.892 4.915 4.792 4.813 -0.139 14,795 117,014 +2,925 Hover/Click
Feb26 250117 4.544 4.563 4.477 4.496 -0.120 5,197 26,162 +702 Hover/Click
Mar26 250117 3.977 3.979 3.907 3.927 -0.105 10,972 60,534 +1,564 Hover/Click
Total Volume and Open Interest 617,932 1,587,097 +14,042  
e-miNY Natural Gas(NYM)
Feb25 250117 4.255 4.305 3.910 3.950 -0.308 6,695 4,813 -117  
Mar25 250117 3.685 3.715 3.455 3.480 -0.259 595 1,226 -16  
Apr25 250117 3.635 3.635 3.445 3.460 -0.221 97 679 +27  
May25 250117 3.625 3.625 3.540 3.550 -0.200 14 245 -1  
Jun25 250117 3.760 3.785 3.725 3.735 -0.191 2 229 +2  
Jul25 250117 3.950 3.950 3.885 3.895 -0.178 1 158 +1  
Total Volume and Open Interest 7,450 7,911 -95  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250117 81.44 81.93 80.50 80.79 -0.50 484,576 413,407 -2,568 Hover/Click
Apr25 250117 80.03 80.47 79.27 79.57 -0.34 391,809 418,352 +25,654 Hover/Click
May25 250117 78.83 79.24 78.12 78.43 -0.29 233,155 252,766 +1,140 Hover/Click
Jun25 250117 77.84 78.22 77.16 77.45 -0.29 282,366 234,314 +5,919 Hover/Click
Jul25 250117 77.05 77.37 76.38 76.66 -0.28 74,649 100,012 -223 Hover/Click
Aug25 250117 76.42 76.65 75.71 75.98 -0.26 53,534 73,542 +533 Hover/Click
Sep25 250117 75.77 76.02 75.09 75.35 -0.26 66,168 115,981 +2,393 Hover/Click
Oct25 250117 75.16 75.45 74.53 74.79 -0.25 24,909 79,888 +3,633 Hover/Click
Nov25 250117 74.65 74.92 74.01 74.26 -0.25 17,541 54,026 +1,215 Hover/Click
Dec25 250117 74.13 74.45 73.55 73.80 -0.24 149,521 214,772 -6,215 Hover/Click
Jan26 250117 73.75 73.93 73.25 73.38 -0.23 6,514 35,677 -819 Hover/Click
Feb26 250117 73.37 73.60 72.88 73.00 -0.23 5,311 39,385 -362 Hover/Click
Mar26 250117 72.65 72.69 72.60 72.69 -0.22 5,664 31,960 +58 Hover/Click
Apr26 250117 72.37 72.40 72.37 72.40 -0.22 1,231 18,265 +200 Hover/Click
Total Volume and Open Interest 1,861,614 2,510,974 +27,858  
Gas Oil(ICE) Weekly Monthly
Feb25 250117 759.50 766.75 747.25 753.50 -1.00 114,600 148,028 -1,854 Hover/Click
Mar25 250117 752.50 759.00 741.25 747.50 unch 133,937 171,870 +7,234 Hover/Click
Apr25 250117 741.25 746.00 731.00 737.00 +1.00 87,002 77,933 +3,446 Hover/Click
May25 250117 732.00 734.25 721.00 726.75 +0.75 43,200 59,758 +5,298 Hover/Click
Jun25 250117 721.50 724.00 712.25 717.75 +0.50 54,675 70,237 +160 Hover/Click
Jul25 250117 717.00 718.00 707.50 712.50 +0.50 16,169 35,720 +98 Hover/Click
Aug25 250117 713.25 714.50 705.25 709.50 +0.50 6,569 30,964 +332 Hover/Click
Sep25 250117 711.00 712.00 703.50 707.50 +0.50 9,994 45,889 +93 Hover/Click
Oct25 250117 708.50 710.00 702.00 706.00 +0.75 5,254 27,351 +684 Hover/Click
Nov25 250117 703.50 704.75 697.25 701.25 +1.00 3,824 15,820 +193 Hover/Click
Total Volume and Open Interest 509,693 827,743 +18,714  
WTI Crude Oil(ICE)
Feb25 250117 79.17 79.44 77.76 77.88 -0.80 55,501 31,545 -14,595 Hover/Click
Mar25 250117 77.98 78.55 77.13 77.39 -0.46 119,623 115,552 +13,631 Hover/Click
Apr25 250117 76.62 77.08 75.90 76.16 -0.30 110,820 64,706 +9,202 Hover/Click
May25 250117 75.30 75.80 74.73 75.05 -0.21 88,139 47,636 -1,554 Hover/Click
Jun25 250117 74.43 74.73 73.81 74.08 -0.19 94,287 97,082 +4,777 Hover/Click
Jul25 250117 73.77 73.78 73.10 73.23 -0.21 27,037 30,603 +202 Hover/Click
Aug25 250117 72.87 72.87 72.34 72.48 -0.19 8,878 25,613 +995 Hover/Click
Sep25 250117 72.14 72.14 71.78 71.78 -0.18 11,329 50,272 +1,256 Hover/Click
Oct25 250117 71.40 71.40 71.12 71.12 -0.18 1,960 23,597 +428 Hover/Click
Nov25 250117 70.54 70.54 70.54 70.54 -0.19 866 19,919 +3 Hover/Click
Dec25 250117 70.42 70.53 69.93 70.04 -0.18 29,117 98,195 +837 Hover/Click
Jan26 250117 69.59 69.59 69.59 69.59 -0.17 1,087 5,978 +555 Hover/Click
Feb26 250117 69.19 69.19 69.19 69.19 -0.18 326 2,714 +89 Hover/Click
Mar26 250117 68.86 68.86 68.86 68.86 -0.17 436 3,508 +37 Hover/Click
Apr26 250117 68.57 68.57 68.57 68.57 -0.16 100 1,565 +100 Hover/Click
May26 250117 68.33 68.33 68.33 68.33 -0.15 100 1,709 +0 Hover/Click
Total Volume and Open Interest 566,279 766,774 +19,764  
Heating Oil(ICE)
Feb25 250117 262.92 264.07 258.21 262.10 +0.38 18,556 8,151 +130  
Mar25 250117 256.62 258.74 253.10 256.16 -0.47 36,259 8,552 +163  
Apr25 250117 250.14 251.74 246.94 249.47 -0.54 26,993 3,735 +722  
May25 250117 245.21 245.74 241.96 244.17 -0.49 11,826 2,084 -60  
Jun25 250117 241.03 241.20 238.82 240.25 -0.19 7,243 6,127 +88  
Jul25 250117 239.31 239.31 238.74 238.74 -0.14 2,086 1,396 +31  
Aug25 250117 238.19 238.19 237.71 237.71 -0.18 299 1,277 +4  
Sep25 250117 237.23 237.23 237.23 237.23 -0.28 38 1,846 +38  
Oct25 250117 236.76 236.76 236.76 236.76 -0.36 0 97 +0  
Nov25 250117 236.03 236.03 236.03 236.03 -0.37 0 59 +0  
Total Volume and Open Interest 103,627 35,243 +1,219  
RBOB Gasoline(ICE)
Feb25 250117 212.65 212.87 210.86 211.22 -1.10 15,962 5,715 -916  
Mar25 250117 215.25 216.14 213.76 214.40 -0.85 41,598 9,261 +634  
Apr25 250117 236.80 237.49 235.40 236.22 -0.25 27,099 5,540 +400  
May25 250117 237.13 237.25 235.67 236.01 -0.28 8,678 6,228 +89  
Jun25 250117 235.42 235.59 234.30 234.37 -0.28 5,730 5,909 +75  
Jul25 250117 232.10 232.10 231.65 231.81 -0.16 1,022 3,070 +11  
Aug25 250117 228.42 228.42 228.42 228.42 -0.13 167 1,166 +42  
Sep25 250117 223.54 223.54 223.54 223.54 -0.18 506 1,367 +428  
Oct25 250117 206.45 206.45 206.45 206.45 -0.03 20 703 +12  
Nov25 250117 201.21 201.21 201.21 201.21 -0.05 0 76 +0  
Total Volume and Open Interest 101,074 40,503 +812  
Crude Oil(TOCOM)
Jan25 250117 79700 80460 79700 80460 +420 354 3,377 -196  
Feb25 250117 79960 79960 78200 79450 -400 112 2,582 +10  
Mar25 250117 77660 77790 76280 77270 -560 47 1,807 +7  
Apr25 250117 75990 76060 75000 75650 -840 440 2,964 -264  
May25 250117 74830 74830 73350 74250 -960 5,060 10,365 -1,583  
Jun25 250117 73960 73960 72440 73280 -900 5,579 11,336 +3,025  
Total Volume and Open Interest 11,598 32,526 +1,002  
Gasoline(TOCOM)
Feb25 250117 83000 83000 83000 83000 unch        
Mar25 250117 83000 83000 83000 83000 unch        
Apr25 250117 83000 83000 83000 83000 unch        
May25 250117 83000 83000 83000 83000 unch        
Jun25 250117 83000 83000 83000 83000 unch        
Jul25 250117 83000 83000 83000 83000 unch        
Total Volume and Open Interest        
Kerosene(TOCOM)
Feb25 250117 84000 84000 84000 84000 unch        
Mar25 250117 84000 84000 84000 84000 unch        
Apr25 250117 84000 84000 84000 84000 unch        
May25 250117 84000 84000 84000 84000 unch        
Jun25 250117 84000 84000 84000 84000 unch        
Jul25 250117 84000 84000 84000 84000 unch        
Total Volume and Open Interest        
ENDEX EUA(ICE)
Mar25 250117 76.23 78.57 76.23 77.60 +0.91 328 56,228 -87  
Jun25 250117 78.15 78.15 78.15 78.15 +0.93 0 7,255 +0  
Sep25 250117 78.77 78.77 78.77 78.77 +0.93 2,000 22,453 -2,000  
Dec25 250117 78.18 80.50 77.80 79.26 +0.93 32,737 294,142 +233  
Mar26 250117 80.10 80.60 79.84 79.89 +0.94 83 16,483 -62  
Jun26 250117 80.56 80.56 80.56 80.56 +0.94        
Sep26 250117 81.32 81.32 81.32 81.32 +0.95        
Dec26 250117 80.29 82.84 80.18 81.62 +0.93 2,792 76,666 +938  
Mar27 250117 82.27 82.27 82.27 82.27 +0.92 0 395 +0  
Dec27 250117 83.19 85.16 83.19 84.29 +0.92 444 7,800 -233  
Total Volume and Open Interest 41,599 559,982 -3,062  
API2 Rotterdam Coal(ICE)
Jan25 250117 109.00 109.00 108.90 108.90 +1.70 31 1,672 -3  
Feb25 250117 106.20 108.75 106.20 107.50 +1.30 294 2,267 -62  
Mar25 250117 106.00 107.00 105.75 106.15 +1.40 330 1,887 -36  
Apr25 250117 105.65 105.80 105.65 105.80 +1.25 254 1,947 -58  
May25 250117 106.00 106.10 106.00 106.10 +1.20 165 2,037 +9  
Jun25 250117 106.60 106.60 106.60 106.60 +1.35 162 1,999 +7  
Jul25 250117 107.20 107.20 107.20 107.20 +0.95 29 788 -4  
Aug25 250117 107.85 107.85 107.85 107.85 +0.95 29 788 -4  
Sep25 250117 108.70 108.70 108.70 108.70 +0.95 29 788 -4  
Oct25 250117 109.35 109.35 109.35 109.35 +0.65 17 715 +3  
Nov25 250117 110.15 110.15 110.15 110.15 +0.60 17 715 +3  
Dec25 250117 110.95 110.95 110.95 110.95 +0.60 17 715 +3  
Total Volume and Open Interest 1,854 23,494 -38  
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

US stock indices have still continued into new all-time highs, and some international stock markets have also been trending higher. Are there certain times of the year that have consistently provided incredible opportunities? But which way and when? MRCI has just released the 2024 Historical Indices Report, complete with seasonal patterns not only for US futures on S&P500, S&P MidCap 400, NASDAQ 100, Russell 2000, and DJIA but also for futures on several major international indices including the FT-SE 100, CAC 40, Nikkei 225, DAX, Euro STOXX 50, Swiss Market Index, SPI 200, and Hang Seng Index.