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 May 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Jun19 190517 63.12 63.64 62.52 62.76 -0.11 723,001 166,034 -37,871
Jul19 190517 63.30 63.82 62.70 62.92 -0.14 235,837 398,883 +36,778
Aug19 190517 63.38 63.89 62.78 62.99 -0.18 76,066 175,581 +2,335
Sep19 190517 63.40 63.86 62.78 62.98 -0.21 64,411 194,151 +1,247
Oct19 190517 63.39 63.67 62.67 62.86 -0.24 33,659 123,512 -20
Nov19 190517 63.12 63.45 62.50 62.66 -0.28 23,462 100,109 -1,656
Dec19 190517 62.86 63.23 62.19 62.39 -0.33 66,867 241,036 +3,437
Jan20 190517 62.52 62.81 61.96 62.07 -0.36 21,426 60,160 -3,695
Feb20 190517 62.01 62.40 61.60 61.72 -0.38 11,841 44,763 +2,332
Mar20 190517 61.99 62.09 61.25 61.34 -0.37 9,078 46,072 +578
Apr20 190517 61.27 61.49 60.75 60.94 -0.37 5,125 33,068 +2,124
May20 190517 61.07 61.07 60.38 60.54 -0.36 3,557 32,264 +1,118
Jun20 190517 60.61 60.85 60.00 60.16 -0.35 18,434 107,742 +216
Jul20 190517 59.69 59.75 59.69 59.75 -0.35 1,900 29,934 -608
Aug20 190517 59.37 59.37 58.32 59.37 -0.35 1,160 17,314 -116
Sep20 190517 59.01 59.77 59.01 59.01 -0.34 2,432 32,340 +45
Total Volume and Open Interest 1,323,312 2,161,397 +7,740
e-miNY Crude Oil(NYM)
Jun19 190517 63.100 63.625 62.525 62.750 -0.125 18,560 2,281 +783
Jul19 190517 63.325 63.825 62.700 62.925 -0.125 1,142 614 +101
Aug19 190517 63.425 63.800 62.850 63.000 -0.175 216 184 -145
Sep19 190517 63.400 63.400 62.900 62.975 -0.225 190 336 -62
Oct19 190517 62.850 63.525 62.850 62.850 -0.250 119 295 +17
Nov19 190517 63.225 63.225 62.650 62.650 -0.300 101 152 +98
Total Volume and Open Interest 20,337 4,227 +793
NY Harbor ULSD(NYM)
Jun19 190517 212.73 213.38 208.70 209.55 -2.77 64,950 71,331 -8,170
Jul19 190517 212.74 213.30 208.86 209.63 -2.73 36,607 94,366 +3,652
Aug19 190517 212.90 213.47 209.23 209.93 -2.64 23,426 41,059 +552
Sep19 190517 213.46 213.77 209.84 210.48 -2.57 17,645 30,249 -675
Oct19 190517 214.22 214.33 210.39 210.95 -2.56 10,258 30,883 +778
Nov19 190517 214.20 214.32 210.81 211.24 -2.50 5,420 18,155 -96
Dec19 190517 213.99 214.00 210.70 211.33 -2.42 15,098 40,288 +525
Jan20 190517 213.72 213.76 210.90 211.25 -2.38 2,433 16,136 +561
Feb20 190517 212.35 212.35 210.12 210.46 -2.34 635 10,159 +56
Mar20 190517 209.81 210.87 209.06 209.06 -2.27 647 6,859 -190
Apr20 190517 208.07 208.14 207.18 207.18 -2.19 269 3,692 -42
May20 190517 207.47 207.47 205.95 205.95 -2.08 171 2,407 -23
Jun20 190517 206.80 206.80 204.66 205.08 -1.99 2,030 17,546 +401
Jul20 190517 204.64 204.64 202.49 204.64 -1.91 13 1,114 +2
Total Volume and Open Interest 180,988 402,059 -3,012
e-miNY NY Harbor ULSD(NYM)
Jun19 190517 209.60 212.30 209.60 209.60 -2.72 0 2 +0
Jul19 190517 209.60 209.63 209.60 209.60 -2.76      
Aug19 190517 209.90 209.93 209.90 209.90 -2.67      
Sep19 190517 210.50 210.50 210.48 210.50 -2.55      
Oct19 190517 211.00 211.00 210.95 211.00 -2.51      
Nov19 190517 211.20 211.24 211.20 211.20 -2.54      
Total Volume and Open Interest 0 2 +0
RBOB Gasoline(NYM)
Jun19 190517 206.75 208.54 203.52 204.73 -1.45 71,275 94,006 -4,030
Jul19 190517 203.43 205.11 200.55 201.82 -0.98 61,133 116,077 -166
Aug19 190517 199.55 200.99 196.91 198.08 -0.91 31,822 56,745 -89
Sep19 190517 196.17 196.96 193.27 194.29 -0.96 20,591 46,461 -85
Oct19 190517 180.75 181.73 178.27 179.00 -1.20 11,286 34,469 +849
Nov19 190517 176.49 177.80 174.44 175.06 -1.31 6,388 17,921 +722
Dec19 190517 173.21 174.87 171.56 172.14 -1.37 9,823 25,691 +1,213
Jan20 190517 173.52 173.52 170.53 170.98 -1.30 2,950 13,127 +519
Feb20 190517 172.96 172.96 170.91 171.16 -1.29 1,210 4,934 +271
Mar20 190517 174.25 174.25 172.08 172.40 -1.30 720 4,125 +156
Apr20 190517 190.98 190.98 189.78 189.78 -1.35 285 1,952 +183
May20 190517 191.41 191.56 190.68 190.68 -1.33 96 694 +31
Jun20 190517 190.94 190.94 190.27 190.27 -1.34 229 3,624 -19
Jul20 190517 188.63 188.63 188.63 188.63 -1.38 9 375 +2
Total Volume and Open Interest 218,051 423,039 -317
e-miNY RBOB Gasoline(NYM)
Jun19 190517 206.20 206.20 204.70 204.70 -1.48 0 1 +0
Jul19 190517 201.80 201.82 201.80 201.80 -1.00      
Aug19 190517 198.10 198.10 198.08 198.10 -0.89      
Sep19 190517 194.30 194.30 194.29 194.30 -0.95      
Oct19 190517 179.00 179.00 179.00 179.00 -1.20      
Nov19 190517 175.10 175.10 175.06 175.10 -1.27      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun19 190517 2.636 2.660 2.616 2.631 -0.008 123,118 164,778 -4,718
Jul19 190517 2.671 2.694 2.652 2.664 -0.010 79,360 287,028 -1,927
Aug19 190517 2.687 2.708 2.669 2.680 -0.009 22,672 82,374 +4,516
Sep19 190517 2.682 2.702 2.664 2.675 -0.009 20,156 166,821 +2,410
Oct19 190517 2.713 2.732 2.694 2.706 -0.008 22,401 120,286 +2,587
Nov19 190517 2.785 2.804 2.767 2.781 -0.005 13,940 78,652 +91
Dec19 190517 2.951 2.970 2.936 2.950 -0.003 9,807 98,761 +2,433
Jan20 190517 3.041 3.058 3.026 3.040 -0.004 11,050 64,707 +225
Feb20 190517 3.012 3.018 2.986 2.998 -0.005 2,793 22,491 +45
Mar20 190517 2.882 2.893 2.867 2.876 -0.005 5,184 34,625 -452
Apr20 190517 2.625 2.630 2.611 2.619 -0.003 2,652 42,819 -180
May20 190517 2.592 2.593 2.575 2.583 -0.002 1,168 26,804 -152
Jun20 190517 2.611 2.616 2.610 2.615 -0.001 436 14,236 +24
Jul20 190517 2.645 2.649 2.640 2.649 -0.001 351 15,463 +7
Total Volume and Open Interest 317,962 1,319,652 +5,373
e-miNY Natural Gas(NYM)
Jun19 190517 2.635 2.660 2.620 2.630 -0.009 643 3,507 +6
Jul19 190517 2.670 2.695 2.655 2.665 -0.009 86 200 +20
Aug19 190517 2.690 2.705 2.680 2.680 -0.009 14 68 +2
Sep19 190517 2.695 2.695 2.675 2.675 -0.009 7 56 +2
Oct19 190517 2.715 2.715 2.705 2.705 -0.009 3 37 +0
Nov19 190517 2.780 2.790 2.780 2.780 -0.006 0 24 +0
Total Volume and Open Interest 756 3,999 +31
Brent Crude Oil(ICE)
Jul19 190517 72.82 73.23 71.79 72.21 -0.41 272,443 371,692 -6,868
Aug19 190517 71.92 72.28 70.88 71.26 -0.44 164,124 285,300 +17,639
Sep19 190517 71.07 71.44 70.10 70.44 -0.45 98,475 265,793 +12,772
Oct19 190517 70.43 70.78 69.49 69.81 -0.44 52,863 134,060 -4,693
Nov19 190517 69.93 70.27 69.02 69.33 -0.42 43,069 155,625 +800
Dec19 190517 69.48 69.81 68.62 68.91 -0.40 91,013 286,235 +3,420
Jan20 190517 69.14 69.38 68.24 68.52 -0.37 10,211 67,672 +1,681
Feb20 190517 68.75 68.98 67.87 68.14 -0.36 7,984 50,931 -346
Mar20 190517 68.45 68.61 67.53 67.79 -0.36 8,865 46,327 +172
Apr20 190517 67.46 67.46 67.46 67.46 -0.36 2,716 30,588 +954
May20 190517 67.12 67.12 67.12 67.12 -0.36 3,085 29,298 +807
Jun20 190517 67.45 67.52 66.53 66.76 -0.36 17,717 113,162 -673
Jul20 190517 66.45 66.45 66.45 66.45 -0.36 932 21,279 -57
Aug20 190517 66.12 66.12 66.12 66.12 -0.35 1,021 20,653 +182
Total Volume and Open Interest 811,995 2,287,879 +28,605
Gas Oil(ICE)
Jun19 190517 665.25 665.25 649.75 657.00 -8.25 106,497 152,064 -4,192
Jul19 190517 658.25 659.25 645.00 652.00 -7.50 91,708 163,584 +9,303
Aug19 190517 656.50 657.00 644.50 650.75 -6.75 46,495 86,408 +118
Sep19 190517 656.50 657.25 645.25 651.50 -6.50 30,876 89,777 +3,548
Oct19 190517 657.75 658.25 647.00 652.75 -6.50 21,499 72,504 -639
Nov19 190517 654.25 654.75 644.50 650.50 -5.75 13,054 39,912 +1,328
Dec19 190517 649.75 651.75 641.25 647.00 -5.75 37,038 116,343 +2,413
Jan20 190517 646.75 648.75 639.00 644.75 -5.50 4,976 33,476 +573
Feb20 190517 645.00 645.00 636.75 642.50 -5.25 1,480 26,075 +191
Mar20 190517 642.50 643.75 634.25 640.00 -5.25 2,371 25,972 +458
Total Volume and Open Interest 366,624 976,853 +13,620
Ethanol(CBOT)
Jun19 190517 1.359 1.373 1.348 1.364 +0.022 212 1,109 -23
Jul19 190517 1.362 1.381 1.359 1.373 +0.021 158 560 +6
Aug19 190517 1.385 1.385 1.351 1.385 +0.021 16 49 -4
Sep19 190517 1.386 1.386 1.386 1.386 +0.021 0 18 +0
Oct19 190517 1.384 1.384 1.384 1.384 +0.021 0 7 +0
Nov19 190517 1.384 1.384 1.384 1.384 +0.021      
Dec19 190517 1.410 1.410 1.410 1.410 +0.021 0 20 +0
Jan20 190517 1.410 1.410 1.410 1.410 +0.021      
Total Volume and Open Interest 386 1,763 -21
WTI Crude Oil(ICE)
Jun19 190517 63.13 63.61 62.53 62.76 -0.11 74,044 59,036 -5,513
Jul19 190517 63.39 63.82 62.71 62.92 -0.14 81,182 85,877 +5,121
Aug19 190517 63.38 63.89 62.78 62.99 -0.18 46,278 57,729 +1,589
Sep19 190517 63.36 63.86 62.80 62.98 -0.21 35,539 60,224 +1,299
Oct19 190517 63.46 63.72 62.68 62.86 -0.24 17,591 33,369 +389
Nov19 190517 63.01 63.50 62.59 62.66 -0.28 7,385 22,392 +986
Dec19 190517 62.97 63.22 62.31 62.39 -0.33 20,562 104,130 +366
Jan20 190517 62.56 62.59 62.07 62.07 -0.36 3,167 9,294 +15
Feb20 190517 62.05 62.05 61.72 61.72 -0.38 879 9,293 +29
Mar20 190517 61.34 61.34 61.34 61.34 -0.37 1,121 13,376 +290
Apr20 190517 60.94 60.94 60.94 60.94 -0.37 793 5,769 +562
May20 190517 60.54 60.54 60.54 60.54 -0.36 486 3,979 +107
Jun20 190517 60.50 60.50 60.10 60.16 -0.35 5,903 47,658 +439
Jul20 190517 59.75 59.75 59.75 59.75 -0.35 43 4,650 +22
Aug20 190517 59.37 59.37 59.37 59.37 -0.35 21 4,821 +20
Sep20 190517 59.01 59.01 59.01 59.01 -0.34 12 6,609 -4
Total Volume and Open Interest 303,936 644,719 +7,286
Heating Oil(ICE)
Jun19 190517 212.67 212.91 208.73 209.55 -2.77 6,002 4,731 -380
Jul19 190517 212.65 212.94 208.90 209.63 -2.73 5,614 5,114 +110
Aug19 190517 212.82 212.82 209.31 209.93 -2.64 5,546 3,980 +270
Sep19 190517 213.24 213.24 209.89 210.48 -2.57 2,920 2,934 +60
Oct19 190517 210.95 210.95 210.95 210.95 -2.56 1,059 2,281 +105
Nov19 190517 211.24 211.24 211.24 211.24 -2.50 408 1,425 -1
Dec19 190517 213.12 213.12 211.33 211.33 -2.42 464 4,304 +29
Jan20 190517 211.25 211.25 211.25 211.25 -2.38 4 1,573 +0
Feb20 190517 210.46 210.46 210.46 210.46 -2.34 0 579 +0
Mar20 190517 209.06 209.06 209.06 209.06 -2.27 0 75 +0
Total Volume and Open Interest 22,017 27,826 +193
RBOB Gasoline(ICE)
Jun19 190517 206.56 208.44 203.56 204.73 -1.45 3,226 5,218 -17
Jul19 190517 203.04 205.06 200.63 201.82 -0.98 5,755 6,394 -285
Aug19 190517 200.81 200.81 197.56 198.08 -0.91 2,700 3,180 -71
Sep19 190517 194.29 194.29 194.29 194.29 -0.96 1,398 2,916 +206
Oct19 190517 179.00 179.00 179.00 179.00 -1.20 1,025 4,070 +347
Nov19 190517 175.06 175.06 175.06 175.06 -1.31 621 2,341 -4
Dec19 190517 172.14 172.14 172.14 172.14 -1.37 668 4,244 +32
Jan20 190517 170.98 170.98 170.98 170.98 -1.30 139 1,721 +80
Feb20 190517 171.16 171.16 171.16 171.16 -1.29 13 296 +0
Mar20 190517 172.40 172.40 172.40 172.40 -1.30 12 490 +12
Total Volume and Open Interest 15,564 31,583 +305
Crude Oil(TOCOM)
May19 190517 49300 49900 49270 49270 +120 88 3,215 -24
Jun19 190517 48230 49240 48230 48690 +440 459 4,914 -188
Jul19 190517 47170 48280 47170 47720 +420 486 5,558 -14
Aug19 190517 46590 47510 46590 47040 +370 552 6,962 +95
Sep19 190517 46060 47090 46040 46520 +330 5,806 13,624 -3,259
Oct19 190517 45680 46660 45610 46090 +310 9,978 15,932 +4,100
Total Volume and Open Interest 17,369 50,205 +710
Gasoline(TOCOM)
Jun19 190517 62050 62400 62040 62050 +450 47 641 -10
Jul19 190517 61400 61650 61270 61390 +410 52 937 -3
Aug19 190517 60010 60820 60010 60540 +510 56 875 -3
Sep19 190517 59380 60070 59380 59770 +400 104 1,604 +33
Oct19 190517 57110 58000 57110 57650 +460 214 1,252 -62
Nov19 190517 56480 57340 56400 56900 +410 553 1,540 +8
Total Volume and Open Interest 1,026 6,849 -37
Kerosene(TOCOM)
Jun19 190517 65130 65130 64600 64600 +300 11 85 -6
Jul19 190517 64030 64130 63810 63920 +530 6 155 +3
Aug19 190517 63230 63320 63080 63080 +350 31 186 -17
Sep19 190517 62560 63060 62560 62610 +260 46 295 -2
Oct19 190517 62300 63000 62300 62720 +390 68 236 -24
Nov19 190517 62410 63190 62410 62660 +250 166 500 +26
Total Volume and Open Interest 328 1,457 -20
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