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 12, 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 240412 85.60 87.67 85.24 85.66 +0.64 373,939 210,937 -13,985 Hover/Click
Jun24 240412 85.00 86.97 84.67 85.08 +0.63 233,959 303,892 +6,257 Hover/Click
Jul24 240412 84.31 86.16 84.01 84.40 +0.63 123,193 180,938 +7,836 Hover/Click
Aug24 240412 83.50 85.27 83.27 83.65 +0.63 57,486 84,978 +6,101 Hover/Click
Sep24 240412 82.60 84.36 82.47 82.82 +0.62 54,427 119,643 +4,031 Hover/Click
Oct24 240412 81.82 83.45 81.73 81.96 +0.59 19,304 65,661 +1,765 Hover/Click
Nov24 240412 81.21 82.59 80.86 81.16 +0.58 12,266 52,168 +971 Hover/Click
Dec24 240412 80.23 81.76 80.07 80.36 +0.55 76,462 186,847 +3,482 Hover/Click
Jan25 240412 79.76 80.87 79.46 79.59 +0.52 6,695 42,012 -553 Hover/Click
Feb25 240412 78.84 80.14 78.78 78.87 +0.50 3,464 30,956 -1 Hover/Click
Mar25 240412 78.25 79.48 78.05 78.21 +0.50 9,592 42,455 +326 Hover/Click
Apr25 240412 77.85 78.73 77.52 77.59 +0.48 1,763 26,170 +394 Hover/Click
May25 240412 78.14 78.14 77.01 77.03 +0.47 801 20,795 +150 Hover/Click
Jun25 240412 76.39 77.71 76.31 76.52 +0.47 18,491 97,675 +214 Hover/Click
Jul25 240412 76.65 76.97 75.98 75.98 +0.46 484 19,450 -38 Hover/Click
Aug25 240412 75.47 75.47 75.47 75.47 +0.46 781 13,884 +244 Hover/Click
Total Volume and Open Interest 1,038,433 1,779,526 +17,432  
e-miNY Crude Oil(NYM)
May24 240412 85.625 87.650 85.300 85.650 +0.625 10,912 1,751 -14  
Jun24 240412 84.950 86.925 84.750 85.075 +0.625 856 373 +11  
Jul24 240412 84.200 86.075 84.150 84.400 +0.625 55 148 +26  
Aug24 240412 83.675 84.850 83.650 83.650 +0.625 4 63 +0  
Sep24 240412 82.825 82.850 82.825 82.825 +0.625 4 76 +0  
Oct24 240412 83.275 83.275 81.950 81.950 +0.575 4 11 +0  
Total Volume and Open Interest 11,867 2,658 +27  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240412 266.75 273.26 266.51 268.51 +2.53 58,411 60,468 -8,429 Hover/Click
Jun24 240412 267.28 273.33 266.83 268.46 +2.22 55,170 75,280 +2,468 Hover/Click
Jul24 240412 267.25 273.22 267.02 268.51 +2.18 24,388 31,798 +1,274 Hover/Click
Aug24 240412 267.25 273.10 267.11 268.56 +2.10 12,993 26,937 -356 Hover/Click
Sep24 240412 267.87 273.30 267.87 268.83 +2.02 12,250 28,221 +803 Hover/Click
Oct24 240412 268.82 272.97 268.32 268.75 +1.96 5,318 16,088 +425 Hover/Click
Nov24 240412 270.02 272.30 267.72 268.13 +1.88 2,925 17,260 +251 Hover/Click
Dec24 240412 265.95 271.20 265.78 267.01 +1.82 13,225 30,760 +446 Hover/Click
Jan25 240412 265.87 270.08 265.87 266.21 +1.81 1,766 9,381 +274 Hover/Click
Feb25 240412 266.16 268.01 264.74 264.74 +1.83 615 3,534 +47 Hover/Click
Mar25 240412 263.98 264.07 262.52 262.59 +1.85 777 4,235 +152 Hover/Click
Apr25 240412 259.91 259.91 259.91 259.91 +1.84 468 3,964 +38 Hover/Click
May25 240412 258.20 258.20 258.20 258.20 +1.86 227 1,138 +26 Hover/Click
Jun25 240412 258.90 259.81 256.72 256.72 +1.90 685 4,727 +97 Hover/Click
Total Volume and Open Interest 190,233 324,521 -2,331  
e-miNY NY Harbor ULSD(NYM)
May24 240412 268.50 268.51 268.50 268.50 +2.52 0 2 +0  
Jun24 240412 268.50 268.50 268.46 268.50 +2.26        
Jul24 240412 268.50 268.51 268.50 268.50 +2.17        
Aug24 240412 268.60 268.60 268.56 268.60 +2.14        
Sep24 240412 268.80 268.83 268.80 268.80 +1.99        
Oct24 240412 268.80 268.80 268.75 268.80 +2.01        
Total Volume and Open Interest 0 2 +0  
RBOB Gasoline(NYM) Weekly Monthly
May24 240412 278.73 285.16 278.37 280.29 +2.88 68,069 111,827 -5,359 Hover/Click
Jun24 240412 276.29 282.39 275.78 277.61 +2.76 71,632 97,058 +3,285 Hover/Click
Jul24 240412 271.96 278.03 271.78 273.46 +2.59 33,525 67,880 +1,186 Hover/Click
Aug24 240412 266.80 272.57 266.78 268.25 +2.49 14,602 29,309 +83 Hover/Click
Sep24 240412 260.41 265.96 260.41 261.72 +2.34 13,201 35,753 +1,091 Hover/Click
Oct24 240412 239.75 244.19 239.70 240.83 +2.31 5,761 20,684 +171 Hover/Click
Nov24 240412 232.89 236.45 232.82 233.52 +2.35 2,980 16,423 +421 Hover/Click
Dec24 240412 226.37 231.18 226.37 228.29 +2.33 7,754 23,565 -251 Hover/Click
Jan25 240412 223.70 227.99 223.46 225.46 +2.40 3,799 8,671 +191 Hover/Click
Feb25 240412 226.30 226.30 225.07 225.07 +2.43 930 1,923 -10 Hover/Click
Mar25 240412 227.01 227.74 226.39 226.39 +2.45 1,698 4,016 +258 Hover/Click
Apr25 240412 248.00 248.00 246.42 246.42 +2.37 689 3,028 +139 Hover/Click
May25 240412 245.10 245.10 245.10 245.10 +2.20 549 1,127 +55 Hover/Click
Jun25 240412 244.60 245.40 242.71 242.82 +2.00 925 2,743 +335 Hover/Click
Total Volume and Open Interest 226,725 427,047 +1,569  
e-miNY RBOB Gasoline(NYM)
May24 240412 277.40 280.30 277.40 280.30 +2.89 0 1 +0  
Jun24 240412 277.60 277.61 277.60 277.60 +2.75        
Jul24 240412 273.50 273.50 273.46 273.50 +2.63        
Aug24 240412 268.30 268.30 268.25 268.30 +2.54        
Sep24 240412 261.70 261.72 261.70 261.70 +2.32        
Oct24 240412 240.80 240.83 240.80 240.80 +2.28        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240412 1.768 1.785 1.731 1.770 +0.006 174,388 219,336 -30,712 Hover/Click
Jun24 240412 2.004 2.043 1.973 2.029 +0.029 86,429 185,004 +14,962 Hover/Click
Jul24 240412 2.324 2.364 2.298 2.350 +0.031 87,158 223,495 +16,885 Hover/Click
Aug24 240412 2.429 2.469 2.413 2.458 +0.028 21,682 71,297 +1,663 Hover/Click
Sep24 240412 2.420 2.456 2.405 2.445 +0.021 20,011 141,520 -763 Hover/Click
Oct24 240412 2.517 2.552 2.502 2.542 +0.022 20,961 104,690 -714 Hover/Click
Nov24 240412 2.916 2.954 2.908 2.946 +0.021 8,888 52,838 +479 Hover/Click
Dec24 240412 3.468 3.511 3.461 3.493 +0.017 7,062 67,414 +662 Hover/Click
Jan25 240412 3.750 3.791 3.742 3.769 +0.014 12,333 78,800 -115 Hover/Click
Feb25 240412 3.600 3.636 3.585 3.609 +0.014 2,864 37,330 +346 Hover/Click
Mar25 240412 3.234 3.280 3.228 3.255 +0.019 4,991 80,107 +293 Hover/Click
Apr25 240412 3.035 3.083 3.034 3.064 +0.024 8,364 65,885 +262 Hover/Click
May25 240412 3.106 3.146 3.097 3.135 +0.031 3,085 27,514 +19 Hover/Click
Jun25 240412 3.276 3.317 3.263 3.300 +0.027 1,489 10,438 -109 Hover/Click
Total Volume and Open Interest 468,724 1,556,332 +6,287  
e-miNY Natural Gas(NYM)
May24 240412 1.770 1.780 1.730 1.770 +0.006 2,747 13,882 -213  
Jun24 240412 2.000 2.045 1.975 2.030 +0.030 427 2,919 +160  
Jul24 240412 2.315 2.360 2.300 2.350 +0.031 146 572 +42  
Aug24 240412 2.420 2.465 2.420 2.460 +0.030 35 132 -1  
Sep24 240412 2.430 2.450 2.420 2.445 +0.021 20 159 +8  
Oct24 240412 2.515 2.545 2.515 2.540 +0.020 7 176 +4  
Total Volume and Open Interest 3,391 18,910 -1  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240412 90.13 92.18 90.01 90.45 +0.71 371,230 549,106 -6,370 Hover/Click
Jul24 240412 89.22 91.18 89.11 89.53 +0.70 226,747 450,802 +25,037 Hover/Click
Aug24 240412 88.34 90.22 88.22 88.65 +0.71 128,218 199,940 +12,350 Hover/Click
Sep24 240412 87.47 89.32 87.38 87.81 +0.70 78,639 179,897 +6,100 Hover/Click
Oct24 240412 86.66 88.44 86.59 87.01 +0.70 37,289 111,105 +2,878 Hover/Click
Nov24 240412 85.91 87.64 85.84 86.25 +0.68 25,723 82,398 +954 Hover/Click
Dec24 240412 85.17 86.86 85.09 85.52 +0.68 83,237 247,786 -58 Hover/Click
Jan25 240412 84.45 86.09 84.45 84.79 +0.66 8,909 52,590 +454 Hover/Click
Feb25 240412 83.78 85.35 83.78 84.09 +0.65 6,736 49,098 -164 Hover/Click
Mar25 240412 83.15 84.63 83.12 83.43 +0.64 10,698 44,883 +316 Hover/Click
Apr25 240412 82.54 83.97 82.54 82.81 +0.62 3,862 25,846 +814 Hover/Click
May25 240412 81.98 83.40 81.98 82.25 +0.62 1,567 26,474 +14 Hover/Click
Jun25 240412 81.43 82.86 81.37 81.74 +0.61 16,117 82,959 -67 Hover/Click
Jul25 240412 81.71 81.71 81.25 81.25 +0.60 592 13,046 +30 Hover/Click
Total Volume and Open Interest 1,045,785 2,401,397 +44,297  
Gas Oil(ICE) Weekly Monthly
May24 240412 824.00 845.25 823.00 839.50 +17.25 101,474 165,926 -9,611 Hover/Click
Jun24 240412 821.75 841.75 821.25 836.50 +16.50 76,554 143,688 +1,655 Hover/Click
Jul24 240412 819.50 838.75 819.25 833.75 +16.00 36,531 82,066 +2,490 Hover/Click
Aug24 240412 817.50 835.75 817.25 831.25 +15.25 18,053 54,313 +910 Hover/Click
Sep24 240412 816.00 833.50 816.00 829.25 +14.50 23,832 69,836 +644 Hover/Click
Oct24 240412 815.00 831.00 814.75 827.50 +13.50 11,243 46,673 +1,929 Hover/Click
Nov24 240412 811.00 825.00 811.00 821.50 +13.00 4,667 28,751 +589 Hover/Click
Dec24 240412 800.75 816.50 800.75 812.75 +12.50 21,687 91,348 +2,417 Hover/Click
Total Volume and Open Interest 329,224 798,982 -16,352  
WTI Crude Oil(ICE)
May24 240412 85.50 87.65 85.28 85.66 +0.64 42,316 62,402 -2,608 Hover/Click
Jun24 240412 84.92 86.96 84.72 85.08 +0.63 89,578 96,567 -5,665 Hover/Click
Jul24 240412 84.21 86.12 84.06 84.40 +0.63 78,061 57,384 +4,154 Hover/Click
Aug24 240412 83.67 85.24 83.55 83.65 +0.63 60,625 32,184 +1,394 Hover/Click
Sep24 240412 82.84 84.32 82.75 82.82 +0.62 44,850 46,859 -1,146 Hover/Click
Oct24 240412 81.99 83.32 81.96 81.96 +0.59 18,624 14,150 +100 Hover/Click
Nov24 240412 81.19 82.10 81.16 81.16 +0.58 4,139 14,131 +111 Hover/Click
Dec24 240412 80.42 81.61 80.30 80.36 +0.55 19,268 91,434 -878 Hover/Click
Jan25 240412 80.00 80.00 79.59 79.59 +0.52 1,444 10,050 +204 Hover/Click
Feb25 240412 78.87 78.87 78.87 78.87 +0.50 329 4,618 +58 Hover/Click
Mar25 240412 78.77 78.77 78.21 78.21 +0.50 1,362 6,662 +543 Hover/Click
Apr25 240412 78.14 78.14 77.59 77.59 +0.48 100 3,339 -8 Hover/Click
May25 240412 77.03 77.03 77.03 77.03 +0.47 105 3,119 -41 Hover/Click
Jun25 240412 76.60 77.07 76.52 76.52 +0.47 2,759 20,992 +199 Hover/Click
Jul25 240412 75.98 75.98 75.98 75.98 +0.46 31 4,072 +0 Hover/Click
Aug25 240412 75.47 75.47 75.47 75.47 +0.46 79 3,427 +19 Hover/Click
Total Volume and Open Interest 367,768 568,724 -3,171  
Heating Oil(ICE)
May24 240412 267.57 272.96 267.06 268.51 +2.53 8,730 4,964 -405  
Jun24 240412 267.06 273.12 266.97 268.46 +2.22 29,448 8,600 +192  
Jul24 240412 268.69 272.74 268.01 268.51 +2.18 29,862 2,369 -2  
Aug24 240412 270.26 270.93 268.56 268.56 +2.10 9,734 1,547 +215  
Sep24 240412 268.83 268.83 268.83 268.83 +2.02 4,296 2,568 +12  
Oct24 240412 268.75 268.75 268.75 268.75 +1.96 801 1,222 +50  
Nov24 240412 268.13 268.13 268.13 268.13 +1.88 150 1,511 +33  
Dec24 240412 269.47 269.47 267.01 267.01 +1.82 547 3,501 -44  
Jan25 240412 266.21 266.21 266.21 266.21 +1.81 156 907 +135  
Feb25 240412 264.74 264.74 264.74 264.74 +1.83 3 127 +0  
Total Volume and Open Interest 83,821 27,737 +259  
RBOB Gasoline(ICE)
May24 240411 97.00 98.15 96.43 97.30 +0.75 626 6,722 +150  
Jun24 240411 105.60 106.68 105.08 105.80 +0.25 23,672 110,197 -378  
Jul24 240411 107.63 108.48 107.15 107.63 +0.13 10,501 42,299 +534  
Aug24 240411 105.33 106.00 104.80 105.10 -0.18 10,457 41,600 +1,398  
Sep24 240412 264.35 265.58 261.72 261.72 +2.34 4,830 4,322 +1,525  
Oct24 240411 87.85 88.38 87.58 88.00 +0.15 6,980 50,831 +763  
Nov24 240412 233.52 233.52 233.52 233.52 +2.35 321 1,083 -6  
Dec24 240411 78.55 78.93 78.33 78.70 +0.17 3,879 36,121 +330  
Jan25 240412 225.46 225.46 225.46 225.46 +2.40 183 938 +0  
Feb25 240412 225.07 225.07 225.07 225.07 +2.43 18 16 +13  
Total Volume and Open Interest 90,950 39,933 +1,978  
Crude Oil(TOCOM)
Apr24 240412 86750 86900 86750 86900 +50 28 2,449 +2  
May24 240412 86000 86150 85330 85880 +200 13 2,995 -8  
Jun24 240412 84310 84500 83940 84500 +160 144 3,042 -102  
Jul24 240412 83070 83510 82470 83170 +120 224 4,112 -9  
Aug24 240412 81700 82340 81230 82000 +190 8,401 11,273 -5,113  
Sep24 240412 80800 81500 80020 80960 +200 8,208 23,476 +6,075  
Total Volume and Open Interest 17,018 47,806 +845  
Gasoline(TOCOM)
May24 240412 83000 83000 83000 83000 unch        
Jun24 240412 83000 83000 83000 83000 unch        
Jul24 240412 83000 83000 83000 83000 unch        
Aug24 240412 83000 83000 83000 83000 unch        
Sep24 240412 83000 83000 83000 83000 unch        
Oct24 240412 83000 83000 83000 83000 unch        
Total Volume and Open Interest        
Kerosene(TOCOM)
May24 240412 83000 83000 83000 83000 unch        
Jun24 240412 83000 83000 83000 83000 unch        
Jul24 240412 83000 83000 83000 83000 unch        
Aug24 240412 83000 83000 83000 83000 unch        
Sep24 240412 83000 83000 83000 83000 unch        
Oct24 240412 83000 83000 83000 83000 unch        
Total Volume and Open Interest        
ENDEX EUA(ICE)
Jun24 240412 69.78 70.19 69.78 70.19 +3.47 4,776 32,557 +76  
Sep24 240412 70.96 70.96 70.96 70.96 +3.50 25 12,454 +14  
Dec24 240412 68.60 71.87 68.06 71.55 +3.52 30,554 292,220 +1,558  
Mar25 240412 69.52 72.34 69.52 72.34 +3.55 59 20,365 +0  
Jun25 240412 72.96 72.96 72.96 72.96 +3.56 0 55 +0  
Sep25 240412 73.61 73.61 73.61 73.61 +3.58 0 250 +0  
Dec25 240412 71.41 74.58 70.81 74.30 +3.61 1,763 115,881 +40  
Mar26 240412 74.93 74.93 74.93 74.93 +3.63 0 1,660 +0  
Dec26 240412 73.28 77.07 73.28 76.85 +3.69 490 17,973 +44  
Mar27 240412 77.57 77.57 77.57 77.57 +3.77        
Total Volume and Open Interest 37,734 537,893 +1,738  
API2 Rotterdam Coal(ICE)
Apr24 240412 121.30 121.30 121.30 121.30 +0.55 42 2,027 -1  
May24 240412 119.50 120.50 118.55 119.25 +1.35 183 2,569 +5  
Jun24 240412 119.10 120.50 119.00 119.40 +0.85 132 1,497 +40  
Jul24 240412 120.00 120.20 120.00 120.00 +1.30 38 1,678 -5  
Aug24 240412 120.60 120.60 120.60 120.60 +1.45 37 1,630 -5  
Sep24 240412 121.15 121.15 121.15 121.15 +1.40 37 1,690 -5  
Oct24 240412 121.15 121.15 121.15 121.15 +1.40 17 1,542 +10  
Nov24 240412 121.15 121.15 121.15 121.15 +1.40 17 1,542 +10  
Dec24 240412 121.00 121.00 121.00 121.00 +1.40 17 1,542 +10  
Jan25 240412 121.20 121.20 121.20 121.20 +1.40 30 745 +5  
Feb25 240412 121.45 121.45 121.45 121.45 +1.40 30 740 +5  
Mar25 240412 121.80 121.80 121.80 121.80 +1.50 30 740 +5  
Total Volume and Open Interest 892 24,320 +122  
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

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!!!