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 Wed April 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Jun18 180425 67.75 68.18 67.11 68.05 +0.35 740,941 553,193 -14,747
Jul18 180425 67.64 68.03 66.97 67.92 +0.35 214,759 252,037 +18,088
Aug18 180425 67.21 67.62 66.59 67.53 +0.36 109,281 157,090 -10,355
Sep18 180425 66.65 67.02 66.07 66.98 +0.36 79,767 232,587 +3,268
Oct18 180425 66.15 66.44 65.50 66.41 +0.36 55,800 122,605 -2,788
Nov18 180425 65.63 65.88 65.01 65.87 +0.36 26,994 87,227 +1,608
Dec18 180425 65.00 65.37 64.46 65.34 +0.37 72,058 267,570 +5,919
Jan19 180425 64.61 64.80 63.96 64.80 +0.36 10,569 108,779 -2,093
Feb19 180425 63.84 64.21 63.45 64.19 +0.35 7,528 63,274 -2,625
Mar19 180425 63.14 63.59 62.85 63.59 +0.34 6,775 69,132 -1,384
Apr19 180425 62.77 63.01 62.25 63.01 +0.34 1,383 31,936 +306
May19 180425 62.17 62.44 61.77 62.44 +0.32 2,248 30,216 +1,015
Jun19 180425 61.60 61.92 61.14 61.89 +0.29 19,228 139,207 +2,318
Jul19 180425 61.33 61.33 61.11 61.33 +0.27 1,444 25,073 +66
Aug19 180425 60.82 61.25 60.82 60.82 +0.26 1,716 22,183 +244
Sep19 180425 60.34 61.05 60.31 60.34 +0.25 2,295 36,434 +926
Total Volume and Open Interest 1,384,486 2,564,936 +2,885
e-miNY Crude Oil(NYM)
Jun18 180425 67.750 68.175 67.100 68.050 +0.350 15,044 2,426 +164
Jul18 180425 67.700 68.025 66.950 67.925 +0.350 277 294 +39
Aug18 180425 67.175 67.600 66.875 67.525 +0.350 109 148 +3
Sep18 180425 66.150 67.025 66.150 66.975 +0.350 10 65 +2
Oct18 180425 66.450 66.450 66.400 66.400 +0.350 8 25 +0
Nov18 180425 65.200 65.875 65.200 65.875 +0.375 4 110 +0
Total Volume and Open Interest 15,484 3,441 +205
NY Harbor ULSD(NYM)
May18 180425 212.79 213.90 211.59 213.60 +0.84 33,507 41,256 -8,910
Jun18 180425 211.89 212.60 210.59 212.35 +0.52 65,681 142,912 +4,998
Jul18 180425 211.57 211.95 210.04 211.68 +0.34 25,686 74,062 +1,672
Aug18 180425 211.13 211.54 209.58 211.27 +0.29 14,453 30,821 +667
Sep18 180425 211.18 211.52 209.61 211.22 +0.24 12,733 36,400 -371
Oct18 180425 211.19 211.44 209.91 211.28 +0.19 5,443 18,478 +652
Nov18 180425 210.74 211.43 209.94 211.29 +0.14 3,855 15,233 +691
Dec18 180425 211.18 211.40 209.55 211.03 +0.15 8,802 49,567 -72
Jan19 180425 210.32 210.99 209.57 210.83 +0.12 892 9,810 +68
Feb19 180425 209.77 210.20 209.09 210.20 +0.07 176 3,843 +1
Mar19 180425 208.42 208.96 208.00 208.95 +0.03 328 2,900 +113
Apr19 180425 206.68 207.13 206.40 207.13 +0.01 210 3,043 +8
May19 180425 206.02 206.61 206.02 206.02 +0.03 62 1,456 +35
Jun19 180425 204.78 205.15 204.05 205.15 +0.07 948 8,403 +682
Total Volume and Open Interest 173,250 445,818 +416
e-miNY NY Harbor ULSD(NYM)
May18 180425 213.60 213.60 213.60 213.60 +0.80      
Jun18 180425 212.35 212.40 212.35 212.35 +0.55 0 1 +0
Jul18 180425 211.68 211.70 211.68 211.68 +0.38      
Aug18 180425 211.27 211.30 211.27 211.27 +0.27      
Sep18 180425 211.22 211.22 211.20 211.22 +0.22      
Oct18 180425 211.28 211.30 211.28 211.28 +0.18      
Total Volume and Open Interest 0 1 +0
RBOB Gasoline(NYM)
May18 180425 209.52 209.85 206.94 208.97 -0.52 46,235 45,891 -6,578
Jun18 180425 210.01 210.29 207.48 209.49 -0.47 89,267 157,682 +6,394
Jul18 180425 209.57 209.81 207.23 209.26 -0.19 40,074 69,935 +513
Aug18 180425 208.30 208.54 206.15 208.14 -0.04 19,166 34,664 -240
Sep18 180425 206.27 206.32 204.24 206.19 +0.05 15,935 41,851 -1,811
Oct18 180425 192.84 193.18 191.20 193.14 +0.12 6,140 27,803 +486
Nov18 180425 188.85 189.25 187.53 189.20 +0.15 5,128 24,058 +1,241
Dec18 180425 185.79 186.27 184.43 186.19 +0.14 6,363 33,084 +624
Jan19 180425 184.04 184.88 183.33 184.88 +0.17 1,639 13,141 +87
Feb19 180425 183.97 184.77 183.86 184.77 +0.22 849 4,009 +143
Mar19 180425 184.78 185.59 184.01 185.59 +0.27 460 3,620 +124
Apr19 180425 200.98 201.85 200.98 201.85 +0.27 242 1,843 +3
May19 180425 201.74 202.60 201.74 201.74 +0.30 140 2,166 -20
Jun19 180425 198.86 200.35 198.86 200.35 +0.31 140 4,119 +64
Total Volume and Open Interest 231,785 465,595 +1,036
e-miNY RBOB Gasoline(NYM)
May18 180425 209.50 209.50 208.97 208.97 -0.53 0 1 +0
Jun18 180425 209.49 209.50 209.49 209.49 -0.51      
Jul18 180425 209.26 209.30 209.26 209.26 -0.24      
Aug18 180425 208.14 208.14 208.10 208.14 -0.06      
Sep18 180425 206.19 206.20 206.19 206.19 +0.09      
Oct18 180425 193.14 193.14 193.10 193.14 +0.14      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180425 2.782 2.798 2.755 2.786 +0.005 110,246 27,466 -32,274
Jun18 180425 2.813 2.825 2.784 2.807 -0.006 103,189 285,141 +1,711
Jul18 180425 2.846 2.859 2.823 2.844 -0.005 27,326 190,008 +2,860
Aug18 180425 2.855 2.867 2.831 2.852 -0.005 10,899 62,794 +440
Sep18 180425 2.840 2.848 2.814 2.835 -0.003 13,096 136,661 -2,161
Oct18 180425 2.849 2.860 2.825 2.846 -0.004 23,468 117,973 +238
Nov18 180425 2.892 2.902 2.866 2.887 -0.005 14,377 55,992 +1,825
Dec18 180425 3.003 3.008 2.979 3.000 +0.001 9,301 65,256 +1,927
Jan19 180425 3.090 3.095 3.066 3.085 +0.002 11,501 84,156 +1,545
Feb19 180425 3.045 3.052 3.031 3.048 +0.004 2,364 43,300 -299
Mar19 180425 2.934 2.937 2.915 2.933 +0.007 8,534 79,960 +1,530
Apr19 180425 2.616 2.622 2.608 2.621 +0.005 6,344 87,462 +1,138
May19 180425 2.579 2.585 2.572 2.585 +0.006 1,151 34,591 +310
Jun19 180425 2.600 2.613 2.600 2.613 +0.007 146 16,391 +33
Total Volume and Open Interest 344,651 1,427,885 -20,870
e-miNY Natural Gas(NYM)
May18 180425 2.785 2.795 2.760 2.785 +0.005 453 1,844 -115
Jun18 180425 2.810 2.825 2.785 2.805 -0.010 190 344 +67
Jul18 180425 2.845 2.855 2.825 2.845 -0.005 27 160 +14
Aug18 180425 2.855 2.855 2.850 2.850 -0.005 1 18 +0
Sep18 180425 2.835 2.845 2.835 2.835 -0.005 0 26 +0
Oct18 180425 2.845 2.846 2.845 2.845 -0.005 0 23 +0
Total Volume and Open Interest 671 2,545 -34
Brent Crude Oil(ICE)
Jun18 180425 74.00 74.19 73.17 74.00 +0.14 317,446 275,429 -26,775
Jul18 180425 73.26 73.38 72.39 73.23 +0.16 241,580 583,671 +37,321
Aug18 180425 72.65 72.83 71.87 72.72 +0.19 97,066 255,078 +11,389
Sep18 180425 72.13 72.30 71.36 72.22 +0.21 82,024 198,402 +6,702
Oct18 180425 71.63 71.77 70.84 71.70 +0.22 48,352 145,850 +7,996
Nov18 180425 71.15 71.29 70.37 71.22 +0.22 24,822 116,298 +4,985
Dec18 180425 70.67 70.81 69.91 70.74 +0.22 90,701 288,710 +2,158
Jan19 180425 70.16 70.33 69.48 70.27 +0.21 7,461 63,601 +536
Feb19 180425 69.65 69.86 69.09 69.80 +0.20 6,074 39,604 -43
Mar19 180425 69.33 69.33 69.33 69.33 +0.20 11,022 44,372 +181
Apr19 180425 68.67 68.88 68.67 68.88 +0.21 1,981 17,386 -80
May19 180425 68.42 68.42 68.42 68.42 +0.21 3,593 22,682 +926
Jun19 180425 67.72 68.02 67.22 67.96 +0.21 21,346 94,658 +482
Jul19 180425 67.56 67.56 67.56 67.56 +0.22 1,179 26,292 +225
Total Volume and Open Interest 1,006,636 2,619,939 +49,105
Gas Oil(ICE)
May18 180425 648.00 650.50 643.75 648.00 -5.75 40,053 148,855 -4,268
Jun18 180425 644.75 646.00 639.50 643.50 -6.50 56,312 231,553 +1,427
Jul18 180425 641.50 642.50 636.50 640.50 -7.00 15,961 114,126 -432
Aug18 180425 639.50 640.75 634.75 638.75 -7.25 7,496 50,317 +1,130
Sep18 180425 638.50 639.25 633.50 637.50 -7.25 6,631 58,958 +939
Oct18 180425 637.75 638.50 633.00 636.75 -7.25 5,136 53,971 +355
Nov18 180425 634.75 635.25 629.75 633.50 -7.50 2,527 22,570 +611
Dec18 180425 631.75 632.25 626.75 630.50 -7.50 18,423 98,841 -100
Jan19 180425 627.00 629.75 624.25 627.75 -7.50 1,647 25,032 -147
Feb19 180425 625.00 627.50 622.25 625.75 -7.25 898 20,059 -233
Total Volume and Open Interest 170,997 1,019,091 +2,482
Ethanol(CBOT)
May18 180425 1.465 1.473 1.459 1.472 +0.004 151 556 -54
Jun18 180425 1.458 1.473 1.457 1.470 +0.008 151 680 +74
Jul18 180425 1.476 1.476 1.476 1.476 +0.021 3 429 +2
Aug18 180425 1.481 1.481 1.481 1.481 +0.021 0 33 +0
Sep18 180425 1.483 1.490 1.483 1.490 +0.021 0 139 +0
Oct18 180425 1.485 1.485 1.467 1.485 +0.021 0 27 +0
Nov18 180425 1.475 1.475 1.475 1.475 +0.021 0 16 +0
Dec18 180425 1.467 1.467 1.450 1.467 +0.021 0 38 +0
Total Volume and Open Interest 305 1,918 +22
WTI Crude Oil(ICE)
Jun18 180425 67.86 68.17 67.12 68.05 +0.35 79,827 103,890 -11,380
Jul18 180425 67.73 68.03 67.00 67.92 +0.35 50,266 70,781 +2,787
Aug18 180425 67.30 67.61 66.62 67.53 +0.36 40,382 36,374 +1,292
Sep18 180425 66.78 67.05 66.08 66.98 +0.36 21,768 42,590 -281
Oct18 180425 66.19 66.45 65.52 66.41 +0.36 7,891 19,719 +650
Nov18 180425 65.63 65.90 65.04 65.87 +0.36 3,715 15,906 +10
Dec18 180425 65.10 65.35 64.46 65.34 +0.37 15,652 122,581 -262
Jan19 180425 64.22 64.80 64.02 64.80 +0.36 1,096 10,989 +143
Feb19 180425 63.58 64.20 63.58 64.19 +0.35 381 8,850 +10
Mar19 180425 63.17 63.59 63.17 63.59 +0.34 1,093 10,740 +32
Apr19 180425 63.01 63.01 63.01 63.01 +0.34 80 3,179 -5
May19 180425 62.44 62.44 62.44 62.44 +0.32 159 5,245 +0
Jun19 180425 61.50 61.89 61.29 61.89 +0.29 3,274 38,478 +474
Jul19 180425 61.33 61.33 61.33 61.33 +0.27 68 3,023 -22
Aug19 180425 60.82 60.82 60.82 60.82 +0.26 28 2,960 -18
Sep19 180425 60.34 60.34 60.34 60.34 +0.25 5 6,711 +0
Total Volume and Open Interest 232,034 611,478 -6,132
Heating Oil(ICE)
Apr18 180328 200.91 202.56 199.83 201.48 -0.76 1,071 2,044 -224
May18 180425 212.42 213.85 211.74 213.60 +0.84 1,907 1,768 -188
Jun18 180425 212.17 212.57 210.63 212.35 +0.52 4,758 6,123 -320
Jul18 180425 211.67 211.87 210.12 211.68 +0.34 3,473 5,660 -45
Aug18 180425 210.46 211.27 209.84 211.27 +0.29 3,664 2,688 +31
Sep18 180425 210.65 211.22 209.82 211.22 +0.24 2,108 2,470 +16
Oct18 180425 210.64 211.28 209.91 211.28 +0.19 1,305 2,332 +29
Nov18 180425 210.70 211.29 210.25 211.29 +0.14 752 1,352 -142
Dec18 180425 210.80 211.16 210.01 211.03 +0.15 1,107 6,475 +340
Jan19 180425 210.83 210.83 210.83 210.83 +0.12 4 1,340 +4
Total Volume and Open Interest 19,079 31,323 -276
RBOB Gasoline(ICE)
Apr18 180328 200.44 202.65 199.72 201.16 -0.19 502 2,923 -40
May18 180425 208.71 209.51 206.94 208.97 -0.52 1,711 3,116 -47
Jun18 180425 209.39 210.26 207.50 209.49 -0.47 5,600 5,327 +104
Jul18 180425 208.96 209.71 207.22 209.26 -0.19 3,927 3,684 -88
Aug18 180425 206.56 208.14 206.56 208.14 -0.04 1,806 1,509 +118
Sep18 180425 206.19 206.19 206.19 206.19 +0.05 1,129 2,300 +101
Oct18 180425 193.14 193.14 193.14 193.14 +0.12 1,148 2,286 -160
Nov18 180425 189.20 189.20 189.20 189.20 +0.15 864 1,242 +107
Dec18 180425 186.19 186.19 186.19 186.19 +0.14 320 2,672 +54
Jan19 180425 184.88 184.88 184.88 184.88 +0.17 76 813 +5
Total Volume and Open Interest 16,606 23,331 +219
Crude Oil(TOCOM)
Apr18 180425 46270 46270 46270 46270 -120 6 10,189 +0
May18 180425 48740 48850 47740 47860 -880 123 4,589 -39
Jun18 180425 48190 48330 47220 47410 -880 178 12,510 +16
Jul18 180425 47870 47930 46770 46990 -880 858 5,883 +224
Aug18 180425 47430 47580 46400 46550 -890 1,101 10,202 -101
Sep18 180425 46980 47170 45910 46150 -870 8,630 39,687 +260
Total Volume and Open Interest 10,896 83,060 +360
Gasoline(TOCOM)
Apr18 180323 56810 58500 55950 57030 +440 294 895 -110
May18 180425 63250 63400 61700 62310 -940 377 689 -66
Jun18 180425 62900 63070 62150 62210 -920 21 787 -3
Jul18 180425 62450 62450 61480 61690 -870 100 875 +20
Aug18 180425 62040 62190 61080 61280 -870 122 1,456 +3
Sep18 180425 61680 61790 60630 60860 -840 272 1,157 +0
Total Volume and Open Interest 2,759 8,093 +197
Kerosene(TOCOM)
Apr18 180323 61210 61210 60300 60610 -600 376 658 -142
May18 180425 64490 64490 62930 63360 -1140 338 632 -267
Jun18 180425 63560 63700 62730 62840 -880 15 931 +1
Jul18 180425 63170 63170 62330 62460 -770 35 575 +5
Aug18 180425 62960 63000 62100 62260 -820 75 915 +21
Sep18 180425 62850 63050 62100 62180 -740 76 812 +11
Total Volume and Open Interest 693 4,926 -193
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

An options trader can be right on price direction; but, if he buys high volatility or sells low volatility, he can still lose money.

MRCI volatility charts, updated daily and available to MRCI ONLINE subscribers, overlay current historical and implied volatility
levels onto a graph depicting "normal" levels and seasonal trends throughout the year.

MRCI's Implied Volatility Report, (as shown below) apprises options traders of whether and by how much volatility may be greater or lesser than average.

MRCI ONLINE subscribers & Free Trial Guests can automatically receive a copy of this report via email each night! Join this list!