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 19, 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 240419 82.62 86.28 81.80 83.14 +0.41 259,540 76,911 -39,674 Hover/Click
Jun24 240419 81.99 85.64 81.13 82.22 +0.12 387,630 390,882 +22,987 Hover/Click
Jul24 240419 81.40 84.86 80.58 81.58 +0.06 152,739 207,862 +11,089 Hover/Click
Aug24 240419 80.73 84.00 79.96 80.88 +0.01 73,481 101,542 +4,797 Hover/Click
Sep24 240419 80.02 83.09 79.27 80.13 -0.04 71,895 123,317 +2,370 Hover/Click
Oct24 240419 79.31 82.16 78.58 79.37 -0.08 25,721 74,538 +3,086 Hover/Click
Nov24 240419 78.88 81.25 77.92 78.65 -0.12 13,944 52,662 +325 Hover/Click
Dec24 240419 77.98 80.57 77.27 77.96 -0.17 88,755 193,891 +7,469 Hover/Click
Jan25 240419 77.30 79.62 76.79 77.30 -0.18 6,902 40,630 +109 Hover/Click
Feb25 240419 77.50 79.00 76.35 76.68 -0.22 3,514 31,641 +525 Hover/Click
Mar25 240419 76.27 78.11 75.66 76.11 -0.24 11,202 45,470 +328 Hover/Click
Apr25 240419 77.12 77.12 75.28 75.59 -0.25 835 26,423 -100 Hover/Click
May25 240419 75.31 75.51 74.65 75.11 -0.26 1,411 22,232 -98 Hover/Click
Jun25 240419 74.80 76.72 74.21 74.66 -0.27 20,606 98,442 -1,252 Hover/Click
Jul25 240419 74.28 74.38 73.98 74.20 -0.27 766 21,234 +541 Hover/Click
Aug25 240419 73.86 74.04 73.76 73.76 -0.28 204 14,197 +12 Hover/Click
Total Volume and Open Interest 1,170,293 1,813,172 +13,566  
e-miNY Crude Oil(NYM)
May24 240419 82.650 86.175 82.000 83.150 +0.425 7,967 793 -383  
Jun24 240419 82.025 85.600 81.150 82.225 +0.125 5,241 1,246 +281  
Jul24 240419 81.400 84.825 80.575 81.575 +0.050 95 143 +12  
Aug24 240419 83.175 83.175 80.250 80.875 unch 6 61 -1  
Sep24 240419 82.025 82.400 79.650 80.125 -0.050 8 83 +2  
Oct24 240419 79.375 79.375 79.375 79.375 -0.075 4 11 +2  
Total Volume and Open Interest 13,393 2,591 -64  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240419 253.47 264.88 251.37 254.13 +0.74 46,959 42,786 -3,325 Hover/Click
Jun24 240419 254.26 265.40 252.26 255.06 +0.84 62,298 87,678 +4,201 Hover/Click
Jul24 240419 255.19 266.02 253.11 255.86 +0.78 31,587 39,738 +901 Hover/Click
Aug24 240419 256.03 266.40 253.85 256.60 +0.66 20,656 27,212 +725 Hover/Click
Sep24 240419 256.34 266.74 254.52 257.16 +0.50 18,269 37,049 +2,158 Hover/Click
Oct24 240419 256.66 266.95 254.93 257.53 +0.58 6,195 17,702 +291 Hover/Click
Nov24 240419 255.60 266.47 254.90 257.20 +0.59 3,649 18,267 +321 Hover/Click
Dec24 240419 255.37 265.42 253.70 256.31 +0.62 18,065 34,564 +217 Hover/Click
Jan25 240419 254.30 259.57 253.23 255.82 +0.62 5,104 9,908 +277 Hover/Click
Feb25 240419 253.11 255.98 252.24 254.56 +0.52 3,770 4,335 +829 Hover/Click
Mar25 240419 251.39 254.16 250.52 252.63 +0.32 3,068 5,418 +784 Hover/Click
Apr25 240419 249.25 251.58 249.25 250.17 +0.09 418 4,000 +49 Hover/Click
May25 240419 248.50 249.58 248.50 248.50 -0.22 357 1,316 +57 Hover/Click
Jun25 240419 246.00 248.45 245.64 247.11 -0.44 978 5,828 +364 Hover/Click
Total Volume and Open Interest 221,936 347,126 +7,838  
e-miNY NY Harbor ULSD(NYM)
May24 240419 254.10 254.13 254.10 254.10 +0.71 0 1 +0  
Jun24 240419 255.10 255.10 255.06 255.10 +0.88        
Jul24 240419 255.90 255.90 255.86 255.90 +0.82        
Aug24 240419 256.60 256.60 256.60 256.60 +0.66        
Sep24 240419 257.20 257.20 257.16 257.20 +0.54        
Oct24 240419 257.50 257.53 257.50 257.50 +0.55        
Total Volume and Open Interest 0 1 +0  
RBOB Gasoline(NYM) Weekly Monthly
May24 240419 270.65 278.59 268.12 271.03 -0.34 57,861 74,719 -6,802 Hover/Click
Jun24 240419 267.95 275.66 265.30 268.34 -0.12 88,868 107,362 +3,571 Hover/Click
Jul24 240419 263.61 271.04 261.02 264.06 +0.05 39,743 69,453 +1,774 Hover/Click
Aug24 240419 257.97 265.36 255.72 258.49 -0.15 19,165 31,118 +792 Hover/Click
Sep24 240419 251.99 258.94 249.67 252.41 -0.21 15,192 38,411 +439 Hover/Click
Oct24 240419 232.80 238.61 229.62 231.99 -0.29 6,727 22,988 +335 Hover/Click
Nov24 240419 229.25 232.11 223.69 225.37 -0.09 3,202 19,583 +445 Hover/Click
Dec24 240419 220.65 227.90 218.28 220.91 +0.04 6,876 27,213 +273 Hover/Click
Jan25 240419 221.32 224.16 216.40 218.28 +0.14 1,678 9,157 +387 Hover/Click
Feb25 240419 219.51 219.59 216.52 217.69 +0.14 575 2,077 +110 Hover/Click
Mar25 240419 218.10 218.96 217.43 218.74 +0.05 562 4,448 +228 Hover/Click
Apr25 240419 239.47 239.49 238.30 239.49 +0.22 498 3,351 +96 Hover/Click
May25 240419 237.92 239.36 237.92 239.36 +0.50 472 1,212 +27 Hover/Click
Jun25 240419 238.73 239.11 236.45 238.17 +0.61 451 3,399 +123 Hover/Click
Total Volume and Open Interest 242,041 417,783 +1,854  
e-miNY RBOB Gasoline(NYM)
May24 240419 271.00 271.03 271.00 271.00 -0.37 0 2 +0  
Jun24 240419 268.30 268.34 268.30 268.30 -0.16        
Jul24 240419 264.10 264.10 264.06 264.10 +0.09        
Aug24 240419 258.50 258.50 258.49 258.50 -0.14        
Sep24 240419 252.40 252.41 252.40 252.40 -0.22        
Oct24 240419 232.00 232.00 231.99 232.00 -0.28        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May24 240419 1.742 1.806 1.724 1.752 -0.005 152,348 115,434 -22,178 Hover/Click
Jun24 240419 1.976 2.029 1.951 1.988 +0.002 97,826 246,525 +16,520 Hover/Click
Jul24 240419 2.302 2.351 2.284 2.315 +0.004 52,942 252,934 +1,619 Hover/Click
Aug24 240419 2.411 2.466 2.402 2.422 +0.001 29,067 81,236 +1,973 Hover/Click
Sep24 240419 2.410 2.465 2.405 2.426 +0.007 24,677 146,581 +248 Hover/Click
Oct24 240419 2.530 2.571 2.516 2.531 +0.003 22,701 103,964 -2 Hover/Click
Nov24 240419 2.955 2.980 2.934 2.939 unch 8,032 54,477 +253 Hover/Click
Dec24 240419 3.505 3.529 3.485 3.490 +0.002 6,880 68,184 +496 Hover/Click
Jan25 240419 3.755 3.796 3.749 3.751 -0.005 9,527 83,683 +41 Hover/Click
Feb25 240419 3.587 3.625 3.578 3.578 -0.010 3,431 38,230 +155 Hover/Click
Mar25 240419 3.230 3.264 3.222 3.222 -0.011 6,496 82,299 +597 Hover/Click
Apr25 240419 3.033 3.055 3.021 3.022 -0.007 7,198 71,738 +365 Hover/Click
May25 240419 3.105 3.121 3.090 3.091 -0.005 2,012 30,497 +600 Hover/Click
Jun25 240419 3.275 3.286 3.262 3.265 -0.003 759 10,821 +38 Hover/Click
Total Volume and Open Interest 439,831 1,586,492 +4,040  
e-miNY Natural Gas(NYM)
May24 240419 1.745 1.810 1.725 1.750 -0.007 4,940 22,416 +748  
Jun24 240419 1.970 2.030 1.950 1.990 +0.004 2,074 5,333 +1,166  
Jul24 240419 2.310 2.350 2.285 2.315 +0.004 238 868 +6  
Aug24 240419 2.440 2.450 2.420 2.420 -0.001 29 164 +11  
Sep24 240419 2.410 2.465 2.405 2.425 +0.006 17 203 +9  
Oct24 240419 2.545 2.565 2.530 2.530 +0.002 6 240 +2  
Total Volume and Open Interest 7,321 30,361 +1,945  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240419 87.04 90.75 86.19 87.29 +0.18 462,933 478,114 -16,214 Hover/Click
Jul24 240419 86.33 89.84 85.51 86.51 +0.11 328,226 542,308 +21,759 Hover/Click
Aug24 240419 85.63 88.93 84.84 85.75 +0.05 163,823 243,123 +9,552 Hover/Click
Sep24 240419 84.93 88.04 84.15 85.00 unch 108,204 204,865 +9,555 Hover/Click
Oct24 240419 84.22 87.19 83.50 84.27 -0.05 51,698 126,367 +3,744 Hover/Click
Nov24 240419 83.55 86.38 82.88 83.59 -0.10 32,112 92,633 +2,679 Hover/Click
Dec24 240419 82.97 85.65 82.27 82.93 -0.14 116,009 247,935 +908 Hover/Click
Jan25 240419 82.35 84.91 81.71 82.28 -0.17 12,563 55,606 -75 Hover/Click
Feb25 240419 82.06 84.17 81.13 81.66 -0.19 9,888 46,095 -311 Hover/Click
Mar25 240419 81.03 83.50 80.60 81.07 -0.22 13,532 46,250 +1,035 Hover/Click
Apr25 240419 80.61 82.90 80.11 80.54 -0.23 6,208 30,888 +1,483 Hover/Click
May25 240419 80.45 82.24 79.66 80.07 -0.24 6,126 30,638 -25 Hover/Click
Jun25 240419 79.74 81.85 79.26 79.66 -0.24 27,184 84,448 +176 Hover/Click
Jul25 240419 80.78 80.78 79.26 79.26 -0.24 1,170 15,108 +15 Hover/Click
Total Volume and Open Interest 1,397,289 2,552,121 +38,073  
Gas Oil(ICE) Weekly Monthly
May24 240419 775.50 815.50 770.50 781.00 +2.75 104,023 122,192 -5,963 Hover/Click
Jun24 240419 778.25 816.00 773.00 783.50 +2.75 103,249 169,712 +3,875 Hover/Click
Jul24 240419 780.00 816.25 774.50 784.75 +2.50 51,167 94,377 +2,394 Hover/Click
Aug24 240419 781.00 815.75 775.00 785.50 +2.75 26,571 56,241 -191 Hover/Click
Sep24 240419 781.50 815.00 775.75 786.25 +3.25 32,149 74,347 +1,683 Hover/Click
Oct24 240419 782.25 814.25 777.00 787.00 +3.75 13,398 50,562 +762 Hover/Click
Nov24 240419 776.00 809.25 773.00 782.75 +3.75 6,052 31,756 +1,175 Hover/Click
Dec24 240419 770.75 801.75 766.25 775.75 +3.50 31,477 97,705 +917 Hover/Click
Total Volume and Open Interest 386,534 821,533 +7,764  
WTI Crude Oil(ICE)
May24 240419 82.68 86.04 81.90 83.14 +0.41 36,980 30,319 -15,483 Hover/Click
Jun24 240419 82.10 85.61 81.16 82.22 +0.12 81,533 110,233 -221 Hover/Click
Jul24 240419 81.48 84.79 80.61 81.58 +0.06 75,564 79,026 +2,955 Hover/Click
Aug24 240419 80.84 83.95 80.07 80.88 +0.01 54,798 30,381 -1,619 Hover/Click
Sep24 240419 80.51 83.07 79.52 80.13 -0.04 38,077 47,741 +717 Hover/Click
Oct24 240419 82.12 82.12 78.69 79.37 -0.08 16,817 13,915 +179 Hover/Click
Nov24 240419 79.07 80.35 78.02 78.65 -0.12 4,112 14,706 +5 Hover/Click
Dec24 240419 78.40 80.56 77.38 77.96 -0.17 19,113 94,170 +677 Hover/Click
Jan25 240419 77.30 77.30 77.30 77.30 -0.18 1,239 10,124 -91 Hover/Click
Feb25 240419 76.68 76.68 76.68 76.68 -0.22 459 4,482 -62 Hover/Click
Mar25 240419 76.16 76.16 76.11 76.11 -0.24 2,454 7,938 -367 Hover/Click
Apr25 240419 75.59 75.59 75.59 75.59 -0.25 67 3,393 +34 Hover/Click
May25 240419 75.11 75.11 75.11 75.11 -0.26 16 3,203 +0 Hover/Click
Jun25 240419 74.52 74.85 74.46 74.66 -0.27 3,644 22,309 -331 Hover/Click
Jul25 240419 74.20 74.20 74.20 74.20 -0.27 112 4,091 +0 Hover/Click
Aug25 240419 73.76 73.76 73.76 73.76 -0.28 250 3,587 -26 Hover/Click
Total Volume and Open Interest 340,359 579,268 -13,893  
Heating Oil(ICE)
May24 240419 264.50 264.50 251.55 254.13 +0.74 6,300 4,185 -64  
Jun24 240419 253.05 264.92 252.35 255.06 +0.84 27,193 8,090 +330  
Jul24 240419 258.39 260.45 253.19 255.86 +0.78 30,497 3,169 -30  
Aug24 240419 258.51 258.75 254.38 256.60 +0.66 11,007 1,465 -75  
Sep24 240419 258.81 259.14 256.65 257.16 +0.50 4,686 2,927 +252  
Oct24 240419 257.99 257.99 257.53 257.53 +0.58 1,120 1,264 +1  
Nov24 240419 257.74 257.74 257.20 257.20 +0.59 257 1,645 +76  
Dec24 240419 257.57 257.57 256.31 256.31 +0.62 1,776 4,882 +897  
Jan25 240419 255.82 255.82 255.82 255.82 +0.62 3 1,030 +0  
Feb25 240419 254.56 254.56 254.56 254.56 +0.52 57 102 +51  
Total Volume and Open Interest 83,436 29,809 +1,963  
RBOB Gasoline(ICE)
May24 240418 94.50 94.88 93.65 94.73 -0.20 661 6,171 -76  
Jun24 240418 102.18 102.83 101.18 102.70 -0.03 20,358 102,003 -839  
Jul24 240418 103.65 104.40 102.88 104.35 +0.05 7,120 41,775 +355  
Aug24 240418 101.75 101.90 100.78 101.78 -0.30 5,016 39,571 -486  
Sep24 240419 257.71 257.71 250.65 252.41 -0.21 4,125 5,421 +144  
Oct24 240418 85.30 85.35 84.60 85.18 -0.40 3,779 52,932 +97  
Nov24 240419 225.37 225.37 225.37 225.37 -0.09 478 1,255 -4  
Dec24 240418 76.45 76.78 76.05 76.38 -0.42 2,047 36,392 -147  
Jan25 240419 218.28 218.28 218.28 218.28 +0.14 64 1,005 +31  
Feb25 240419 217.69 217.69 217.69 217.69 +0.14 0 17 +0  
Total Volume and Open Interest 98,416 41,366 -310  
Crude Oil(TOCOM)
Apr24 240419 86010 86850 85990 86160 +210 9 2,260 +1  
May24 240419 83650 85990 83060 84990 +940 9 2,792 -7  
Jun24 240419 82410 85020 81770 83990 +1380 16 2,959 -1  
Jul24 240419 81090 83840 80970 82630 +1150 91 3,909 -16  
Aug24 240419 80000 82610 79850 81460 +1020 304 5,714 -152  
Sep24 240419 79220 81530 78700 80460 +960 1,769 30,153 -408  
Total Volume and Open Interest 2,198 48,254 -583  
Gasoline(TOCOM)
May24 240419 83000 83000 83000 83000 unch        
Jun24 240419 83000 83000 83000 83000 unch        
Jul24 240419 83000 83000 83000 83000 unch        
Aug24 240419 83000 83000 83000 83000 unch        
Sep24 240419 83000 83000 83000 83000 unch        
Oct24 240419 83000 83000 83000 83000 unch        
Total Volume and Open Interest        
Kerosene(TOCOM)
May24 240419 83000 83000 83000 83000 unch        
Jun24 240419 83000 83000 83000 83000 unch        
Jul24 240419 83000 83000 83000 83000 unch        
Aug24 240419 83000 83000 83000 83000 unch        
Sep24 240419 83000 83000 83000 83000 unch        
Oct24 240419 83000 83000 83000 83000 unch        
Total Volume and Open Interest        
ENDEX EUA(ICE)
Jun24 240419 67.43 67.43 67.43 67.43 -2.67 24,010 60,448 +21,607  
Sep24 240419 68.21 68.21 68.21 68.21 -2.70 100 12,713 +0  
Dec24 240419 72.51 73.30 68.10 68.81 -2.72 42,918 285,563 -1,255  
Mar25 240419 72.96 72.96 69.65 69.65 -2.76 1,459 18,609 -650  
Jun25 240419 70.27 70.27 70.27 70.27 -2.77 0 55 +0  
Sep25 240419 70.89 70.89 70.89 70.89 -2.76 0 250 +0  
Dec25 240419 75.30 76.06 70.92 71.55 -2.80 3,314 119,421 +56  
Mar26 240419 73.45 73.45 72.31 72.31 -2.80 8 1,696 -3  
Dec26 240419 77.63 77.64 73.77 74.17 -2.87 492 18,974 +283  
Mar27 240419 74.93 74.93 74.93 74.93 -2.83        
Total Volume and Open Interest 72,546 562,667 +20,256  
API2 Rotterdam Coal(ICE)
Apr24 240419 120.00 120.00 120.00 120.00 -0.35 2 2,016 -2  
May24 240419 117.90 118.35 116.50 116.55 -1.35 455 2,352 -89  
Jun24 240419 117.75 118.95 117.05 117.50 -0.50 382 1,681 +74  
Jul24 240419 119.25 119.25 118.20 118.20 -0.25 101 1,835 -15  
Aug24 240419 118.75 118.75 118.75 118.75 -0.20 100 1,774 -16  
Sep24 240419 119.10 119.10 119.10 119.10 -0.65 100 1,828 -16  
Oct24 240419 119.35 119.35 119.35 119.35 -0.45 155 1,601 -32  
Nov24 240419 119.50 119.50 119.50 119.50 -0.30 155 1,601 -32  
Dec24 240419 119.65 119.65 119.65 119.65 unch 155 1,601 -32  
Jan25 240419 119.75 119.75 119.75 119.75 +0.10 107 750 -8  
Feb25 240419 119.80 119.80 119.80 119.80 -0.20 107 750 -8  
Mar25 240419 119.85 119.85 119.85 119.85 -0.45 107 750 -8  
Total Volume and Open Interest 2,193 25,334 -139  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy