MRCI's End of Day Prices

Daily Futures Price Listing Wed April 24, 2024
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Crude Oil(NYM)									Weekly	Monthly
Jun24	240424	83.40	83.71	82.44	82.81	-0.55	313,914	393,205	-8,531	Hover/Click
Jul24	240424	82.60	82.90	81.71	82.09	-0.47	126,362	219,366	+5,245	Hover/Click
Aug24	240424	81.71	82.04	80.97	81.35	-0.38	60,889	110,218	+1,934	Hover/Click
Sep24	240424	80.84	81.19	80.18	80.58	-0.31	52,030	127,322	+1,770	Hover/Click
Oct24	240424	80.07	80.35	79.44	79.81	-0.25	18,008	75,852	+934	Hover/Click
Nov24	240424	79.42	79.56	78.73	79.11	-0.19	13,125	50,453	-202	Hover/Click
Dec24	240424	78.53	78.85	78.03	78.42	-0.16	55,446	184,177	-1,808	Hover/Click
Jan25	240424	77.98	78.14	77.38	77.76	-0.12	4,872	41,338	+130	Hover/Click
Feb25	240424	77.22	77.44	76.75	77.15	-0.08	3,055	31,007	+14	Hover/Click
Mar25	240424	76.77	77.00	76.18	76.58	-0.05	5,955	44,355	-432	Hover/Click
Apr25	240424	76.11	76.26	75.82	76.06	-0.03	1,102	25,736	-350	Hover/Click
May25	240424	75.58	75.58	75.58	75.58	-0.01	938	22,897	+448	Hover/Click
Jun25	240424	75.09	75.37	74.73	75.14	+0.01	13,288	97,701	+294	Hover/Click
Jul25	240424	74.68	74.68	74.68	74.68	+0.03	747	21,573	-48	Hover/Click
Aug25	240424	74.25	74.25	74.25	74.25	+0.04	421	14,600	+250	Hover/Click
Sep25	240424	73.58	73.86	73.58	73.86	+0.06	1,351	20,597	+690	Hover/Click
Total Volume and Open Interest							697,717	1,750,157	-21,716
e-miNY Crude Oil(NYM)
Jun24	240424	83.350	83.700	82.450	82.800	-0.550	9,359	1,620	+92
Jul24	240424	82.550	82.875	81.750	82.100	-0.450	685	178	+27
Aug24	240424	81.375	81.375	81.225	81.350	-0.375	17	63	+3
Sep24	240424	80.575	80.575	80.575	80.575	-0.325	4	85	+2
Oct24	240424	79.800	79.800	79.800	79.800	-0.250	0	11	+0
Nov24	240424	79.525	79.525	79.100	79.100	-0.200	0	11	+0
Total Volume and Open Interest							10,106	2,219	+123
NY Harbor ULSD(NYM)									Weekly	Monthly
May24	240424	257.47	258.52	253.63	254.99	-2.93	20,054	33,544	-2,160	Hover/Click
Jun24	240424	258.17	259.30	254.47	255.97	-2.63	51,639	86,241	-1,171	Hover/Click
Jul24	240424	258.57	259.95	255.38	256.80	-2.47	17,386	42,626	+166	Hover/Click
Aug24	240424	259.47	260.55	256.11	257.60	-2.30	12,995	28,645	+1,039	Hover/Click
Sep24	240424	260.06	260.87	256.79	258.31	-2.12	12,945	40,462	+1,615	Hover/Click
Oct24	240424	260.52	261.25	257.41	258.83	-1.95	8,848	21,627	+1,778	Hover/Click
Nov24	240424	260.63	260.63	257.21	258.61	-1.75	5,279	21,479	+1,177	Hover/Click
Dec24	240424	259.19	259.54	256.35	257.78	-1.53	9,527	36,759	+290	Hover/Click
Jan25	240424	256.85	257.92	255.93	257.33	-1.36	2,030	10,628	+80	Hover/Click
Feb25	240424	256.82	256.82	254.66	256.07	-1.22	1,343	4,868	+374	Hover/Click
Mar25	240424	255.04	255.04	252.80	254.17	-1.09	1,197	6,030	+127	Hover/Click
Apr25	240424	251.77	252.22	250.87	251.64	-1.03	464	4,151	-10	Hover/Click
May25	240424	250.00	250.25	249.24	249.86	-1.05	521	1,623	+55	Hover/Click
Jun25	240424	248.15	248.80	247.46	248.38	-1.04	1,335	6,959	+289	Hover/Click
Total Volume and Open Interest							146,092	357,194	+3,675
e-miNY NY Harbor ULSD(NYM)
May24	240424	255.00	255.00	254.99	255.00	-2.92	0	1	+0
Jun24	240424	256.00	256.00	255.97	256.00	-2.60
Jul24	240424	256.80	256.80	256.80	256.80	-2.47
Aug24	240424	257.60	257.60	257.60	257.60	-2.30
Sep24	240424	258.30	258.31	258.30	258.30	-2.13
Oct24	240424	258.80	258.83	258.80	258.80	-1.98
Total Volume and Open Interest							0	1	+0
RBOB Gasoline(NYM)									Weekly	Monthly
May24	240424	272.60	274.28	271.06	273.43	+0.90	35,851	56,500	-8,354	Hover/Click
Jun24	240424	270.48	271.64	268.73	270.87	+0.76	72,677	122,192	+3,567	Hover/Click
Jul24	240424	266.29	267.63	264.92	266.88	+0.57	34,675	72,683	-308	Hover/Click
Aug24	240424	261.13	262.26	259.66	261.50	+0.48	12,775	33,650	+90	Hover/Click
Sep24	240424	254.72	256.05	253.57	255.36	+0.38	11,346	40,126	+976	Hover/Click
Oct24	240424	234.96	235.64	233.47	235.08	+0.20	5,550	24,075	+377	Hover/Click
Nov24	240424	227.22	228.63	226.76	228.16	+0.20	3,017	20,515	+180	Hover/Click
Dec24	240424	223.39	223.96	221.76	223.39	+0.22	5,722	26,898	-212	Hover/Click
Jan25	240424	220.46	220.84	219.20	220.58	+0.23	840	10,154	-8	Hover/Click
Feb25	240424	219.54	219.97	218.94	219.97	+0.21	332	2,132	-41	Hover/Click
Mar25	240424	221.06	221.06	221.06	221.06	+0.15	352	4,885	+29	Hover/Click
Apr25	240424	241.70	241.70	241.70	241.70	+0.21	216	3,219	-15	Hover/Click
May25	240424	241.25	241.62	241.25	241.62	+0.37	316	1,247	+43	Hover/Click
Jun25	240424	239.97	240.85	239.96	240.57	+0.51	967	4,783	+550	Hover/Click
Total Volume and Open Interest							184,912	426,372	-3,125
e-miNY RBOB Gasoline(NYM)
May24	240424	273.40	273.40	273.40	273.40	+0.87	1	3	+1
Jun24	240424	270.90	270.90	270.87	270.90	+0.79
Jul24	240424	266.90	266.90	266.88	266.90	+0.59
Aug24	240424	261.50	261.50	261.50	261.50	+0.48
Sep24	240424	255.40	255.40	255.36	255.40	+0.42
Oct24	240424	235.10	235.10	235.08	235.10	+0.22
Total Volume and Open Interest							1	3	+1
Natural Gas(NYM)									Weekly	Monthly
May24	240424	1.838	1.840	1.634	1.653	-0.159	107,242	41,960	-24,072	Hover/Click
Jun24	240424	2.128	2.133	1.960	1.979	-0.115	116,221	265,555	-2,773	Hover/Click
Jul24	240424	2.455	2.455	2.305	2.320	-0.090	47,181	260,942	+2,423	Hover/Click
Aug24	240424	2.545	2.551	2.424	2.438	-0.075	18,465	85,868	+1,884	Hover/Click
Sep24	240424	2.547	2.552	2.430	2.444	-0.072	15,325	144,882	+1,171	Hover/Click
Oct24	240424	2.642	2.653	2.533	2.546	-0.070	14,114	105,551	+89	Hover/Click
Nov24	240424	3.051	3.065	2.955	2.970	-0.058	8,324	55,814	-296	Hover/Click
Dec24	240424	3.584	3.604	3.510	3.519	-0.045	7,029	66,367	-588	Hover/Click
Jan25	240424	3.841	3.867	3.781	3.789	-0.035	8,108	86,094	+1,263	Hover/Click
Feb25	240424	3.681	3.701	3.622	3.628	-0.029	2,062	37,506	-264	Hover/Click
Mar25	240424	3.316	3.339	3.264	3.272	-0.023	4,622	81,675	-582	Hover/Click
Apr25	240424	3.104	3.133	3.058	3.069	-0.015	3,899	71,082	-70	Hover/Click
May25	240424	3.159	3.192	3.121	3.131	-0.015	1,918	30,617	+434	Hover/Click
Jun25	240424	3.339	3.345	3.294	3.302	-0.008	821	11,283	-214	Hover/Click
Total Volume and Open Interest							360,814	1,547,778	-20,484
e-miNY Natural Gas(NYM)
May24	240424	1.825	1.840	1.635	1.655	-0.157	3,410	22,142	-120
Jun24	240424	2.130	2.135	1.960	1.980	-0.114	1,827	6,229	+290
Jul24	240424	2.445	2.455	2.305	2.320	-0.090	239	948	-7
Aug24	240424	2.540	2.550	2.430	2.440	-0.073	30	167	-1
Sep24	240424	2.545	2.545	2.445	2.445	-0.071	23	220	+7
Oct24	240424	2.640	2.645	2.540	2.545	-0.071	11	245	-4
Total Volume and Open Interest							5,556	31,096	+164
Brent Crude Oil(ICE)									Weekly	Monthly
Jun24	240424	88.45	88.86	87.65	88.02	-0.40	372,125	339,535	-66,254	Hover/Click
Jul24	240424	87.42	87.80	86.66	87.04	-0.35	318,534	592,393	+19,705	Hover/Click
Aug24	240424	86.60	86.93	85.90	86.29	-0.26	128,175	287,369	+15,624	Hover/Click
Sep24	240424	85.84	86.13	85.18	85.56	-0.20	84,810	221,557	+10,454	Hover/Click
Oct24	240424	85.05	85.34	84.44	84.83	-0.16	31,338	125,074	+1,608	Hover/Click
Nov24	240424	84.29	84.61	83.74	84.14	-0.13	21,623	98,754	+2,226	Hover/Click
Dec24	240424	83.63	83.93	83.07	83.48	-0.10	78,255	237,872	-1,323	Hover/Click
Jan25	240424	82.96	83.23	82.43	82.85	-0.06	10,917	57,481	+2,212	Hover/Click
Feb25	240424	82.18	82.57	81.85	82.24	-0.03	8,373	47,551	+518	Hover/Click
Mar25	240424	81.70	81.97	81.24	81.66	unch	9,629	47,881	+1,511	Hover/Click
Apr25	240424	81.14	81.39	80.76	81.13	+0.03	2,575	32,493	+329	Hover/Click
May25	240424	80.72	80.91	80.27	80.66	+0.05	2,190	31,330	+172	Hover/Click
Jun25	240424	80.19	80.50	79.83	80.25	+0.06	14,090	85,422	-261	Hover/Click
Jul25	240424	79.85	79.85	79.85	79.85	+0.08	381	15,973	+4	Hover/Click
Total Volume and Open Interest							1,111,879	2,536,502	-11,632
Gas Oil(ICE)									Weekly	Monthly
May24	240424	786.75	790.25	775.75	781.25	-3.00	52,163	111,500	-220	Hover/Click
Jun24	240424	789.00	792.25	778.50	784.00	-3.00	84,944	180,781	+4,904	Hover/Click
Jul24	240424	790.50	793.50	780.25	785.50	-2.75	41,309	106,041	+4,395	Hover/Click
Aug24	240424	791.25	794.00	781.25	786.50	-2.25	22,329	60,515	+2,496	Hover/Click
Sep24	240424	791.50	794.25	782.25	787.50	-1.50	23,684	80,462	+948	Hover/Click
Oct24	240424	791.75	794.75	783.50	788.50	-1.00	10,115	53,660	+1,592	Hover/Click
Nov24	240424	786.25	788.25	779.25	784.25	-0.50	5,088	35,322	+1,105	Hover/Click
Dec24	240424	779.00	782.75	772.50	777.25	-0.50	21,499	97,987	-365	Hover/Click
Total Volume and Open Interest							275,397	860,306	+17,245
WTI Crude Oil(ICE)
Jun24	240424	83.50	83.73	82.46	82.81	-0.55	44,623	110,407	-1,285	Hover/Click
Jul24	240424	82.70	82.93	81.73	82.09	-0.47	49,940	80,270	-63	Hover/Click
Aug24	240424	81.71	82.05	81.04	81.35	-0.38	47,586	28,835	-441	Hover/Click
Sep24	240424	81.02	81.20	80.27	80.58	-0.31	44,850	49,348	+463	Hover/Click
Oct24	240424	80.19	80.33	79.53	79.81	-0.25	19,732	15,556	-63	Hover/Click
Nov24	240424	79.22	79.43	78.82	79.11	-0.19	9,404	14,624	-350	Hover/Click
Dec24	240424	78.64	78.73	78.08	78.42	-0.16	12,190	95,632	+1,459	Hover/Click
Jan25	240424	77.71	77.76	77.71	77.76	-0.12	1,264	10,431	-54	Hover/Click
Feb25	240424	77.25	77.25	77.15	77.15	-0.08	1,002	4,986	+518	Hover/Click
Mar25	240424	76.65	76.65	76.58	76.58	-0.05	734	8,257	+121	Hover/Click
Apr25	240424	76.06	76.06	76.06	76.06	-0.03	142	3,379	+32	Hover/Click
May25	240424	75.58	75.58	75.58	75.58	-0.01	253	3,341	+138	Hover/Click
Jun25	240424	75.14	75.14	75.13	75.14	+0.01	1,828	21,609	+76	Hover/Click
Jul25	240424	74.68	74.68	74.68	74.68	+0.03	101	4,093	-51	Hover/Click
Aug25	240424	74.25	74.25	74.25	74.25	+0.04	74	3,490	+0	Hover/Click
Sep25	240424	73.86	73.86	73.86	73.86	+0.06	38	5,906	-11	Hover/Click
Total Volume and Open Interest							236,774	554,090	+554
Heating Oil(ICE)
May24	240424	257.03	257.04	253.94	254.99	-2.93	1,539	4,888	-23
Jun24	240424	258.34	258.93	254.54	255.97	-2.63	9,557	8,637	-228
Jul24	240424	259.02	259.35	255.42	256.80	-2.47	16,118	3,770	+287
Aug24	240424	257.79	258.28	256.42	257.60	-2.30	12,008	1,335	-90
Sep24	240424	258.31	258.31	258.31	258.31	-2.12	5,598	3,534	+109
Oct24	240424	258.83	258.83	258.83	258.83	-1.95	2,147	1,460	+265
Nov24	240424	258.61	258.61	258.61	258.61	-1.75	569	2,004	+158
Dec24	240424	257.78	257.78	257.78	257.78	-1.53	588	4,669	-27
Jan25	240424	257.33	257.33	257.33	257.33	-1.36	0	1,101	+0
Feb25	240424	256.07	256.07	256.07	256.07	-1.22	0	102	+0
Total Volume and Open Interest							48,289	32,961	+580
RBOB Gasoline(ICE)
May24	240423	97.05	98.98	96.80	98.58	+1.88	804	6,034	+190
Jun24	240423	105.55	108.55	105.55	107.95	+2.45	18,048	101,551	+1,515
Jul24	240423	107.70	110.45	107.68	109.95	+2.27	5,885	43,290	+753
Aug24	240423	105.00	107.55	105.00	107.10	+2.12	5,137	39,878	+696
Sep24	240424	254.37	255.36	253.93	255.36	+0.38	4,744	5,370	-109
Oct24	240423	86.43	88.38	86.38	88.05	+1.42	3,950	53,153	+184
Nov24	240424	228.16	228.16	228.16	228.16	+0.20	560	1,242	+14
Dec24	240423	77.15	78.98	77.08	78.75	+1.37	2,537	36,833	+376
Jan25	240424	220.58	220.58	220.58	220.58	+0.23	27	1,127	+20
Feb25	240424	219.97	219.97	219.97	219.97	+0.21	0	21	+0
Total Volume and Open Interest							72,866	40,193	-921
Crude Oil(TOCOM)
Apr24	240424	85830	85830	85800	85800	+300	3	2,256	-1
May24	240424	83990	84990	83990	84990	+1350	8	2,762	-5
Jun24	240424	82760	83550	81800	83550	+1050	12	2,820	-2
Jul24	240424	81540	82410	80310	82400	+1130	126	3,867	-13
Aug24	240424	80320	81290	79190	81220	+1080	649	4,874	-329
Sep24	240424	79190	80230	78150	80160	+1040	2,312	29,568	-540
Total Volume and Open Interest							3,138	46,662	-875
Gasoline(TOCOM)
May24	240424	83000	83000	83000	83000	unch
Jun24	240424	83000	83000	83000	83000	unch
Jul24	240424	83000	83000	83000	83000	unch
Aug24	240424	83000	83000	83000	83000	unch
Sep24	240424	83000	83000	83000	83000	unch
Oct24	240424	83000	83000	83000	83000	unch
Total Volume and Open Interest
Kerosene(TOCOM)
May24	240424	83000	83000	83000	83000	unch
Jun24	240424	83000	83000	83000	83000	unch
Jul24	240424	83000	83000	83000	83000	unch
Aug24	240424	83000	83000	83000	83000	unch
Sep24	240424	83000	83000	83000	83000	unch
Oct24	240424	83000	83000	83000	83000	unch
Total Volume and Open Interest
ENDEX EUA(ICE)
Jun24	240424	65.76	65.78	64.27	65.18	+0.81	100	61,255	-100
Sep24	240424	64.32	65.90	64.32	65.90	+0.80	5,121	12,513	-200
Dec24	240424	66.25	67.47	64.75	66.47	+0.80	38,294	286,331	+4,090
Mar25	240424	68.04	68.04	66.55	67.29	+0.81	228	18,857	+223
Jun25	240424	67.95	67.95	67.95	67.95	+0.83	0	55	+0
Sep25	240424	68.59	68.59	68.59	68.59	+0.87	0	250	+0
Dec25	240424	68.67	70.17	67.42	69.21	+0.89	9,361	126,938	+6,471
Mar26	240424	70.68	70.68	69.11	69.95	+0.90	4	1,715	+4
Dec26	240424	72.39	72.40	69.99	71.74	+0.92	332	19,561	+52
Mar27	240424	72.43	72.43	72.43	72.43	+0.89
Total Volume and Open Interest							62,335	584,448	+17,255
API2 Rotterdam Coal(ICE)
Apr24	240424	118.20	118.20	118.20	118.20	-0.70	0	2,003	+0
May24	240424	112.25	113.00	109.60	111.05	-0.85	356	2,126	-3
Jun24	240424	113.00	113.25	110.60	111.90	-1.10	256	2,004	+85
Jul24	240424	113.05	113.05	111.40	112.50	-0.95	108	1,826	-3
Aug24	240424	112.40	112.40	112.40	112.40	-1.05	107	1,780	-1
Sep24	240424	112.30	112.30	112.30	112.30	-1.00	107	1,820	-4
Oct24	240424	112.90	112.90	112.90	112.90	-0.75	28	1,590	-9
Nov24	240424	113.60	113.60	113.60	113.60	-0.75	28	1,590	-9
Dec24	240424	114.35	114.35	114.35	114.35	-0.75	28	1,590	-9
Jan25	240424	114.60	114.60	114.60	114.60	-1.10	46	772	+26
Feb25	240424	114.45	114.45	114.45	114.45	-1.20	46	772	+26
Mar25	240424	114.25	114.25	114.25	114.25	-1.20	46	772	+26
Total Volume and Open Interest							1,594	25,629	+326