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 May 01, 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 240501 81.48 81.57 78.83 79.00 -2.93 336,984 382,587 -16,269 Hover/Click
Jul24 240501 80.86 80.90 78.28 78.44 -2.84 170,810 236,005 -7,089 Hover/Click
Aug24 240501 79.98 80.22 77.70 77.85 -2.76 75,349 124,743 +3,275 Hover/Click
Sep24 240501 79.38 79.51 77.07 77.22 -2.69 60,814 130,950 -3,341 Hover/Click
Oct24 240501 78.62 78.81 76.45 76.59 -2.62 20,010 78,628 +1,939 Hover/Click
Nov24 240501 77.96 78.18 75.89 76.01 -2.56 13,327 51,158 -118 Hover/Click
Dec24 240501 77.40 77.57 75.32 75.45 -2.50 53,003 188,891 +2,226 Hover/Click
Jan25 240501 76.82 76.93 74.80 74.91 -2.43 5,802 42,169 -619 Hover/Click
Feb25 240501 76.16 76.26 74.33 74.38 -2.39 2,117 31,591 +225 Hover/Click
Mar25 240501 75.60 75.73 73.78 73.89 -2.34 4,207 44,242 -397 Hover/Click
Apr25 240501 74.86 74.90 73.44 73.44 -2.31 510 25,737 -153 Hover/Click
May25 240501 74.66 74.70 72.98 73.02 -2.27 777 22,849 -119 Hover/Click
Jun25 240501 74.38 74.48 72.51 72.64 -2.23 10,260 97,858 +561 Hover/Click
Jul25 240501 73.50 73.50 72.23 72.23 -2.20 849 22,127 +515 Hover/Click
Aug25 240501 71.86 71.86 71.86 71.86 -2.14 159 14,420 +59 Hover/Click
Sep25 240501 71.51 71.51 71.51 71.51 -2.10 485 21,253 +155 Hover/Click
Total Volume and Open Interest 789,679 1,791,254 -15,367  
e-miNY Crude Oil(NYM)
Jun24 240501 81.475 81.550 78.850 79.000 -2.925 9,266 2,039 +324  
Jul24 240501 80.650 80.900 78.300 78.450 -2.825 727 195 +30  
Aug24 240501 79.700 79.775 77.850 77.850 -2.750 32 87 +18  
Sep24 240501 78.500 78.850 77.000 77.225 -2.675 1 85 +1  
Oct24 240501 78.175 78.175 76.600 76.600 -2.600 0 11 +0  
Nov24 240501 76.000 76.000 76.000 76.000 -2.575 1 9 +1  
Total Volume and Open Interest 10,051 2,668 +378  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240501 252.20 253.10 244.58 245.19 -7.57 57,481 99,464 +2,380 Hover/Click
Jul24 240501 252.41 254.15 245.98 246.51 -7.35 22,507 46,039 -1,081 Hover/Click
Aug24 240501 253.30 254.96 247.29 247.73 -7.04 11,926 33,028 +200 Hover/Click
Sep24 240501 254.65 255.48 248.26 248.76 -6.85 9,897 44,437 +112 Hover/Click
Oct24 240501 255.06 256.27 249.04 249.49 -6.82 6,041 24,087 +804 Hover/Click
Nov24 240501 255.11 256.02 249.06 249.48 -6.79 4,606 22,911 +48 Hover/Click
Dec24 240501 254.41 255.36 248.51 248.93 -6.69 7,792 36,619 +405 Hover/Click
Jan25 240501 253.61 254.97 248.39 248.71 -6.60 2,109 12,245 +311 Hover/Click
Feb25 240501 252.67 253.04 247.49 247.80 -6.51 743 5,532 -314 Hover/Click
Mar25 240501 250.99 251.70 246.07 246.31 -6.41 970 6,370 -108 Hover/Click
Apr25 240501 248.51 248.58 244.15 244.29 -6.21 106 4,513 +16 Hover/Click
May25 240501 247.50 248.05 242.98 242.98 -6.07 79 1,722 +19 Hover/Click
Jun25 240501 245.30 247.25 241.69 241.93 -5.91 463 7,971 +88 Hover/Click
Jul25 240501 242.00 242.00 241.00 241.30 -5.76 20 811 +0 Hover/Click
Total Volume and Open Interest 144,233 359,303 -5,592  
e-miNY NY Harbor ULSD(NYM)
Jun24 240501 252.80 252.80 245.20 245.20 -7.56        
Jul24 240501 246.50 246.51 246.50 246.50 -7.36        
Aug24 240501 247.70 247.73 247.70 247.70 -7.07        
Sep24 240501 248.80 248.80 248.76 248.80 -6.81        
Oct24 240501 249.50 249.50 249.49 249.50 -6.81        
Nov24 240501 249.50 249.50 249.48 249.50 -6.77        
Total Volume and Open Interest        
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240501 268.03 268.34 257.39 257.74 -11.38 77,741 144,851 +3,615 Hover/Click
Jul24 240501 264.18 264.54 254.20 254.51 -10.90 33,936 77,386 +2,069 Hover/Click
Aug24 240501 258.12 259.30 249.55 249.84 -10.26 10,991 35,243 +1,049 Hover/Click
Sep24 240501 251.91 253.08 243.85 244.17 -9.63 9,706 42,300 +643 Hover/Click
Oct24 240501 231.06 232.04 223.63 223.93 -8.90 5,002 24,047 +355 Hover/Click
Nov24 240501 223.83 225.26 217.13 217.42 -8.51 3,285 21,869 +504 Hover/Click
Dec24 240501 219.61 220.80 212.89 213.19 -8.22 2,339 28,222 -113 Hover/Click
Jan25 240501 217.49 218.08 210.77 210.91 -7.96 589 10,514 +109 Hover/Click
Feb25 240501 215.85 216.49 210.62 210.62 -7.81 372 2,293 +64 Hover/Click
Mar25 240501 217.21 218.79 212.07 212.07 -7.76 517 5,339 +151 Hover/Click
Apr25 240501 237.51 237.93 232.30 232.30 -7.74 295 3,197 -9 Hover/Click
May25 240501 234.39 234.39 232.21 232.21 -7.81 187 1,433 +64 Hover/Click
Jun25 240501 236.86 237.99 231.01 231.22 -7.81 354 4,909 +26 Hover/Click
Jul25 240501 229.20 229.20 229.20 229.20 -7.54 34 422 +0 Hover/Click
Total Volume and Open Interest 170,802 412,366 -5,204  
e-miNY RBOB Gasoline(NYM)
Jun24 240501 257.70 257.70 257.70 257.70 -11.42        
Jul24 240501 254.50 254.51 254.50 254.50 -10.91        
Aug24 240501 249.80 249.84 249.80 249.80 -10.30        
Sep24 240501 244.20 244.20 244.17 244.20 -9.60        
Oct24 240501 223.90 223.93 223.90 223.90 -8.93        
Nov24 240501 217.40 217.42 217.40 217.40 -8.53        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jun24 240501 1.954 1.970 1.913 1.932 -0.059 158,855 271,458 -3,602 Hover/Click
Jul24 240501 2.285 2.300 2.255 2.266 -0.053 80,441 255,596 -2,376 Hover/Click
Aug24 240501 2.409 2.423 2.380 2.391 -0.047 40,074 100,376 +3,517 Hover/Click
Sep24 240501 2.429 2.442 2.400 2.412 -0.046 34,494 154,801 +4,315 Hover/Click
Oct24 240501 2.545 2.552 2.512 2.523 -0.041 27,010 110,783 +494 Hover/Click
Nov24 240501 2.972 2.974 2.933 2.941 -0.040 12,310 59,473 +722 Hover/Click
Dec24 240501 3.520 3.524 3.470 3.482 -0.045 7,401 67,668 -25 Hover/Click
Jan25 240501 3.785 3.789 3.737 3.749 -0.043 13,502 87,509 -193 Hover/Click
Feb25 240501 3.619 3.619 3.573 3.587 -0.036 3,237 38,325 +70 Hover/Click
Mar25 240501 3.228 3.236 3.192 3.209 -0.034 6,619 82,766 -313 Hover/Click
Apr25 240501 3.030 3.032 2.987 3.003 -0.032 6,833 74,549 +597 Hover/Click
May25 240501 3.077 3.077 3.047 3.062 -0.030 2,472 30,741 -511 Hover/Click
Jun25 240501 3.262 3.262 3.236 3.251 -0.025 1,915 11,854 +195 Hover/Click
Jul25 240501 3.455 3.455 3.430 3.446 -0.023 1,007 20,705 +168 Hover/Click
Total Volume and Open Interest 406,948 1,550,023 +3,283  
e-miNY Natural Gas(NYM)
Jun24 240501 1.965 1.970 1.910 1.930 -0.061 5,888 9,979 +240  
Jul24 240501 2.280 2.300 2.250 2.265 -0.054 561 1,586 +155  
Aug24 240501 2.425 2.425 2.385 2.390 -0.048 111 255 +22  
Sep24 240501 2.435 2.435 2.400 2.410 -0.048 37 197 -3  
Oct24 240501 2.530 2.545 2.515 2.525 -0.039 24 282 +6  
Nov24 240501 2.935 2.940 2.935 2.940 -0.041 1 100 +1  
Total Volume and Open Interest 6,647 13,472 +430  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240501 85.80 85.89 83.29 83.44 -2.89 365,235 632,021 -11,150 Hover/Click
Aug24 240501 85.10 85.20 82.66 82.79 -2.82 158,815 319,012 +7,799 Hover/Click
Sep24 240501 84.44 84.52 82.04 82.15 -2.76 96,333 228,960 -637 Hover/Click
Oct24 240501 83.77 83.85 81.43 81.53 -2.70 41,007 137,523 -3,849 Hover/Click
Nov24 240501 83.02 83.22 80.86 80.97 -2.64 26,097 101,374 +1,632 Hover/Click
Dec24 240501 82.50 82.63 80.30 80.41 -2.59 76,845 251,522 +3,141 Hover/Click
Jan25 240501 81.77 82.02 79.76 79.86 -2.54 11,010 60,738 -790 Hover/Click
Feb25 240501 81.23 81.45 79.23 79.34 -2.48 11,465 49,334 -414 Hover/Click
Mar25 240501 80.65 80.90 78.74 78.84 -2.43 11,981 47,250 -1,424 Hover/Click
Apr25 240501 80.24 80.34 78.29 78.38 -2.38 3,732 32,475 -158 Hover/Click
May25 240501 79.81 79.87 77.87 77.97 -2.34 1,968 31,417 +111 Hover/Click
Jun25 240501 79.51 79.57 77.52 77.62 -2.29 13,462 85,667 +783 Hover/Click
Jul25 240501 78.68 78.99 77.27 77.27 -2.25 1,183 16,749 +657 Hover/Click
Aug25 240501 76.93 76.93 76.93 76.93 -2.20 491 13,280 +119 Hover/Click
Total Volume and Open Interest 946,368 2,407,604 -67,038  
Gas Oil(ICE) Weekly Monthly
May24 240501 771.25 773.25 747.50 753.00 -21.00 37,876 90,769 -6,651 Hover/Click
Jun24 240501 773.50 775.75 750.50 756.25 -20.00 89,189 182,174 -4,719 Hover/Click
Jul24 240501 775.25 777.25 753.50 758.75 -19.25 51,874 110,793 +502 Hover/Click
Aug24 240501 776.50 778.25 755.00 760.25 -18.75 22,531 63,337 +1,231 Hover/Click
Sep24 240501 777.25 779.00 756.25 762.00 -18.50 18,861 83,698 +1,833 Hover/Click
Oct24 240501 778.50 780.50 758.50 764.00 -18.00 12,002 59,318 -1,324 Hover/Click
Nov24 240501 773.75 776.75 755.75 760.75 -18.00 6,189 40,343 +970 Hover/Click
Dec24 240501 766.75 769.75 748.75 754.25 -17.75 17,832 94,946 -1,004 Hover/Click
Jan25 240501 764.25 766.75 746.50 751.75 -17.25 2,842 25,930 -74 Hover/Click
Feb25 240501 761.25 763.00 743.75 749.00 -17.00 1,316 13,077 +226 Hover/Click
Total Volume and Open Interest 267,413 867,634 -8,807  
WTI Crude Oil(ICE)
Jun24 240501 81.41 81.53 78.84 79.00 -2.93 55,642 111,282 -4,128 Hover/Click
Jul24 240501 80.75 80.87 78.30 78.44 -2.84 62,211 91,451 +4,343 Hover/Click
Aug24 240501 80.10 80.13 77.72 77.85 -2.76 57,013 32,404 +2,195 Hover/Click
Sep24 240501 79.23 79.43 77.10 77.22 -2.69 49,927 55,468 +908 Hover/Click
Oct24 240501 78.53 78.73 76.48 76.59 -2.62 19,094 16,293 +497 Hover/Click
Nov24 240501 77.51 77.91 75.90 76.01 -2.56 10,689 15,330 +240 Hover/Click
Dec24 240501 77.23 77.30 75.35 75.45 -2.50 14,596 95,602 -446 Hover/Click
Jan25 240501 75.31 75.36 74.81 74.91 -2.43 1,246 10,585 +54 Hover/Click
Feb25 240501 74.79 74.79 74.38 74.38 -2.39 269 5,393 -31 Hover/Click
Mar25 240501 74.31 74.31 73.89 73.89 -2.34 838 8,356 -115 Hover/Click
Apr25 240501 73.44 73.44 73.44 73.44 -2.31 88 3,367 +24 Hover/Click
May25 240501 73.02 73.02 73.02 73.02 -2.27 39 3,368 +17 Hover/Click
Jun25 240501 73.05 73.06 72.64 72.64 -2.23 1,882 21,492 -155 Hover/Click
Jul25 240501 72.23 72.23 72.23 72.23 -2.20 26 4,093 +0 Hover/Click
Aug25 240501 71.86 71.86 71.86 71.86 -2.14 94 3,613 +22 Hover/Click
Sep25 240501 71.51 71.51 71.51 71.51 -2.10 46 6,346 +0 Hover/Click
Total Volume and Open Interest 275,845 584,178 +3,576  
Heating Oil(ICE)
Jun24 240501 251.58 253.03 244.65 245.19 -7.57 13,439 8,310 +43  
Jul24 240501 252.84 254.14 246.02 246.51 -7.35 22,982 3,492 -78  
Aug24 240501 253.11 254.64 247.56 247.73 -7.04 15,812 1,600 +193  
Sep24 240501 249.22 249.84 248.73 248.76 -6.85 4,699 4,257 +367  
Oct24 240501 249.49 249.49 249.49 249.49 -6.82 1,943 1,351 +13  
Nov24 240501 249.48 249.48 249.48 249.48 -6.79 556 1,903 +23  
Dec24 240501 248.93 248.93 248.93 248.93 -6.69 383 3,888 +47  
Jan25 240501 248.71 248.71 248.71 248.71 -6.60 0 1,101 +0  
Feb25 240501 247.80 247.80 247.80 247.80 -6.51 0 102 +0  
Mar25 240501 246.31 246.31 246.31 246.31 -6.41 0 994 +0  
Total Volume and Open Interest 59,814 27,271 -2,548  
RBOB Gasoline(ICE)
Jun24 240430 102.73 103.93 102.03 102.48 unch 24,607 98,726 -1,495  
Jul24 240430 105.70 106.75 104.90 105.43 -0.02 9,546 49,731 +890  
Aug24 240430 103.75 104.75 103.30 103.40 -0.28 6,205 41,964 -330  
Sep24 240501 250.04 252.87 243.96 244.17 -9.63 4,280 5,585 +137  
Oct24 240430 86.00 86.60 85.55 85.60 -0.45 3,757 55,215 -85  
Nov24 240501 217.42 217.42 217.42 217.42 -8.51 547 1,359 +61  
Dec24 240430 77.20 77.65 76.83 77.20 -0.03 1,987 38,063 -87  
Jan25 240501 210.91 210.91 210.91 210.91 -7.96 31 1,276 -25  
Feb25 240501 210.62 210.62 210.62 210.62 -7.81 0 37 +0  
Mar25 240501 212.07 212.07 212.07 212.07 -7.76 2 834 +1  
Total Volume and Open Interest 55,680 37,560 -2,783  
Crude Oil(TOCOM)
May24 240501 85810 86240 84810 85150 -150 9 2,724 -2  
Jun24 240501 84670 85330 83600 83730 -480 38 2,804 -9  
Jul24 240501 83300 83970 82280 82470 -430 112 3,731 -90  
Aug24 240501 82170 82810 81000 81280 -520 464 4,252 -194  
Sep24 240501 81050 81600 79790 80290 -450 1,996 30,287 +213  
Oct24 240501 80230 80700 79000 79340 -440 21 290 +10  
Total Volume and Open Interest 2,653 46,597 -76  
Gasoline(TOCOM)
Jun24 240501 83000 83000 83000 83000 unch        
Jul24 240501 83000 83000 83000 83000 unch        
Aug24 240501 83000 83000 83000 83000 unch        
Sep24 240501 83000 83000 83000 83000 unch        
Oct24 240501 83000 83000 83000 83000 unch        
Nov24 240501 83000 83000 83000 83000 unch        
Total Volume and Open Interest        
Kerosene(TOCOM)
Jun24 240501 83000 83000 83000 83000 unch        
Jul24 240501 83000 83000 83000 83000 unch        
Aug24 240501 83000 83000 83000 83000 unch        
Sep24 240501 83000 83000 83000 83000 unch        
Oct24 240501 83000 83000 83000 83000 unch        
Nov24 240501 83000 83000 83000 83000 unch        
Total Volume and Open Interest        
ENDEX EUA(ICE)
Jun24 240501 66.38 66.45 66.09 66.45 -0.73 17 61,557 +15  
Sep24 240501 66.90 67.23 66.90 67.23 -0.70 25 13,373 +0  
Dec24 240501 69.19 69.26 67.35 67.82 -0.70 21,882 299,350 +1,550  
Mar25 240501 68.63 68.63 68.63 68.63 -0.73 27 18,945 +3  
Jun25 240501 69.31 69.31 69.31 69.31 -0.70 0 55 +0  
Sep25 240501 70.00 70.00 70.00 70.00 -0.70 0 250 +0  
Dec25 240501 71.63 71.63 70.27 70.60 -0.72 647 130,858 +183  
Mar26 240501 71.34 71.34 71.34 71.34 -0.75 1 1,719 +1  
Dec26 240501 73.19 73.19 73.19 73.19 -0.81 446 20,790 +223  
Mar27 240501 73.95 73.95 73.95 73.95 -0.81        
Total Volume and Open Interest 23,405 608,269 -6,810  
API2 Rotterdam Coal(ICE)
May24 240501 107.10 107.10 107.10 107.10 +4.20 301 1,895 +39  
Jun24 240501 105.70 108.95 105.50 108.55 +3.40 545 2,071 -134  
Jul24 240501 109.05 110.70 108.70 108.70 +2.85 379 1,717 -29  
Aug24 240501 108.85 108.85 108.85 108.85 +2.25 272 1,635 -60  
Sep24 240501 109.30 109.30 109.30 109.30 +1.95 269 1,676 -60  
Oct24 240501 109.55 109.55 109.55 109.55 +2.10 74 1,635 +7  
Nov24 240501 110.25 110.25 110.25 110.25 +2.25 74 1,635 +7  
Dec24 240501 110.55 110.55 110.55 110.55 +2.30 74 1,635 +7  
Jan25 240501 110.15 110.15 110.15 110.15 +2.45 68 792 +1  
Feb25 240501 110.25 110.25 110.25 110.25 +2.50 68 792 +1  
Mar25 240501 110.20 110.20 110.20 110.20 +2.55 68 792 +1  
Apr25 240501 110.45 110.45 110.45 110.45 +2.10 66 582 -6  
Total Volume and Open Interest 2,768 23,181 -295  
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