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 Tue April 30, 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 240430 82.76 83.30 80.95 81.93 -0.70 244,090 398,856 +6,923 Hover/Click
Jul24 240430 82.17 82.65 80.34 81.28 -0.75 98,784 243,094 +8,351 Hover/Click
Aug24 240430 81.47 81.98 79.72 80.61 -0.76 43,520 121,468 +3,224 Hover/Click
Sep24 240430 80.65 81.25 79.04 79.91 -0.74 29,707 134,291 +1,152 Hover/Click
Oct24 240430 79.82 80.48 78.35 79.21 -0.71 11,780 76,689 +1,735 Hover/Click
Nov24 240430 79.19 79.79 77.73 78.57 -0.66 12,697 51,276 +998 Hover/Click
Dec24 240430 78.51 79.14 77.09 77.95 -0.62 36,686 186,665 +1,736 Hover/Click
Jan25 240430 77.75 78.43 76.50 77.34 -0.58 6,033 42,788 +1,509 Hover/Click
Feb25 240430 77.14 77.69 76.08 76.77 -0.55 1,838 31,366 +93 Hover/Click
Mar25 240430 76.67 77.25 75.43 76.23 -0.53 5,971 44,639 +601 Hover/Click
Apr25 240430 76.00 76.00 75.52 75.75 -0.48 1,291 25,890 -11 Hover/Click
May25 240430 75.88 75.90 75.14 75.29 -0.47 517 22,968 +12 Hover/Click
Jun25 240430 75.11 75.79 74.05 74.87 -0.44 10,443 97,297 +545 Hover/Click
Jul25 240430 74.43 74.43 74.43 74.43 -0.42 335 21,612 +39 Hover/Click
Aug25 240430 73.78 74.00 73.78 74.00 -0.41 239 14,361 -80 Hover/Click
Sep25 240430 74.20 74.20 73.61 73.61 -0.40 1,281 21,098 +576 Hover/Click
Total Volume and Open Interest 535,526 1,806,621 +30,100  
e-miNY Crude Oil(NYM)
Jun24 240430 82.800 83.300 80.950 81.925 -0.700 7,803 1,715 +60  
Jul24 240430 82.175 82.650 80.350 81.275 -0.750 766 165 +3  
Aug24 240430 80.150 80.600 79.925 80.600 -0.775 19 69 +6  
Sep24 240430 79.900 79.900 79.900 79.900 -0.750 4 84 -2  
Oct24 240430 79.200 79.200 79.200 79.200 -0.725 0 11 +0  
Nov24 240430 79.575 79.675 78.575 78.575 -0.675 3 8 -1  
Total Volume and Open Interest 8,628 2,290 +62  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240430 253.55 255.60 247.46 251.34 -1.79 18,867 11,116 -5,832 Hover/Click
Jun24 240430 255.54 257.15 248.99 252.76 -1.84 60,425 97,084 +2,497 Hover/Click
Jul24 240430 256.31 258.09 250.19 253.86 -1.76 21,590 47,120 +1,067 Hover/Click
Aug24 240430 256.51 258.82 251.19 254.77 -1.71 14,510 32,828 +387 Hover/Click
Sep24 240430 257.34 259.46 252.14 255.61 -1.63 12,578 44,325 +281 Hover/Click
Oct24 240430 257.93 259.99 252.85 256.31 -1.56 6,562 23,283 -570 Hover/Click
Nov24 240430 258.02 259.84 252.90 256.27 -1.54 5,593 22,863 +87 Hover/Click
Dec24 240430 257.01 259.11 252.37 255.62 -1.54 13,805 36,214 -1,049 Hover/Click
Jan25 240430 258.08 258.42 252.13 255.31 -1.47 3,298 11,934 +613 Hover/Click
Feb25 240430 255.85 257.49 251.39 254.31 -1.35 1,492 5,846 +445 Hover/Click
Mar25 240430 255.72 255.72 249.84 252.72 -1.20 1,262 6,478 +119 Hover/Click
Apr25 240430 251.71 251.71 247.61 250.50 -1.09 338 4,497 +43 Hover/Click
May25 240430 246.36 249.70 246.36 249.05 -0.97 242 1,703 +4 Hover/Click
Jun25 240430 250.03 250.03 244.63 247.84 -0.81 970 7,883 +76 Hover/Click
Total Volume and Open Interest 162,112 364,895 -1,730  
e-miNY NY Harbor ULSD(NYM)
May24 240429 253.40 253.40 253.13 253.13 -1.69 1 0 -1  
Jun24 240430 252.80 252.80 252.76 252.80 -1.80        
Jul24 240430 253.90 253.90 253.86 253.90 -1.72        
Aug24 240430 254.80 254.80 254.77 254.80 -1.68        
Sep24 240430 255.60 255.61 255.60 255.60 -1.64        
Oct24 240430 256.30 256.31 256.30 256.30 -1.57        
Total Volume and Open Interest        
RBOB Gasoline(NYM) Weekly Monthly
May24 240430 275.47 275.50 268.15 271.08 -3.79 29,067 21,150 -8,857 Hover/Click
Jun24 240430 273.68 274.11 266.29 269.12 -3.97 75,432 141,236 +6,259 Hover/Click
Jul24 240430 270.00 270.11 262.64 265.41 -3.75 34,869 75,317 -244 Hover/Click
Aug24 240430 264.00 264.43 257.35 260.10 -3.45 13,665 34,194 -145 Hover/Click
Sep24 240430 257.19 257.92 251.08 253.80 -3.17 10,536 41,657 +1,064 Hover/Click
Oct24 240430 235.83 236.77 230.39 232.83 -2.95 3,965 23,692 +392 Hover/Click
Nov24 240430 228.81 229.59 223.49 225.93 -2.74 1,235 21,365 -55 Hover/Click
Dec24 240430 223.94 224.96 219.11 221.41 -2.47 7,561 28,335 +44 Hover/Click
Jan25 240430 221.09 221.96 216.87 218.87 -2.25 1,641 10,405 -30 Hover/Click
Feb25 240430 220.23 220.31 217.53 218.43 -2.11 698 2,229 +42 Hover/Click
Mar25 240430 221.59 221.59 219.19 219.83 -2.04 556 5,188 +131 Hover/Click
Apr25 240430 242.65 242.65 238.96 240.04 -2.12 333 3,206 +90 Hover/Click
May25 240430 239.62 240.02 238.69 240.02 -2.07 71 1,369 +18 Hover/Click
Jun25 240430 242.05 242.22 238.13 239.03 -1.96 223 4,883 +137 Hover/Click
Total Volume and Open Interest 179,922 417,570 -1,147  
e-miNY RBOB Gasoline(NYM)
Jun24 240430 269.10 269.12 269.10 269.10 -3.99        
Jul24 240430 265.40 265.41 265.40 265.40 -3.76        
Aug24 240430 260.10 260.10 260.10 260.10 -3.45        
Sep24 240430 253.80 253.80 253.80 253.80 -3.17        
Oct24 240430 232.80 232.83 232.80 232.80 -2.98        
Nov24 240430 225.90 225.93 225.90 225.90 -2.77        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240430 2.051 2.092 1.951 1.991 -0.039 119,516 275,060 +8,208 Hover/Click
Jul24 240430 2.390 2.420 2.287 2.319 -0.054 64,574 257,972 -408 Hover/Click
Aug24 240430 2.509 2.533 2.412 2.438 -0.055 28,372 96,859 +5,997 Hover/Click
Sep24 240430 2.515 2.544 2.431 2.458 -0.047 22,881 150,486 +2,699 Hover/Click
Oct24 240430 2.612 2.639 2.540 2.564 -0.040 19,820 110,289 +1,863 Hover/Click
Nov24 240430 3.020 3.038 2.960 2.981 -0.029 8,670 58,751 +1,041 Hover/Click
Dec24 240430 3.549 3.571 3.507 3.527 -0.023 5,132 67,693 -249 Hover/Click
Jan25 240430 3.828 3.839 3.772 3.792 -0.024 9,323 87,702 -218 Hover/Click
Feb25 240430 3.652 3.657 3.611 3.623 -0.023 2,913 38,255 +172 Hover/Click
Mar25 240430 3.274 3.283 3.226 3.243 -0.029 4,094 83,079 +254 Hover/Click
Apr25 240430 3.070 3.075 3.018 3.035 -0.029 4,739 73,952 +414 Hover/Click
May25 240430 3.115 3.124 3.079 3.092 -0.029 1,804 31,252 -233 Hover/Click
Jun25 240430 3.286 3.301 3.262 3.276 -0.027 1,573 11,659 +38 Hover/Click
Jul25 240430 3.480 3.485 3.449 3.469 -0.023 1,163 20,537 -178 Hover/Click
Total Volume and Open Interest 301,271 1,546,740 +16,376  
e-miNY Natural Gas(NYM)
Jun24 240430 2.045 2.090 1.950 1.990 -0.040 2,542 9,739 +414  
Jul24 240430 2.375 2.415 2.290 2.320 -0.053 259 1,431 +25  
Aug24 240430 2.505 2.530 2.415 2.440 -0.053 65 233 +17  
Sep24 240430 2.520 2.540 2.445 2.460 -0.045 45 200 -9  
Oct24 240430 2.605 2.630 2.555 2.565 -0.039 19 276 +9  
Nov24 240430 3.000 3.000 2.980 2.980 -0.030 5 99 -3  
Total Volume and Open Interest 2,965 13,042 +467  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240430 88.41 88.79 87.46 87.86 -0.54 113,700 157,558 -32,917 Hover/Click
Jul24 240430 87.10 87.80 85.45 86.33 -0.87 311,639 643,171 +9,532 Hover/Click
Aug24 240430 86.39 87.03 84.74 85.61 -0.81 148,886 311,213 +10,629 Hover/Click
Sep24 240430 85.63 86.29 84.06 84.91 -0.77 79,147 229,597 +406 Hover/Click
Oct24 240430 84.97 85.57 83.40 84.23 -0.73 35,674 141,372 +8,255 Hover/Click
Nov24 240430 84.30 84.89 82.78 83.61 -0.69 19,517 99,742 -903 Hover/Click
Dec24 240430 83.65 84.24 82.17 83.00 -0.65 65,861 248,381 +2,805 Hover/Click
Jan25 240430 82.90 83.59 81.59 82.40 -0.62 12,323 61,528 +1,580 Hover/Click
Feb25 240430 82.24 82.98 81.02 81.82 -0.60 7,979 49,748 +798 Hover/Click
Mar25 240430 81.66 82.37 80.48 81.27 -0.58 9,859 48,674 -329 Hover/Click
Apr25 240430 81.29 81.83 79.98 80.76 -0.56 2,975 32,633 +259 Hover/Click
May25 240430 80.80 81.37 79.58 80.31 -0.54 2,073 31,306 +596 Hover/Click
Jun25 240430 80.36 80.93 79.14 79.91 -0.52 11,898 84,884 +393 Hover/Click
Jul25 240430 79.52 79.52 79.52 79.52 -0.50 359 16,092 +206 Hover/Click
Total Volume and Open Interest 844,803 2,474,642 +1,428  
Gas Oil(ICE) Weekly Monthly
May24 240430 780.25 787.00 762.00 774.00 -7.25 41,423 97,420 -6,371 Hover/Click
Jun24 240430 782.75 789.25 764.50 776.25 -7.25 86,880 186,893 -9 Hover/Click
Jul24 240430 784.25 790.50 766.50 778.00 -6.75 49,433 110,291 +5,553 Hover/Click
Aug24 240430 784.00 791.00 768.00 779.00 -6.75 20,864 62,106 +174 Hover/Click
Sep24 240430 785.25 792.25 769.50 780.50 -6.50 21,385 81,865 -368 Hover/Click
Oct24 240430 786.75 793.25 771.25 782.00 -6.25 11,414 60,642 +2,616 Hover/Click
Nov24 240430 781.25 788.50 768.00 778.75 -5.75 6,694 39,373 +596 Hover/Click
Dec24 240430 775.25 781.75 761.50 772.00 -5.25 14,817 95,950 +1,074 Hover/Click
Jan25 240430 771.00 777.25 758.75 769.00 -5.00 2,627 26,004 +693 Hover/Click
Feb25 240430 766.25 773.75 755.75 766.00 -4.75 1,504 12,851 +220 Hover/Click
Total Volume and Open Interest 265,473 876,441 +5,492  
WTI Crude Oil(ICE)
Jun24 240430 82.63 83.31 80.96 81.93 -0.70 42,575 115,410 -667 Hover/Click
Jul24 240430 82.02 82.68 80.36 81.28 -0.75 48,350 87,108 +2,893 Hover/Click
Aug24 240430 81.23 82.00 79.78 80.61 -0.76 35,408 30,209 +723 Hover/Click
Sep24 240430 80.50 81.27 79.09 79.91 -0.74 30,251 54,560 +757 Hover/Click
Oct24 240430 79.76 80.53 78.36 79.21 -0.71 13,376 15,796 -330 Hover/Click
Nov24 240430 79.07 79.82 77.80 78.57 -0.66 8,299 15,090 -162 Hover/Click
Dec24 240430 78.41 79.17 77.11 77.95 -0.62 10,001 96,048 -219 Hover/Click
Jan25 240430 77.34 77.34 77.34 77.34 -0.58 744 10,531 +18 Hover/Click
Feb25 240430 76.77 76.77 76.77 76.77 -0.55 229 5,424 -1 Hover/Click
Mar25 240430 76.22 76.23 76.22 76.23 -0.53 602 8,471 -30 Hover/Click
Apr25 240430 75.75 75.75 75.75 75.75 -0.48 85 3,343 -9 Hover/Click
May25 240430 75.09 75.29 75.09 75.29 -0.47 61 3,351 +1 Hover/Click
Jun25 240430 74.66 74.87 74.62 74.87 -0.44 2,136 21,647 +374 Hover/Click
Jul25 240430 74.43 74.43 74.43 74.43 -0.42 127 4,093 +0 Hover/Click
Aug25 240430 74.00 74.00 74.00 74.00 -0.41 126 3,591 +36 Hover/Click
Sep25 240430 73.61 73.61 73.61 73.61 -0.40 922 6,346 +800 Hover/Click
Total Volume and Open Interest 197,033 580,602 +5,265  
Heating Oil(ICE)
Jun24 240430 254.85 256.87 249.06 252.76 -1.84 11,918 8,267 -202  
Jul24 240430 255.06 257.89 250.23 253.86 -1.76 15,540 3,570 -305  
Aug24 240430 258.66 258.66 251.40 254.77 -1.71 7,729 1,407 +100  
Sep24 240430 254.68 256.01 254.65 255.61 -1.63 3,416 3,890 -103  
Oct24 240430 255.35 256.67 255.35 256.31 -1.56 1,473 1,338 -86  
Nov24 240430 255.35 256.59 255.35 256.27 -1.54 484 1,880 -29  
Dec24 240430 254.80 256.09 254.76 255.62 -1.54 614 3,841 -140  
Jan25 240430 255.31 255.31 255.31 255.31 -1.47 9 1,101 +0  
Feb25 240430 254.31 254.31 254.31 254.31 -1.35 0 102 +0  
Mar25 240430 252.72 252.72 252.72 252.72 -1.20 45 994 -45  
Total Volume and Open Interest 42,349 29,819 -1,094  
RBOB Gasoline(ICE)
Jun24 240429 101.93 103.03 101.35 102.48 unch 24,166 100,221 -2,438  
Jul24 240429 105.43 105.78 104.78 105.45 -0.50 9,577 48,841 +890  
Aug24 240429 103.40 103.85 102.95 103.68 -0.27 8,546 42,294 +609  
Sep24 240430 257.12 257.27 252.70 253.80 -3.17 3,410 5,448 -31  
Oct24 240429 85.70 86.13 85.15 86.05 +0.22 5,689 55,300 +381  
Nov24 240430 225.93 225.93 225.93 225.93 -2.74 374 1,298 -8  
Dec24 240429 76.53 77.35 76.20 77.23 +0.35 3,512 38,150 +279  
Jan25 240430 218.87 218.87 218.87 218.87 -2.25 133 1,301 +114  
Feb25 240430 218.43 218.43 218.43 218.43 -2.11 6 37 +6  
Mar25 240430 219.83 219.83 219.83 219.83 -2.04 15 833 +1  
Total Volume and Open Interest 61,329 40,343 +1,255  
Crude Oil(TOCOM)
Apr24 240430 86150 86160 86100 86100 +630 4 2,247 -2  
May24 240430 86210 86220 85300 85300 -910 33 2,726 -1  
Jun24 240430 85090 86170 84190 84210 -700 75 2,813 +0  
Jul24 240430 83850 84910 82790 82900 -700 49 3,821 -5  
Aug24 240430 82940 84030 81150 81800 -700 234 4,446 -121  
Sep24 240430 81870 82890 80050 80740 -720 982 30,074 +65  
Total Volume and Open Interest 1,391 46,673 -54  
Gasoline(TOCOM)
Jun24 240430 83000 83000 83000 83000 unch        
Jul24 240430 83000 83000 83000 83000 unch        
Aug24 240430 83000 83000 83000 83000 unch        
Sep24 240430 83000 83000 83000 83000 unch        
Oct24 240430 83000 83000 83000 83000 unch        
Nov24 240430 83000 83000 83000 83000 unch        
Total Volume and Open Interest        
Kerosene(TOCOM)
Jun24 240430 83000 83000 83000 83000 unch        
Jul24 240430 83000 83000 83000 83000 unch        
Aug24 240430 83000 83000 83000 83000 unch        
Sep24 240430 83000 83000 83000 83000 unch        
Oct24 240430 83000 83000 83000 83000 unch        
Nov24 240430 83000 83000 83000 83000 unch        
Total Volume and Open Interest        
ENDEX EUA(ICE)
Jun24 240430 65.92 67.18 65.84 67.18 +2.98 50 61,542 -48  
Sep24 240430 67.93 67.93 67.93 67.93 +3.01 0 13,373 +0  
Dec24 240430 65.95 69.60 65.38 68.52 +3.03 21,468 297,800 +2,193  
Mar25 240430 68.40 69.60 68.30 69.36 +3.09 4 18,942 +4  
Jun25 240430 70.01 70.01 70.01 70.01 +3.09 0 55 +0  
Sep25 240430 70.70 70.70 70.70 70.70 +3.16 0 250 +0  
Dec25 240430 68.60 72.36 68.30 71.32 +3.16 1,189 130,675 +155  
Mar26 240430 72.23 72.23 72.09 72.09 +3.20 0 1,718 +0  
Dec26 240430 72.62 74.35 72.62 74.00 +3.28 291 20,567 +207  
Mar27 240430 74.76 74.76 74.76 74.76 +3.28        
Total Volume and Open Interest 23,311 615,079 +2,545  
API2 Rotterdam Coal(ICE)
Apr24 240426 117.50 118.00 117.50 118.00 -0.55 0 1,982 +0  
May24 240430 102.35 102.90 102.35 102.90 +1.60 360 1,856 -143  
Jun24 240430 104.00 106.15 103.95 105.15 +1.95 352 2,205 +72  
Jul24 240430 106.00 106.00 105.85 105.85 +1.30 216 1,746 -27  
Aug24 240430 106.60 106.60 106.60 106.60 +1.95 215 1,695 -20  
Sep24 240430 107.35 107.35 107.35 107.35 +1.55 215 1,736 -25  
Oct24 240430 107.45 107.45 107.45 107.45 +1.80 53 1,628 -10  
Nov24 240430 108.00 108.00 108.00 108.00 +1.80 53 1,628 -10  
Dec24 240430 108.25 108.25 108.25 108.25 +1.10 53 1,628 -10  
Jan25 240430 107.70 107.70 107.70 107.70 +0.35 70 791 +13  
Feb25 240430 107.75 107.75 107.75 107.75 +0.50 70 791 +13  
Mar25 240430 107.65 107.65 107.65 107.65 +0.70 70 791 +13  
Total Volume and Open Interest 2,294 23,476 -2,044  
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