MRCI Logo
MRCI's End of Day Prices

2008 Historical Energy Report - Shipping Now Report Energy End-of-Day Problems
Daily Futures Price Listing Mon March 15, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Apr10 100315 81.13 81.31 79.13 79.80 -1.44 279,161 162,820 -27,599
May10 100315 81.51 81.64 79.41 80.08 -1.46 159,699 289,942 +42,218
Jun10 100315 81.86 82.00 79.77 80.43 -1.45 61,611 169,140 -4,742
Jul10 100315 82.22 82.25 80.15 80.80 -1.45 19,473 77,554 +1,952
Aug10 100315 82.25 82.32 80.51 81.13 -1.45 12,991 24,700 -2,989
Sep10 100315 82.45 82.79 80.86 81.42 -1.45 8,041 38,351 +542
Oct10 100315 82.70 82.73 81.33 81.66 -1.47 4,147 19,596 -88
Nov10 100315 82.30 82.30 81.28 81.90 -1.49 3,863 24,217 +349
Dec10 100315 83.50 83.79 81.56 82.17 -1.51 34,490 208,321 +4,758
Jan11 100315 82.06 82.31 82.06 82.31 -1.53 2,491 27,992 +850
Feb11 100315 82.30 82.46 82.30 82.46 -1.55 2,209 17,471 +578
Mar11 100315 82.88 82.88 82.60 82.60 -1.56 2,089 13,349 -11
Apr11 100315 82.75 82.85 82.45 82.73 -1.57 1,308 12,629 +631
May11 100315 82.83 82.83 82.83 82.83 -1.57 347 4,392 +71
Jun11 100315 83.00 83.00 82.66 82.91 -1.57 2,021 29,318 +254
Jul11 100315 82.98 82.98 82.98 82.98 -1.57 376 3,955 +256
Total Volume and Open Interest 600,928 1,372,094 +18,332
e-miNY Crude Oil(NYM)
Mar10 100219 78.325 79.925 77.775 79.800 +0.750 9,128 2,521 -652
Apr10 100315 81.200 81.275 79.125 79.800 -1.450 7,398 4,681 +26
May10 100315 81.400 81.600 79.425 80.075 -1.475 516 2,100 +57
Jun10 100315 81.550 81.900 79.850 80.425 -1.450 26 429 -1
Jul10 100315 81.800 81.800 80.800 80.800 -1.450 1 118 +1
Aug10 100315 82.200 82.200 80.950 81.125 -1.450 2 2 +0
Total Volume and Open Interest 7,944 7,449 +83
Heating Oil(NYM)
Apr10 100315 209.60 210.65 204.35 205.76 -3.64 45,710 66,234 -2,933
May10 100315 210.87 211.60 205.51 206.92 -3.62 21,602 70,422 +3,833
Jun10 100315 211.36 211.73 206.70 208.15 -3.61 16,305 49,498 +994
Jul10 100315 213.09 213.40 208.62 209.81 -3.67 5,291 21,371 +414
Aug10 100315 211.50 211.76 210.41 211.54 -3.67 2,916 13,206 +407
Sep10 100315 216.89 216.89 212.22 213.36 -3.65 2,345 12,238 +292
Oct10 100315 217.95 217.95 214.48 215.48 -3.67 548 9,537 -52
Nov10 100315 217.82 217.99 217.00 217.72 -3.70 423 9,865 +10
Dec10 100315 223.24 224.62 218.67 220.02 -3.72 6,990 31,041 +1,467
Jan11 100315 222.25 222.65 221.25 222.16 -3.73 405 12,952 +61
Feb11 100315 223.33 223.33 222.25 223.24 -3.73 112 4,486 +30
Mar11 100315 223.19 223.19 222.05 223.14 -3.70 133 5,789 +22
Total Volume and Open Interest 104,059 322,838 +5,272
e-miNY Heating Oil(NYM)
Apr10 100315 205.80 205.80 205.76 205.80 -3.60 0 17 +0
May10 100315 206.90 206.92 206.90 206.90 -3.60 0 4 +0
Jun10 100315 208.20 208.20 208.15 208.20 -3.60 0 1 +0
Jul10 100315 209.80 209.81 209.80 209.80 -3.70 0 2 +0
Aug10 100315 211.50 211.54 211.50 211.50 -3.70 0 3 +0
Sep10 100315 213.40 213.40 213.36 213.40 -3.60 0 4 +0
Total Volume and Open Interest 0 37 +0
Gasoline(NYMEX)
Apr10 100315 225.70 226.22 220.26 222.28 -3.22 51,215 67,791 -7,598
May10 100315 225.19 226.40 220.57 222.50 -3.31 37,101 86,233 +7,675
Jun10 100315 224.50 225.10 220.05 221.91 -3.33 21,483 45,569 +1,606
Jul10 100315 223.84 223.93 219.50 221.01 -3.32 10,337 24,071 -483
Aug10 100315 221.97 221.97 218.58 219.96 -3.29 3,581 12,566 +667
Sep10 100315 220.27 220.76 217.93 218.74 -3.22 3,482 19,283 +928
Oct10 100315 209.52 209.52 206.95 207.85 -3.24 2,501 8,901 +1,081
Nov10 100315 206.37 206.37 206.37 206.37 -3.28 825 12,286 +324
Total Volume and Open Interest 133,860 299,378 +4,756
e-miNY RBOB Gasoline(NYM)
Apr10 100315 221.00 222.30 221.00 222.30 -3.20 9 16 +9
May10 100315 225.80 225.80 222.50 222.50 -3.30      
Jun10 100315 221.90 221.91 221.90 221.90 -3.30      
Jul10 100315 221.00 221.01 221.00 221.00 -3.30      
Aug10 100315 220.00 220.00 219.96 220.00 -3.30 0 2 +0
Sep10 100315 218.70 218.74 218.70 218.70 -3.30      
Total Volume and Open Interest 9 18 +9
Natural Gas(NYM)
Apr10 100315 4.389 4.447 4.334 4.391 -0.009 98,139 162,750 +2,673
May10 100315 4.443 4.521 4.407 4.467 +0.001 47,211 187,099 +8,476
Jun10 100315 4.523 4.592 4.481 4.542 +0.004 17,318 49,086 +475
Jul10 100315 4.600 4.681 4.577 4.636 +0.004 11,959 56,815 +180
Aug10 100315 4.650 4.750 4.650 4.703 +0.001 8,177 30,235 -425
Sep10 100315 4.700 4.778 4.690 4.741 +0.001 8,994 33,473 +1,450
Oct10 100315 4.812 4.887 4.797 4.845 +0.003 13,853 57,742 -1,941
Nov10 100315 5.146 5.205 5.146 5.175 +0.007 1,896 14,830 -161
Dec10 100315 5.522 5.590 5.500 5.553 +0.010 2,742 25,086 -104
Jan11 100315 5.728 5.802 5.723 5.765 +0.008 12,324 40,411 -649
Feb11 100315 5.685 5.760 5.685 5.730 +0.006 978 15,420 +15
Mar11 100315 5.580 5.622 5.579 5.605 +0.006 3,337 34,088 +587
Apr11 100315 5.295 5.340 5.291 5.315 +0.006 5,789 26,536 -2,055
May11 100315 5.320 5.320 5.310 5.310 +0.007 2,519 14,712 +1,980
Total Volume and Open Interest 239,223 866,906 +11,248
e-miNY Natural Gas(NYM)
Apr10 100312 4.460 4.470 4.375 4.400 -0.040 1,451 3,973 -2
May10 100315 4.425 4.520 4.405 4.465 unch 293 536 +79
Jun10 100315 4.505 4.590 4.485 4.540 unch 20 278 +1
Jul10 100315 4.600 4.650 4.600 4.635 +0.005 5 307 +3
Aug10 100315 4.705 4.705 4.703 4.705 +0.005 3 15 +3
Sep10 100315 4.740 4.741 4.740 4.740 unch 0 12 +0
Total Volume and Open Interest 2,338 5,637 +44
Brent Crude Oil(ICE)
Apr10 100315 79.09 79.53 77.27 77.89 -1.50 128,996 47,519 -27,123
May10 100315 80.01 80.13 77.93 78.63 -1.33 144,487 251,914 +6,484
Jun10 100315 80.00 80.53 78.35 79.04 -1.33 75,324 190,282 +11,314
Jul10 100315 80.44 80.85 78.82 79.45 -1.35 21,781 61,014 +8,060
Aug10 100315 80.78 81.31 79.11 79.82 -1.38 10,587 33,893 +1,805
Sep10 100315 81.16 81.64 79.51 80.13 -1.41 4,822 18,349 -722
Oct10 100315 81.40 81.67 79.72 80.41 -1.43 4,200 20,558 +48
Nov10 100315 81.66 81.92 79.97 80.65 -1.46 3,509 15,650 +81
Dec10 100315 81.97 82.43 80.22 80.88 -1.50 15,230 90,551 +3,527
Jan11 100315 81.11 81.11 81.11 81.11 -1.52 1,636 12,739 -109
Feb11 100315 81.34 81.34 81.34 81.34 -1.54 1,192 6,607 +169
Mar11 100315 81.58 81.58 81.58 81.58 -1.56 1,458 7,429 +209
Apr11 100315 81.81 81.81 81.81 81.81 -1.57 303 4,034 +111
May11 100315 82.03 82.03 82.03 82.03 -1.57 46 3,072 +21
Total Volume and Open Interest 415,968 871,815 +3,124
Gas Oil(ICE)
Apr10 100315 663.00 667.50 648.25 649.25 -16.50 113,206 127,175 +2,332
May10 100315 663.25 666.50 648.50 649.50 -17.25 91,282 100,059 +8,295
Jun10 100315 662.25 666.25 649.50 650.50 -18.50 53,523 71,428 +669
Jul10 100315 665.25 668.75 653.00 654.00 -19.00 13,038 30,385 +222
Aug10 100315 670.00 673.25 657.75 658.25 -19.25 6,602 24,911 +777
Sep10 100315 674.00 677.75 662.25 662.75 -19.50 4,479 27,041 -297
Oct10 100315 680.50 681.50 667.00 667.00 -19.75 3,428 18,466 -20
Nov10 100315 682.00 685.50 670.50 670.50 -20.00 2,669 15,268 +913
Dec10 100315 685.50 689.50 672.50 673.75 -20.25 9,513 74,170 -143
Jan11 100315 681.25 682.25 678.50 678.50 -20.50 2,793 19,102 +380
Total Volume and Open Interest 303,305 573,523 -2,357
Ethanol(CBOT)
Mar10 100303 1.661 1.661 1.661 1.661 -0.019 11 207 -40
Apr10 100315 1.579 1.579 1.537 1.539 -0.046 98 887 -54
May10 100315 1.569 1.570 1.550 1.554 -0.040 213 1,076 +38
Jun10 100315 1.590 1.590 1.565 1.575 -0.042 110 693 -46
Jul10 100315 1.598 1.600 1.581 1.594 -0.035 75 1,314 +10
Aug10 100315 1.601 1.601 1.595 1.595 -0.036 15 551 +0
Sep10 100315 1.600 1.600 1.598 1.600 -0.042 15 562 -5
Oct10 100315 1.619 1.630 1.616 1.620 -0.036 50 589 +30
Total Volume and Open Interest 709 8,033 +67
ULSD GC(NYM)
Mar10 100222 209.57 209.57 209.57 209.57 +0.88      
Apr10 100309 211.36 211.36 211.36 211.36 +1.72      
May10 100315 214.98 214.98 214.98 214.98 +0.25      
Jun10 100315 216.43 216.43 216.43 216.43 +0.25      
Jul10 100315 218.13 218.13 218.13 218.13 +0.25      
Aug10 100315 220.46 220.46 220.46 220.46 +0.25      
Sep10 100315 223.64 223.64 223.64 223.64 +0.01      
Oct10 100315 224.19 224.19 224.19 224.19 +0.26      
Total Volume and Open Interest      
ULSD NY(NYM)
Mar10 100226 207.65 207.65 207.65 207.65 +3.54      
Apr10 100315 217.08 217.08 217.08 217.08 +0.50      
May10 100315 216.98 216.98 216.98 216.98 +0.25      
Jun10 100315 218.43 218.43 218.43 218.43 +0.25      
Jul10 100315 220.13 220.13 220.13 220.13 +0.25      
Aug10 100315 222.46 222.46 222.46 222.46 +0.25      
Sep10 100315 225.64 225.64 225.64 225.64 +0.01      
Oct10 100315 226.19 226.19 226.19 226.19 +0.26      
Total Volume and Open Interest      
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.

Subscribe to our FREE Newsletters
Email:


2009 Historical Reports-
Subscribers get 15% off!




 Weekly Commentary



Daily Reports
 Seasonal Action Report
 Seasonal Portfolio Review
 Seasonal Trade Review
 Spread Action Report
 Spread Portfolio Review
 Seasonal Spread Review

March 2010 Seasonals
 Seasonal Trades
 Trade Outlook
Trade Calendar
 Seasonal Spreads
 Spread Outlook
Spread Calendar

April 2010 Seasonals
 Seasonal Trades
 Trade Outlook
Trade Calendar
 Seasonal Spreads
 Spread Outlook
Spread Calendar

Charts & Studies
 Volatility Section
 Weekly & Monthly
 Seasonal Patterns
 Trader's Desk Reference
 Special Spread Charts
Special Futures & Cash Charts
 Scenario Analysis
  Email Implied Vol #'s

Correlations
 Futures Correlations
 Spread Correlations
 DJIA and S&P
 Inter-mkt Futures


Sample Research
Seasonal Trade Review
Seasonal Spread Review
Futures Monthly Outlook
Seasonal Strategy Detail
Weekly Spread Commentary

Free Charts
Long Term Futures Charts

Prices
End-of-day

Studies
2009 KCBT Wheat Report
Howe's Open Limits
Scheduled Reports

Articles
Gas Contract Research
"Got Gas?"
S&P Futures Trading Pattern
by Larry Williams

Help Pages
MRCI 2009 Results
Free Spread Tutorial
Contact MRCI
Fixing Spam Filters for MRCI Emails
Terms of Service
Symbols Codes & Contracts
Equity Spread Trading Info
Traders Links
MRCI Reading List

Email MRCI at: sales@mrci.com
Call MRCI at: 1-800-927-7259