|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed September 01, 2010 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Crude Oil(NYM) |
| Oct10 |
100901 |
71.70 |
74.48 |
71.67 |
73.91 |
+1.99 |
260,666 |
310,603 |
+7,549 |
| Nov10 |
100901 |
73.32 |
75.85 |
73.31 |
75.36 |
+1.82 |
116,289 |
151,598 |
+7,166 |
| Dec10 |
100901 |
74.82 |
77.27 |
74.82 |
76.86 |
+1.76 |
89,914 |
195,681 |
+1,203 |
| Jan11 |
100901 |
76.11 |
78.22 |
76.11 |
77.90 |
+1.71 |
27,431 |
53,751 |
+361 |
| Feb11 |
100901 |
77.29 |
79.00 |
77.15 |
78.71 |
+1.66 |
12,573 |
30,780 |
+2,023 |
| Mar11 |
100901 |
77.98 |
79.59 |
77.98 |
79.37 |
+1.69 |
8,759 |
36,597 |
+1,539 |
| Apr11 |
100901 |
78.69 |
79.99 |
78.19 |
79.86 |
+1.72 |
3,723 |
16,432 |
+897 |
| May11 |
100901 |
79.15 |
80.35 |
79.15 |
80.32 |
+1.75 |
3,495 |
12,569 |
+626 |
| Jun11 |
100901 |
79.10 |
80.87 |
79.10 |
80.75 |
+1.76 |
11,189 |
53,367 |
+510 |
| Jul11 |
100901 |
81.15 |
81.21 |
80.65 |
81.15 |
+1.76 |
2,129 |
25,757 |
+477 |
| Aug11 |
100901 |
81.49 |
81.49 |
81.48 |
81.48 |
+1.75 |
1,105 |
8,654 |
-21 |
| Sep11 |
100901 |
81.66 |
81.80 |
81.66 |
81.80 |
+1.75 |
1,107 |
11,155 |
-38 |
| Oct11 |
100901 |
82.11 |
82.11 |
82.11 |
82.11 |
+1.75 |
594 |
7,129 |
+175 |
| Nov11 |
100901 |
82.43 |
82.43 |
82.43 |
82.43 |
+1.74 |
457 |
12,079 |
+9 |
| Dec11 |
100901 |
80.90 |
82.99 |
80.90 |
82.77 |
+1.73 |
14,945 |
117,115 |
-1,127 |
| Jan12 |
100901 |
82.98 |
82.98 |
82.98 |
82.98 |
+1.72 |
133 |
10,436 |
+15 |
| Total Volume and Open Interest |
561,115 |
1,264,379 |
+22,340 |
| e-miNY Crude Oil(NYM) |
| Sep10 |
100819 |
75.200 |
76.100 |
73.950 |
74.425 |
-1.000 |
11,515 |
5,532 |
+92 |
| Oct10 |
100826 |
72.825 |
73.975 |
72.550 |
73.350 |
+0.825 |
15,378 |
4,171 |
+772 |
| Nov10 |
100901 |
73.350 |
75.800 |
73.300 |
75.350 |
+1.800 |
202 |
803 |
-3 |
| Dec10 |
100901 |
75.250 |
77.025 |
75.250 |
76.850 |
+1.750 |
162 |
557 |
+92 |
| Jan11 |
100901 |
77.900 |
77.900 |
77.900 |
77.900 |
+1.700 |
1 |
14 |
-1 |
| Feb11 |
100901 |
78.700 |
78.700 |
78.700 |
78.700 |
+1.650 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
11,829 |
8,043 |
+535 |
| Heating Oil(NYM) |
| Oct10 |
100901 |
199.09 |
205.80 |
198.95 |
204.11 |
+4.94 |
50,472 |
90,713 |
+3,180 |
| Nov10 |
100901 |
201.54 |
207.85 |
201.54 |
206.32 |
+4.78 |
16,838 |
44,284 |
+1,765 |
| Dec10 |
100901 |
204.20 |
210.25 |
204.11 |
208.71 |
+4.62 |
16,266 |
52,450 |
+2,433 |
| Jan11 |
100901 |
207.00 |
212.60 |
206.90 |
211.39 |
+4.59 |
5,604 |
32,490 |
+607 |
| Feb11 |
100901 |
208.80 |
214.34 |
208.80 |
213.13 |
+4.59 |
3,274 |
14,770 |
+217 |
| Mar11 |
100901 |
209.75 |
215.39 |
209.75 |
213.95 |
+4.60 |
1,119 |
13,040 |
-57 |
| Apr11 |
100901 |
209.90 |
214.89 |
209.90 |
214.04 |
+4.54 |
349 |
6,714 |
+64 |
| May11 |
100901 |
210.20 |
215.55 |
210.20 |
214.35 |
+4.53 |
213 |
7,182 |
+11 |
| Jun11 |
100901 |
210.57 |
215.75 |
210.57 |
214.89 |
+4.52 |
2,067 |
24,129 |
+86 |
| Jul11 |
100901 |
216.49 |
216.49 |
216.49 |
216.49 |
+4.52 |
43 |
2,484 |
+30 |
| Aug11 |
100901 |
218.24 |
218.24 |
218.24 |
218.24 |
+4.52 |
54 |
2,322 |
+6 |
| Sep11 |
100901 |
220.42 |
220.42 |
220.42 |
220.42 |
+4.55 |
37 |
1,328 |
+7 |
| Total Volume and Open Interest |
119,770 |
320,084 |
+3,547 |
| e-miNY Heating Oil(NYM) |
| Oct10 |
100901 |
204.10 |
204.11 |
204.10 |
204.10 |
+4.90 |
0 |
3 |
+0 |
| Nov10 |
100901 |
206.30 |
206.32 |
206.30 |
206.30 |
+4.80 |
0 |
4 |
+0 |
| Dec10 |
100901 |
208.70 |
208.71 |
208.70 |
208.70 |
+4.60 |
0 |
2 |
+0 |
| Jan11 |
100901 |
211.40 |
211.40 |
211.39 |
211.40 |
+4.60 |
0 |
2 |
+0 |
| Feb11 |
100901 |
213.10 |
213.13 |
213.10 |
213.10 |
+4.60 |
0 |
1 |
+0 |
| Mar11 |
100901 |
214.00 |
214.00 |
213.95 |
214.00 |
+4.60 |
|
|
|
| Total Volume and Open Interest |
0 |
18 |
-8 |
| Gasoline(NYMEX) |
| Oct10 |
100901 |
185.75 |
190.77 |
184.50 |
188.91 |
+3.17 |
38,570 |
90,754 |
-696 |
| Nov10 |
100901 |
185.91 |
191.07 |
185.80 |
189.50 |
+3.47 |
11,618 |
48,163 |
+715 |
| Dec10 |
100901 |
187.07 |
192.31 |
187.02 |
190.88 |
+3.61 |
6,203 |
29,468 |
+872 |
| Jan11 |
100901 |
190.10 |
194.41 |
190.10 |
193.20 |
+3.66 |
1,932 |
16,520 |
-30 |
| Feb11 |
100901 |
192.63 |
196.51 |
192.63 |
195.70 |
+3.78 |
833 |
5,723 |
+85 |
| Mar11 |
100901 |
197.14 |
198.75 |
197.05 |
198.13 |
+3.79 |
748 |
5,097 |
+17 |
| Apr11 |
100901 |
209.61 |
211.10 |
209.36 |
210.47 |
+3.93 |
737 |
8,876 |
+73 |
| May11 |
100901 |
211.92 |
211.92 |
211.71 |
211.71 |
+3.93 |
108 |
3,534 |
+20 |
| Total Volume and Open Interest |
86,407 |
236,022 |
-7,377 |
| e-miNY RBOB Gasoline(NYM) |
| Oct10 |
100901 |
188.90 |
188.91 |
188.90 |
188.90 |
+3.20 |
0 |
2 |
+0 |
| Nov10 |
100901 |
189.50 |
189.50 |
189.50 |
189.50 |
+3.50 |
0 |
1 |
+0 |
| Dec10 |
100901 |
190.90 |
190.90 |
190.88 |
190.90 |
+3.60 |
0 |
1 |
+0 |
| Jan11 |
100901 |
193.20 |
193.20 |
193.20 |
193.20 |
+3.70 |
0 |
1 |
+0 |
| Feb11 |
100901 |
195.70 |
195.70 |
195.70 |
195.70 |
+3.80 |
0 |
1 |
+0 |
| Mar11 |
100901 |
198.10 |
198.13 |
198.10 |
198.10 |
+3.80 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
0 |
10 |
-4 |
| Natural Gas(NYM) |
| Oct10 |
100901 |
3.790 |
3.878 |
3.708 |
3.762 |
-0.054 |
89,610 |
198,257 |
-4,262 |
| Nov10 |
100901 |
4.100 |
4.174 |
4.040 |
4.059 |
-0.089 |
26,555 |
146,536 |
+2,005 |
| Dec10 |
100901 |
4.456 |
4.504 |
4.386 |
4.415 |
-0.077 |
13,492 |
59,339 |
+1,093 |
| Jan11 |
100901 |
4.601 |
4.669 |
4.559 |
4.584 |
-0.070 |
13,147 |
84,854 |
+343 |
| Feb11 |
100901 |
4.606 |
4.662 |
4.558 |
4.581 |
-0.066 |
4,087 |
21,282 |
-400 |
| Mar11 |
100901 |
4.536 |
4.592 |
4.488 |
4.516 |
-0.064 |
6,554 |
56,101 |
-361 |
| Apr11 |
100901 |
4.470 |
4.515 |
4.407 |
4.439 |
-0.061 |
7,613 |
52,205 |
-58 |
| May11 |
100901 |
4.506 |
4.535 |
4.442 |
4.465 |
-0.060 |
1,900 |
21,488 |
+99 |
| Jun11 |
100901 |
4.550 |
4.587 |
4.503 |
4.520 |
-0.059 |
1,700 |
8,428 |
-136 |
| Jul11 |
100901 |
4.600 |
4.658 |
4.568 |
4.591 |
-0.060 |
1,190 |
7,427 |
-19 |
| Aug11 |
100901 |
4.655 |
4.706 |
4.620 |
4.641 |
-0.062 |
1,291 |
8,214 |
-4 |
| Sep11 |
100901 |
4.669 |
4.727 |
4.640 |
4.663 |
-0.061 |
2,407 |
7,828 |
-367 |
| Oct11 |
100901 |
4.761 |
4.807 |
4.719 |
4.745 |
-0.059 |
3,904 |
20,711 |
+792 |
| Nov11 |
100901 |
5.015 |
5.038 |
4.971 |
4.998 |
-0.056 |
1,605 |
7,077 |
+342 |
| Total Volume and Open Interest |
177,035 |
816,014 |
-776 |
| e-miNY Natural Gas(NYM) |
| Oct10 |
100830 |
3.750 |
3.880 |
3.690 |
3.810 |
-0.035 |
1,382 |
2,418 |
+331 |
| Nov10 |
100901 |
4.100 |
4.160 |
4.040 |
4.060 |
-0.090 |
194 |
1,159 |
-4 |
| Dec10 |
100901 |
4.440 |
4.500 |
4.395 |
4.415 |
-0.075 |
76 |
690 |
+11 |
| Jan11 |
100901 |
4.640 |
4.660 |
4.580 |
4.585 |
-0.070 |
23 |
251 |
-7 |
| Feb11 |
100901 |
4.580 |
4.581 |
4.580 |
4.580 |
-0.065 |
8 |
24 |
-4 |
| Mar11 |
100901 |
4.505 |
4.515 |
4.505 |
4.515 |
-0.065 |
3 |
34 |
+1 |
| Total Volume and Open Interest |
2,258 |
5,236 |
+163 |
| Brent Crude Oil(ICE) |
| Oct10 |
100901 |
74.46 |
76.76 |
74.42 |
76.35 |
+1.71 |
72,787 |
213,278 |
-4,654 |
| Nov10 |
100901 |
74.76 |
77.14 |
74.75 |
76.72 |
+1.74 |
35,719 |
171,084 |
+1,308 |
| Dec10 |
100901 |
75.37 |
77.71 |
75.37 |
77.32 |
+1.74 |
35,839 |
128,558 |
+3,666 |
| Jan11 |
100901 |
76.15 |
78.23 |
76.15 |
77.94 |
+1.74 |
8,399 |
43,338 |
+4,398 |
| Feb11 |
100901 |
76.76 |
78.80 |
76.76 |
78.52 |
+1.73 |
3,657 |
25,715 |
-484 |
| Mar11 |
100901 |
77.38 |
79.39 |
77.35 |
79.12 |
+1.72 |
4,532 |
20,104 |
+691 |
| Apr11 |
100901 |
77.96 |
79.85 |
77.94 |
79.71 |
+1.72 |
2,962 |
13,368 |
+756 |
| May11 |
100901 |
78.49 |
80.38 |
78.47 |
80.25 |
+1.72 |
2,166 |
16,538 |
+178 |
| Jun11 |
100901 |
78.99 |
80.95 |
78.97 |
80.76 |
+1.72 |
3,696 |
28,216 |
+426 |
| Jul11 |
100901 |
81.24 |
81.24 |
81.24 |
81.24 |
+1.72 |
273 |
8,655 |
+543 |
| Aug11 |
100901 |
81.67 |
81.67 |
81.67 |
81.67 |
+1.71 |
244 |
5,267 |
+131 |
| Sep11 |
100901 |
82.05 |
82.05 |
82.05 |
82.05 |
+1.71 |
168 |
5,853 |
+19 |
| Oct11 |
100901 |
82.40 |
82.40 |
82.40 |
82.40 |
+1.71 |
554 |
4,353 |
+185 |
| Nov11 |
100901 |
82.73 |
82.73 |
82.73 |
82.73 |
+1.71 |
495 |
8,180 |
-58 |
| Total Volume and Open Interest |
179,199 |
813,732 |
+7,416 |
| Gas Oil(ICE) |
| Sep10 |
100901 |
631.00 |
650.00 |
630.75 |
645.50 |
+4.25 |
16,815 |
92,827 |
-5,013 |
| Oct10 |
100901 |
634.25 |
653.25 |
634.00 |
648.75 |
+4.00 |
31,486 |
120,805 |
+1,087 |
| Nov10 |
100901 |
637.50 |
656.25 |
637.00 |
652.00 |
+4.25 |
8,667 |
61,921 |
+1,641 |
| Dec10 |
100901 |
640.75 |
659.25 |
640.75 |
655.00 |
+4.00 |
8,787 |
92,424 |
+183 |
| Jan11 |
100901 |
650.50 |
663.50 |
646.00 |
659.75 |
+4.25 |
2,725 |
44,730 |
+180 |
| Feb11 |
100901 |
651.50 |
667.00 |
651.50 |
663.75 |
+4.50 |
481 |
28,311 |
-347 |
| Mar11 |
100901 |
659.50 |
667.25 |
659.25 |
667.25 |
+4.50 |
158 |
17,708 |
+194 |
| Apr11 |
100901 |
663.00 |
673.75 |
663.00 |
670.50 |
+4.50 |
264 |
17,058 |
+229 |
| May11 |
100901 |
666.50 |
673.75 |
666.25 |
673.75 |
+4.25 |
76 |
16,572 |
+19 |
| Jun11 |
100901 |
665.50 |
680.50 |
665.50 |
677.25 |
+4.25 |
1,369 |
46,401 |
+437 |
| Total Volume and Open Interest |
73,801 |
653,894 |
+1,428 |
| Ethanol(CBOT) |
| Sep10 |
100901 |
1.945 |
1.945 |
1.941 |
1.944 |
+0.006 |
74 |
284 |
+33 |
| Oct10 |
100901 |
1.836 |
1.843 |
1.833 |
1.839 |
+0.013 |
67 |
907 |
-18 |
| Nov10 |
100901 |
1.785 |
1.798 |
1.785 |
1.792 |
+0.017 |
22 |
1,016 |
+9 |
| Dec10 |
100901 |
1.780 |
1.784 |
1.780 |
1.783 |
+0.023 |
20 |
1,880 |
+2 |
| Jan11 |
100901 |
1.783 |
1.785 |
1.783 |
1.784 |
+0.022 |
27 |
1,382 |
-12 |
| Feb11 |
100901 |
1.799 |
1.800 |
1.799 |
1.799 |
+0.016 |
11 |
883 |
+1 |
| Mar11 |
100901 |
1.805 |
1.805 |
1.805 |
1.805 |
+0.015 |
10 |
691 |
+8 |
| Apr11 |
100901 |
1.785 |
1.815 |
1.785 |
1.815 |
+0.016 |
1 |
642 |
+1 |
| Total Volume and Open Interest |
292 |
10,301 |
+66 |
| ULSD GC(NYM) |
| Sep10 |
100816 |
204.64 |
204.64 |
204.64 |
204.64 |
-17.21 |
|
|
|
| Oct10 |
100820 |
204.37 |
204.37 |
204.37 |
204.37 |
-3.01 |
|
|
|
| Nov10 |
100901 |
209.46 |
209.46 |
209.46 |
209.46 |
+4.47 |
|
|
|
| Dec10 |
100901 |
210.14 |
210.14 |
210.14 |
210.14 |
+4.59 |
|
|
|
| Jan11 |
100901 |
212.40 |
212.40 |
212.40 |
212.40 |
+4.55 |
|
|
|
| Feb11 |
100901 |
214.65 |
214.65 |
214.65 |
214.65 |
+4.55 |
|
|
|
| Mar11 |
100901 |
216.55 |
216.55 |
216.55 |
216.55 |
+4.55 |
|
|
|
| Apr11 |
100901 |
218.22 |
218.22 |
218.22 |
218.22 |
+4.52 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| ULSD NY(NYM) |
| Sep10 |
100827 |
212.44 |
212.44 |
212.44 |
212.44 |
+3.41 |
|
|
|
| Oct10 |
100831 |
206.44 |
206.44 |
206.44 |
206.44 |
-3.57 |
|
|
|
| Nov10 |
100901 |
211.46 |
211.46 |
211.46 |
211.46 |
+4.46 |
|
|
|
| Dec10 |
100901 |
212.14 |
212.14 |
212.14 |
212.14 |
+2.84 |
|
|
|
| Jan11 |
100901 |
214.40 |
214.40 |
214.40 |
214.40 |
+2.85 |
|
|
|
| Feb11 |
100901 |
216.65 |
216.65 |
216.65 |
216.65 |
+3.20 |
|
|
|
| Mar11 |
100901 |
218.55 |
218.55 |
218.55 |
218.55 |
+3.40 |
|
|
|
| Apr11 |
100901 |
220.22 |
220.22 |
220.22 |
220.22 |
+3.79 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| WTI Crude Oil(ICE |
| Oct10 |
100901 |
71.81 |
74.50 |
71.77 |
73.91 |
+1.99 |
58,528 |
87,052 |
+673 |
| Nov10 |
100901 |
73.51 |
75.86 |
73.51 |
75.36 |
+1.82 |
32,831 |
60,591 |
+9,155 |
| Dec10 |
100901 |
75.12 |
77.28 |
75.12 |
76.86 |
+1.76 |
26,961 |
100,363 |
+1,238 |
| Jan11 |
100901 |
76.84 |
78.16 |
76.84 |
77.90 |
+1.71 |
4,359 |
16,866 |
+1,840 |
| Feb11 |
100901 |
77.99 |
78.93 |
77.99 |
78.71 |
+1.66 |
1,588 |
12,248 |
+1,368 |
| Mar11 |
100901 |
78.62 |
79.54 |
78.62 |
79.37 |
+1.69 |
2,532 |
9,847 |
+685 |
| Apr11 |
100901 |
79.09 |
79.87 |
79.09 |
79.86 |
+1.72 |
1,295 |
7,476 |
+1,442 |
| May11 |
100901 |
79.52 |
80.32 |
79.52 |
80.32 |
+1.75 |
814 |
3,837 |
-42 |
| Jun11 |
100901 |
80.46 |
80.93 |
80.46 |
80.75 |
+1.76 |
3,227 |
23,153 |
+575 |
| Jul11 |
100901 |
81.15 |
81.15 |
81.15 |
81.15 |
+1.76 |
360 |
10,080 |
-406 |
| Aug11 |
100901 |
81.48 |
81.48 |
81.48 |
81.48 |
+1.75 |
315 |
3,646 |
+167 |
| Sep11 |
100901 |
81.80 |
81.80 |
81.80 |
81.80 |
+1.75 |
164 |
3,784 |
+2 |
| Oct11 |
100901 |
82.11 |
82.11 |
82.11 |
82.11 |
+1.75 |
71 |
3,149 |
-3 |
| Nov11 |
100901 |
82.43 |
82.43 |
82.43 |
82.43 |
+1.74 |
58 |
5,774 |
-44 |
| Dec11 |
100901 |
81.80 |
82.96 |
81.80 |
82.77 |
+1.73 |
4,691 |
46,824 |
-1,407 |
| Jan12 |
100901 |
82.98 |
82.98 |
82.98 |
82.98 |
+1.72 |
20 |
4,616 |
+0 |
| Total Volume and Open Interest |
138,803 |
461,645 |
+15,983 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|