MRCI Logo
MRCI's End of Day Prices

2008 Historical Energy Report - Shipping Now Report Energy End-of-Day Problems
Daily Futures Price Listing Fri September 05, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Oct08 080905 107.48 108.10 105.13 106.23 -1.66 247,584 281,691 +0
Nov08 080905 107.96 108.58 105.65 106.69 -1.75 83,234 129,083 +0
Dec08 080905 108.61 109.07 106.22 107.18 -1.82 57,565 181,106 +0
Jan09 080905 109.10 109.66 106.73 107.66 -1.85 12,739 39,862 +0
Feb09 080905 109.71 110.16 107.34 108.12 -1.87 6,574 17,825 +0
Mar09 080905 110.14 110.57 107.70 108.52 -1.86 4,284 19,334 +0
Apr09 080905 110.20 110.50 108.83 108.83 -1.87 1,759 15,045 +0
May09 080905 108.72 109.05 108.72 109.05 -1.89 1,912 16,318 +0
Jun09 080905 110.00 110.37 108.75 109.24 -1.90 4,414 60,878 +0
Jul09 080905 109.15 109.40 108.95 109.40 -1.93 370 18,576 +0
Aug09 080905 109.50 109.58 109.50 109.53 -1.96 479 10,164 +0
Sep09 080905 109.63 109.63 109.63 109.63 -1.97 579 12,784 +0
Oct09 080905 109.70 109.70 109.70 109.70 -1.98 883 7,665 +0
Nov09 080905 109.75 109.75 109.75 109.75 -1.98 1,142 4,608 +0
Dec09 080905 111.35 111.69 109.16 109.79 -1.98 16,179 114,649 -666
Jan10 080905 109.82 109.82 109.82 109.82 -2.01 708 11,305 +0
Total Volume and Open Interest 452,601 1,193,495 -33,381
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 21,072 6,548 +0
Oct08 080905 107.475 108.075 105.075 106.225 -1.675 18,390 8,856 +0
Nov08 080905 107.875 108.500 105.600 106.700 -1.750 1,264 983 +0
Dec08 080905 109.000 109.050 106.475 107.175 -1.825 547 1,147 +0
Jan09 080905 107.650 107.650 107.650 107.650 -1.850 480 487 +0
Feb09 080905 108.125 108.125 108.125 108.125 -1.875 0 3 +0
Total Volume and Open Interest 20,683 11,570 -734
Heating Oil(NYM)
Oct08 080905 301.40 301.93 293.19 298.28 -4.09 35,540 54,325 -2,210
Nov08 080905 303.75 304.44 295.84 300.63 -4.24 10,388 29,011 +0
Dec08 080905 302.30 306.75 298.88 303.33 -4.19 7,990 24,909 +0
Jan09 080905 308.00 309.75 301.90 306.33 -4.14 4,102 19,354 +0
Feb09 080905 311.08 311.50 304.17 308.33 -4.09 2,481 7,631 +0
Mar09 080905 310.20 312.08 304.55 308.68 -4.09 1,000 8,546 +0
Apr09 080905 307.80 310.80 303.41 307.48 -4.09 682 4,290 +0
May09 080905 306.75 306.75 306.33 306.33 -3.99 559 3,479 +0
Jun09 080905 308.00 309.02 302.38 305.78 -3.94 1,089 22,102 +0
Jul09 080905 309.14 309.14 303.09 306.68 -3.89 332 2,700 +0
Aug09 080905 309.00 310.00 306.70 307.98 -3.79 91 1,626 +0
Sep09 080905 312.37 312.37 308.70 309.98 -3.79 22 1,177 +0
Total Volume and Open Interest 64,948 211,767 -442
e-miNY Heating Oil(NYM)
Sep08 080828 326.10 326.10 318.26 318.26 -7.91 0 4 +0
Oct08 080905 302.30 302.30 298.28 298.28 -4.09 1 3 +0
Nov08 080905 300.63 300.63 300.63 300.63 -4.24 0 3 +0
Dec08 080905 303.33 303.33 303.33 303.33 -4.19 1 2 +1
Jan09 080905 306.33 306.33 306.33 306.33 -4.14 0 1 +0
Feb09 080905 308.33 308.33 308.33 308.33 -4.09 0 1 +0
Total Volume and Open Interest 2 16 +1
Gasoline(NYMEX)
Oct08 080905 272.50 274.30 264.42 268.61 -5.43 44,323 75,332 -3,784
Nov08 080905 266.30 267.77 259.23 263.31 -4.08 25,280 34,937 +914
Dec08 080905 264.80 266.58 259.30 262.51 -3.63 16,668 30,886 -2,127
Jan09 080905 264.30 267.90 261.15 264.31 -3.53 6,055 14,614 -284
Feb09 080905 270.00 270.00 263.55 266.46 -3.48 3,300 8,349 +1,444
Mar09 080905 272.80 272.80 266.05 269.31 -3.43 1,261 4,116 +154
Apr09 080905 286.10 286.10 282.40 285.56 -3.33 935 9,072 +111
May09 080905 284.18 286.86 284.18 286.86 -3.33 234 4,517 -12
Total Volume and Open Interest 98,874 203,542 -3,493
e-miNY RBOB Gasoline(NYM)
Oct08 080905 268.61 268.61 268.61 268.61 -5.43      
Nov08 080905 263.31 263.31 263.31 263.31 -4.08      
Dec08 080905 262.51 262.51 262.51 262.51 -3.63      
Jan09 080905 264.31 264.31 264.31 264.31 -3.53      
Feb09 080905 266.46 266.46 266.46 266.46 -3.48      
Mar09 080905 269.31 269.31 269.31 269.31 -3.43      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080905 7.356 7.499 7.211 7.449 +0.127 84,832 141,930 +0
Nov08 080905 7.790 7.916 7.644 7.879 +0.118 23,080 86,128 +0
Dec08 080905 8.250 8.365 8.107 8.329 +0.119 14,816 61,951 +0
Jan09 080905 8.545 8.585 8.420 8.584 +0.120 17,598 80,473 +0
Feb09 080905 8.565 8.657 8.392 8.627 +0.123 2,947 27,316 +0
Mar09 080905 8.305 8.521 8.261 8.489 +0.118 8,880 69,188 +0
Apr09 080905 8.100 8.288 8.061 8.269 +0.108 5,449 63,036 +0
May09 080905 8.210 8.326 8.149 8.299 +0.110 1,328 45,611 +0
Jun09 080905 8.325 8.427 8.191 8.399 +0.110 698 18,190 +0
Jul09 080905 8.427 8.544 8.303 8.514 +0.113 754 17,182 +0
Aug09 080905 8.500 8.626 8.447 8.594 +0.113 865 18,147 +0
Sep09 080905 8.567 8.662 8.465 8.629 +0.113 368 15,678 +0
Oct09 080905 8.630 8.746 8.512 8.714 +0.113 2,970 30,523 +0
Nov09 080905 8.961 9.044 8.860 9.044 +0.103 543 16,259 +0
Total Volume and Open Interest 172,371 931,297 +734
e-miNY Natural Gas(NYM)
Sep08 080730 9.050 9.340 8.810 9.248 +0.053 1,150 1,493 +84
Oct08 080828 8.595 8.810 7.725 8.050 -0.337 1,518 2,960 +453
Nov08 080905 7.805 7.900 7.655 7.879 +0.118 334 1,384 +14
Dec08 080905 8.320 8.345 8.110 8.329 +0.119 176 878 +64
Jan09 080905 8.585 8.585 8.435 8.584 +0.120 3 19 -1
Feb09 080905 8.627 8.627 8.627 8.627 +0.123 1 9 +0
Total Volume and Open Interest 4,379 6,554 +24
Brent Crude Oil(ICE)
Oct08 080905 105.97 106.65 103.43 104.09 -2.21 124,028 82,950 +0
Nov08 080905 107.60 108.02 104.99 105.68 -2.08 66,752 118,149 +0
Dec08 080905 109.27 109.28 106.27 107.03 -1.98 49,207 82,846 +0
Jan09 080905 109.53 110.00 107.34 108.09 -1.93 15,066 36,543 +0
Feb09 080905 109.65 110.58 108.34 108.93 -1.90 8,181 21,518 +0
Mar09 080905 109.65 111.17 109.00 109.59 -1.88 5,806 16,346 +0
Apr09 080905 110.35 111.76 109.58 110.14 -1.88 4,554 18,414 +0
May09 080905 110.78 112.16 109.95 110.49 -1.91 3,650 14,407 +0
Jun09 080905 111.11 112.56 110.12 110.73 -1.95 5,127 31,628 +0
Jul09 080905 111.03 111.03 111.03 111.03 -1.98 1,190 8,938 +0
Aug09 080905 111.26 111.26 111.26 111.26 -1.99 69 4,470 +0
Sep09 080905 111.39 111.39 111.39 111.39 -2.01 60 6,106 +0
Oct09 080905 111.47 111.47 111.47 111.47 -1.98 346 3,269 +0
Nov09 080905 111.52 111.52 111.52 111.52 -1.96 633 5,270 +0
Total Volume and Open Interest 301,307 566,857 +10,582
Gas Oil(ICE)
Sep08 080905 970.00 972.25 945.00 953.25 -19.50 29,675 39,629 -4,088
Oct08 080905 974.25 976.25 948.75 957.00 -19.50 50,127 67,065 +385
Nov08 080905 979.50 979.50 955.50 963.25 -19.25 14,835 32,949 +1,545
Dec08 080905 980.00 986.00 962.25 970.50 -18.50 14,425 43,858 -748
Jan09 080905 986.25 993.50 971.00 978.25 -18.50 5,439 34,723 +910
Feb09 080905 985.00 994.75 978.50 985.25 -18.00 2,359 11,700 -202
Mar09 080905 990.75 999.25 986.75 990.00 -17.25 2,075 11,848 +367
Apr09 080905 992.50 1001.25 988.75 992.00 -16.75 1,171 6,777 +112
May09 080905 993.75 1003.00 990.25 993.50 -16.25 491 9,541 +325
Jun09 080905 995.00 1010.50 988.00 995.00 -15.75 3,804 27,424 +1,207
Total Volume and Open Interest 128,025 340,041 +318
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 0 68 +0
Oct08 080905 2.220 2.220 2.140 2.170 -0.072 27 279 -3
Nov08 080905 2.140 2.165 2.140 2.161 -0.084 11 249 -5
Dec08 080905 2.140 2.165 2.140 2.161 -0.084 14 175 -4
Jan09 080905 2.140 2.170 2.140 2.158 -0.079 6 149 -6
Feb09 080905 2.160 2.160 2.150 2.154 -0.056 4 119 +0
Mar09 080905 2.160 2.160 2.150 2.153 -0.057 0 152 +0
Apr09 080905 2.155 2.155 2.150 2.153 -0.057 0 174 +0
Total Volume and Open Interest 107 2,372 -27
ULSD GC(NYM)
Sep08 080818 314.68 314.68 314.68 314.68 -4.32      
Oct08 080904 302.55 302.55 302.55 302.55 -16.85      
Nov08 080905 297.20 297.20 297.20 297.20 -4.00      
Dec08 080905 295.20 295.20 295.20 295.20 -4.00      
Jan09 080905 291.25 291.25 291.25 291.25 -4.00 0 4 +0
Feb09 080905 290.00 290.00 290.00 290.00 -4.00 0 4 +0
Mar09 080905 290.25 290.25 290.25 290.25 -4.00 0 4 +0
Apr09 080905 291.25 291.25 291.25 291.25 -4.00 0 4 +0
Total Volume and Open Interest 0 48 +0
ULSD NY(NYM)
Sep08 080801 342.98 342.98 342.98 342.98 -2.30      
Oct08 080829 319.80 319.80 319.80 319.80 +1.00      
Nov08 080905 297.70 297.70 297.70 297.70 -4.00      
Dec08 080905 295.70 295.70 295.70 295.70 -4.00      
Jan09 080905 291.75 291.75 291.75 291.75 -4.00      
Feb09 080905 290.50 290.50 290.50 290.50 -4.00      
Mar09 080905 290.75 290.75 290.75 290.75 -4.00      
Apr09 080905 291.75 291.75 291.75 291.75 -4.00      
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.
Some data provided by Prophetfinance.com


Futures Research
Subscriptions

2008 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

September 2008 Seasonals
 Seasonal Trades
 Trade Outlook
Trade Calendar
 Seasonal Spreads
 Spread Outlook
Spread Calendar

October 2008 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
 Scenario Analysis
  Email Implied Vol #'s

Correlations
 Futures Correlations
 Spread Correlations
 DJIA and S&P
 Inter-mkt Futures
 Inter-mkt Gold/Silver

2007 Trade Results


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
KCBT Wheat Report
Howe's Open Limits
Scheduled Reports

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

Help Pages
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