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 Fri February 03, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Mar12 120203 96.61 98.03 96.01 97.84 +1.48 293,554 288,087 -2,250
Apr12 120203 97.01 98.40 96.41 98.23 +1.49 78,742 119,439 +11,709
May12 120203 97.54 98.86 96.97 98.71 +1.54 37,886 103,321 +1,541
Jun12 120203 97.85 99.30 97.45 99.17 +1.60 52,429 102,216 -140
Jul12 120203 98.30 99.65 97.86 99.54 +1.63 21,056 50,731 +936
Aug12 120203 98.76 99.82 98.73 99.79 +1.63 15,479 40,207 +42
Sep12 120203 98.95 100.06 98.55 100.00 +1.61 13,277 43,881 +920
Oct12 120203 99.37 100.20 98.77 100.20 +1.60 5,285 32,530 -145
Nov12 120203 99.11 100.38 98.95 100.38 +1.58 5,117 32,970 -290
Dec12 120203 99.03 100.65 98.81 100.53 +1.56 45,134 188,242 -176
Jan13 120203 100.57 100.57 100.33 100.54 +1.56 2,099 30,971 -88
Feb13 120203 99.16 100.49 99.15 100.48 +1.55 1,362 16,496 -180
Mar13 120203 100.34 100.34 100.34 100.34 +1.52 2,866 17,169 -271
Apr13 120203 100.12 100.12 100.12 100.12 +1.49 362 8,702 +81
May13 120203 99.86 99.86 99.86 99.86 +1.46 338 8,323 +26
Jun13 120203 98.38 99.60 98.38 99.58 +1.44 6,926 53,850 +115
Total Volume and Open Interest 618,838 1,417,999 +18,125
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 6,357 1,305 -91
Mar12 120203 96.650 98.025 96.000 97.850 +1.500 8,730 2,407 +249
Apr12 120203 97.125 98.350 96.450 98.225 +1.475 321 296 -63
May12 120203 97.500 98.750 97.025 98.700 +1.525 139 152 -47
Jun12 120203 98.200 99.175 98.200 99.175 +1.600 31 50 +17
Jul12 120203 99.550 99.550 99.550 99.550 +1.650 0 12 +0
Total Volume and Open Interest 9,226 3,159 +157
Heating Oil(NYM)
Mar12 120203 306.14 311.86 304.82 311.44 +6.15 65,774 92,982 +1,091
Apr12 120203 304.32 309.80 302.97 309.46 +6.17 26,476 38,115 +269
May12 120203 302.60 307.69 301.27 307.48 +6.14 15,738 32,326 +670
Jun12 120203 301.97 306.51 300.28 306.29 +6.00 20,751 50,400 +1,068
Jul12 120203 301.78 306.20 301.62 306.00 +5.75 3,379 12,644 +570
Aug12 120203 302.00 306.08 301.95 306.08 +5.56 1,864 5,632 +287
Sep12 120203 301.69 306.76 301.69 306.50 +5.44 1,296 11,373 +403
Oct12 120203 302.00 307.16 302.00 307.16 +5.36 526 4,366 +158
Nov12 120203 302.75 307.82 302.75 307.82 +5.30 284 2,723 +71
Dec12 120203 303.26 308.68 303.00 308.37 +5.19 3,995 22,657 +429
Jan13 120203 308.92 308.92 308.92 308.92 +5.12 54 3,172 +1
Feb13 120203 308.50 308.59 308.50 308.59 +5.12 31 750 +1
Total Volume and Open Interest 140,188 277,990 +5,029
e-miNY Heating Oil(NYM)
Mar12 120203 311.40 311.44 311.40 311.40 +6.10 1 2 +1
Apr12 120203 309.50 309.50 309.46 309.50 +6.20      
May12 120203 307.50 307.50 307.48 307.50 +6.20 0 12 +0
Jun12 120203 306.30 306.30 306.29 306.30 +6.00      
Jul12 120203 306.00 306.00 306.00 306.00 +5.70      
Aug12 120203 306.10 306.10 306.08 306.10 +5.60      
Total Volume and Open Interest 1 14 +1
Gasoline(NYMEX)
Mar12 120203 288.14 292.59 287.18 291.44 +4.55 63,035 102,067 -1,956
Apr12 120203 301.40 305.21 300.09 304.66 +4.83 43,174 47,366 +1,185
May12 120203 299.89 303.84 299.08 303.46 +4.84 24,089 43,046 -544
Jun12 120203 296.47 300.95 296.26 300.57 +4.82 19,193 40,942 -1,013
Jul12 120203 293.15 297.14 293.15 296.95 +4.76 9,763 23,341 +623
Aug12 120203 288.68 293.50 288.68 293.23 +4.78 5,779 15,222 +397
Sep12 120203 284.61 289.56 284.38 289.23 +4.75 3,645 13,048 +576
Oct12 120203 273.53 274.69 271.84 274.69 +4.60 1,614 9,394 +256
Total Volume and Open Interest 172,972 324,033 -326
e-miNY RBOB Gasoline(NYM)
Mar12 120203 291.40 291.44 291.40 291.40 +4.50 1 1 +1
Apr12 120203 304.70 304.70 304.66 304.70 +4.90      
May12 120203 303.50 303.50 303.46 303.50 +4.90      
Jun12 120203 300.60 300.60 300.57 300.60 +4.80      
Jul12 120203 297.00 297.00 296.95 297.00 +4.80      
Aug12 120203 293.20 293.23 293.20 293.20 +4.70      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Mar12 120203 2.558 2.560 2.450 2.499 -0.055 190,342 299,595 -6,996
Apr12 120203 2.715 2.725 2.622 2.677 -0.038 77,525 163,827 +3,032
May12 120203 2.856 2.856 2.735 2.789 -0.030 38,833 128,124 -669
Jun12 120203 2.898 2.923 2.820 2.879 -0.021 24,490 70,392 +3,407
Jul12 120203 2.961 2.996 2.890 2.954 -0.013 26,018 66,308 -1,296
Aug12 120203 3.003 3.030 2.924 2.988 -0.010 19,928 34,611 +3,000
Sep12 120203 2.960 3.045 2.938 3.002 -0.008 13,912 42,957 +3,280
Oct12 120203 3.062 3.094 2.982 3.048 -0.006 24,290 103,657 +2,365
Nov12 120203 3.173 3.250 3.142 3.211 +0.008 4,788 38,356 +567
Dec12 120203 3.496 3.543 3.428 3.507 +0.023 4,330 34,857 +63
Jan13 120203 3.584 3.680 3.556 3.640 +0.026 7,612 53,914 +98
Feb13 120203 3.587 3.683 3.562 3.645 +0.028 1,381 15,553 -123
Mar13 120203 3.563 3.660 3.539 3.622 +0.029 2,202 25,196 -25
Apr13 120203 3.521 3.618 3.500 3.582 +0.031 2,529 34,577 +342
Total Volume and Open Interest 442,747 1,211,050 +7,720
e-miNY Natural Gas(NYM)
Mar12 120203 2.555 2.560 2.450 2.500 -0.055 1,789 3,066 +77
Apr12 120203 2.680 2.720 2.625 2.675 -0.040 550 718 -321
May12 120203 2.800 2.800 2.760 2.790 -0.030 33 157 +6
Jun12 120203 2.880 2.880 2.879 2.880 -0.020 9 227 +5
Jul12 120203 2.955 2.955 2.954 2.955 -0.010 8 150 +2
Aug12 120203 2.990 2.990 2.988 2.990 -0.010 2 12 +1
Total Volume and Open Interest 2,401 4,620 -228
Brent Crude Oil(ICE)
Mar12 120203 112.50 114.71 111.93 114.58 +2.51 223,572 175,258 -3,547
Apr12 120203 111.89 114.36 111.56 114.24 +2.55 114,510 160,394 +3,206
May12 120203 111.99 114.10 111.29 113.97 +2.55 59,853 93,774 +4,913
Jun12 120203 111.27 113.79 111.04 113.68 +2.52 68,132 90,408 +3,885
Jul12 120203 111.15 113.45 110.73 113.34 +2.48 17,151 42,070 +2,277
Aug12 120203 110.81 113.04 110.36 112.92 +2.42 8,793 42,442 +463
Sep12 120203 110.33 112.55 109.91 112.41 +2.36 9,676 50,827 -977
Oct12 120203 109.93 112.11 109.52 111.97 +2.31 5,539 26,777 +183
Nov12 120203 109.57 111.69 109.17 111.55 +2.24 4,574 18,391 -62
Dec12 120203 109.00 111.30 108.81 111.13 +2.18 37,285 110,409 +1,206
Jan13 120203 110.73 110.73 110.73 110.73 +2.15 1,902 13,155 +323
Feb13 120203 110.33 110.33 110.33 110.33 +2.12 1,586 8,262 +425
Mar13 120203 109.94 109.94 109.94 109.94 +2.08 1,249 9,157 +74
Apr13 120203 109.49 109.49 109.49 109.49 +2.06 24 3,525 +9
Total Volume and Open Interest 567,785 1,012,787 +12,022
Gas Oil(ICE)
Feb12 120203 952.50 972.75 950.25 959.50 +11.75 41,593 72,290 -4,172
Mar12 120203 954.50 974.00 951.50 960.75 +11.25 87,905 125,178 -555
Apr12 120203 952.25 970.75 949.25 958.00 +10.25 38,196 66,824 +4,324
May12 120203 948.50 966.25 945.75 954.00 +9.50 19,391 51,865 +2,849
Jun12 120203 945.75 963.00 943.00 950.75 +8.50 22,072 47,103 -801
Jul12 120203 942.25 959.75 942.25 949.50 +7.75 4,577 26,884 -317
Aug12 120203 942.25 959.75 942.25 949.50 +7.50 4,094 19,262 -869
Sep12 120203 942.00 959.50 942.00 949.25 +7.50 4,776 19,000 +361
Oct12 120203 944.25 958.25 944.25 948.00 +7.25 2,572 13,180 -104
Nov12 120203 942.75 956.50 942.75 946.25 +7.25 934 9,044 +390
Total Volume and Open Interest 235,369 533,165 +1,077
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120203 2.184 2.184 2.149 2.173 unch 109 1,304 +37
Apr12 120203 2.205 2.205 2.180 2.202 +0.002 132 1,016 +24
May12 120203 2.250 2.250 2.210 2.231 -0.003 110 926 +57
Jun12 120203 2.260 2.260 2.240 2.258 unch 93 853 +2
Jul12 120203 2.296 2.296 2.260 2.277 +0.003 85 1,644 +2
Aug12 120203 2.260 2.273 2.259 2.267 unch 5 972 +0
Sep12 120203 2.237 2.237 2.233 2.233 unch 15 861 -10
Total Volume and Open Interest 589 10,692 +84
ULSD GC(NYM)
Feb12 120120 296.88 296.88 296.88 296.88 -5.07      
Mar12 120203 309.71 309.71 309.71 309.71 +6.12      
Apr12 120203 309.08 309.08 309.08 309.08 +6.09      
May12 120203 307.99 307.99 307.99 307.99 +5.95      
Jun12 120203 307.75 307.75 307.75 307.75 +5.75      
Jul12 120203 307.83 307.83 307.83 307.83 +5.56      
Aug12 120203 308.30 308.30 308.30 308.30 +5.44      
Sep12 120203 309.06 309.06 309.06 309.06 +5.36      
Total Volume and Open Interest      
ULSD NY(NYM)
Feb12 120131 302.99 302.99 302.99 302.99 +0.91      
Mar12 120203 309.71 309.71 309.71 309.71 +6.12      
Apr12 120203 309.08 309.08 309.08 309.08 +6.09      
May12 120203 307.99 307.99 307.99 307.99 +5.95      
Jun12 120203 307.75 307.75 307.75 307.75 +5.75      
Jul12 120203 307.83 307.83 307.83 307.83 +5.56      
Aug12 120203 308.30 308.30 308.30 308.30 +5.44      
Sep12 120203 309.06 309.06 309.06 309.06 +5.36      
Total Volume and Open Interest      
WTI Crude Oil(ICE)
Mar12 120203 96.62 98.03 96.02 97.84 +1.48 68,605 54,999 -643
Apr12 120203 96.88 98.39 96.43 98.23 +1.49 24,265 32,209 +2,435
May12 120203 97.32 98.83 96.96 98.71 +1.54 10,736 23,086 -835
Jun12 120203 97.69 99.28 97.44 99.17 +1.60 16,858 42,572 +455
Jul12 120203 98.15 99.60 98.15 99.54 +1.63 8,022 14,566 +318
Aug12 120203 98.40 99.87 98.40 99.79 +1.63 5,984 12,713 -8
Sep12 120203 98.61 100.08 98.61 100.00 +1.61 3,803 12,599 +54
Oct12 120203 98.90 100.20 98.82 100.20 +1.60 2,818 8,267 +1,215
Nov12 120203 99.08 100.47 99.08 100.38 +1.58 1,603 6,667 -692
Dec12 120203 99.15 100.63 99.11 100.53 +1.56 13,243 54,546 -395
Jan13 120203 100.54 100.54 100.54 100.54 +1.56 421 5,211 -66
Feb13 120203 100.48 100.48 100.48 100.48 +1.55 59 1,277 +8
Mar13 120203 100.34 100.34 100.34 100.34 +1.52 15 1,757 +6
Apr13 120203 100.12 100.12 100.12 100.12 +1.49 0 421 +0
May13 120203 99.86 99.86 99.86 99.86 +1.46 0 571 +0
Jun13 120203 99.42 99.58 99.42 99.58 +1.44 720 15,522 -43
Total Volume and Open Interest 161,137 359,399 +2,030
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

Learn More about MRCI research by visiting our NEW Tutorials!