|
 |
| MRCI's End of Day Prices |
| 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. |
|
|