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