MRCI Logo
MRCI's End of Day Prices

2008 Historical Energy Report - Shipping Now Report Energy End-of-Day Problems
Daily Futures Price Listing Mon February 08, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Crude Oil(NYM)
Mar10 100208 72.18 72.39 70.77 71.89 +0.70 523,892 311,435 -18,384
Apr10 100208 72.24 72.70 71.10 72.29 +0.77 161,942 137,702 -377
May10 100208 72.81 73.17 71.57 72.76 +0.81 73,186 102,177 +2,408
Jun10 100208 73.28 73.65 72.08 73.26 +0.81 61,565 125,864 +246
Jul10 100208 73.76 74.06 72.86 73.78 +0.81 10,571 41,987 -1,371
Aug10 100208 74.25 74.35 73.48 74.24 +0.78 7,384 23,672 +1,546
Sep10 100208 74.41 74.66 73.56 74.66 +0.76 6,770 32,498 -176
Oct10 100208 74.75 75.09 74.19 75.09 +0.75 3,369 19,692 +27
Nov10 100208 75.51 75.54 75.51 75.54 +0.73 2,969 24,679 +345
Dec10 100208 76.42 76.42 74.85 76.01 +0.70 33,947 189,736 -1,994
Jan11 100208 76.13 76.38 76.13 76.38 +0.68 2,250 20,146 +70
Feb11 100208 76.71 76.74 76.70 76.74 +0.66 1,719 14,630 +90
Mar11 100208 76.50 77.10 76.50 77.08 +0.65 1,296 9,385 -259
Apr11 100208 77.37 77.37 77.37 77.37 +0.63 469 10,466 -41
May11 100208 77.63 77.63 77.63 77.63 +0.62 319 3,981 -79
Jun11 100208 77.94 77.94 77.70 77.87 +0.62 1,385 22,587 +4
Total Volume and Open Interest 908,372 1,317,647 -18,848
e-miNY Crude Oil(NYM)
Feb10 100119 77.825 79.075 76.775 79.025 +1.025 6,744 2,926 -836
Mar10 100129 73.800 74.800 72.425 72.900 -0.750 10,453 5,545 +5
Apr10 100208 72.325 72.575 71.100 72.300 +0.775 982 1,192 +138
May10 100208 72.850 73.075 71.950 72.750 +0.800 106 193 +33
Jun10 100208 73.625 73.625 72.325 73.250 +0.800 71 152 +4
Jul10 100208 73.000 73.775 72.900 73.775 +0.800 3 14 +1
Total Volume and Open Interest 20,908 6,269 +797
Heating Oil(NYM)
Mar10 100208 188.90 190.36 186.50 188.55 +1.07 59,532 92,629 -4,033
Apr10 100208 190.02 190.93 187.28 189.34 +1.06 19,059 46,814 +588
May10 100208 190.01 191.57 188.19 190.28 +1.12 8,717 30,021 +10
Jun10 100208 191.73 192.77 189.97 191.56 +1.15 6,712 39,353 -339
Jul10 100208 194.65 194.69 191.75 193.59 +1.13 1,954 13,488 +68
Aug10 100208 194.33 196.48 193.71 195.69 +1.16 1,372 8,211 +319
Sep10 100208 199.00 199.00 195.96 197.97 +1.14 2,224 9,567 -40
Oct10 100208 199.00 200.93 198.81 200.44 +1.12 1,492 8,538 -428
Nov10 100208 201.50 203.31 201.11 202.85 +1.12 1,334 6,601 +89
Dec10 100208 206.13 206.13 203.79 205.25 +1.12 4,425 22,436 +487
Jan11 100208 207.03 208.33 207.03 207.70 +1.12 1,202 11,977 +402
Feb11 100208 208.42 209.10 208.42 209.10 +1.12 587 4,653 +266
Total Volume and Open Interest 109,637 313,591 -2,182
e-miNY Heating Oil(NYM)
Mar10 100208 187.50 188.60 187.50 188.60 +1.10 0 10 +0
Apr10 100208 189.30 189.34 189.30 189.30 +1.00 0 4 +0
May10 100208 190.30 190.30 190.28 190.30 +1.10 0 3 +0
Jun10 100208 191.60 191.60 191.56 191.60 +1.20 0 1 +0
Jul10 100208 193.60 193.60 193.59 193.60 +1.10 0 2 +0
Aug10 100208 195.70 195.70 195.69 195.70 +1.20 0 3 +0
Total Volume and Open Interest 0 32 +0
Gasoline(NYMEX)
Mar10 100208 190.70 191.14 187.00 189.40 +0.76 51,728 84,029 -4,613
Apr10 100208 200.29 201.16 197.95 200.39 +1.17 19,679 44,825 -906
May10 100208 201.01 202.12 199.10 201.56 +1.26 8,266 29,688 +1,326
Jun10 100208 201.40 202.20 199.67 201.90 +1.23 5,116 27,096 +291
Jul10 100208 200.19 201.59 199.41 201.43 +1.13 1,472 15,392 +56
Aug10 100208 200.52 200.61 200.52 200.61 +1.15 908 8,180 +104
Sep10 100208 198.45 199.82 198.45 199.71 +1.17 1,253 14,077 -3
Oct10 100208 189.55 189.94 189.55 189.87 +1.17 566 4,774 -4
Total Volume and Open Interest 90,711 256,143 -3,489
e-miNY RBOB Gasoline(NYM)
Mar10 100208 189.40 189.40 189.40 189.40 +0.80 0 7 +0
Apr10 100208 200.40 200.40 200.39 200.40 +1.20      
May10 100208 201.60 201.60 201.56 201.60 +1.30      
Jun10 100208 201.90 201.90 201.90 201.90 +1.20      
Jul10 100208 201.40 201.43 201.40 201.40 +1.10      
Aug10 100208 200.60 200.61 200.60 200.60 +1.10      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Mar10 100208 5.602 5.680 5.396 5.401 -0.114 132,333 198,313 -1,169
Apr10 100208 5.580 5.638 5.367 5.371 -0.112 40,875 104,351 +1,472
May10 100208 5.601 5.683 5.425 5.428 -0.107 23,319 75,072 -1,494
Jun10 100208 5.730 5.738 5.502 5.504 -0.100 10,449 30,433 +1,765
Jul10 100208 5.775 5.810 5.580 5.582 -0.095 5,141 26,720 +443
Aug10 100208 5.843 5.864 5.640 5.642 -0.093 2,330 35,952 -109
Sep10 100208 5.873 5.883 5.675 5.675 -0.093 2,244 23,619 -49
Oct10 100208 5.981 6.000 5.773 5.778 -0.093 10,062 52,676 +556
Nov10 100208 6.267 6.280 6.071 6.073 -0.093 939 12,750 +49
Dec10 100208 6.548 6.573 6.387 6.393 -0.088 1,850 23,670 +358
Jan11 100208 6.790 6.808 6.608 6.613 -0.086 5,884 30,806 +657
Feb11 100208 6.755 6.755 6.568 6.568 -0.086 719 10,427 +266
Mar11 100208 6.531 6.538 6.386 6.388 -0.086 2,282 22,656 +615
Apr11 100208 6.058 6.058 5.936 5.948 -0.068 2,414 23,972 +438
Total Volume and Open Interest 241,308 779,267 +3,822
e-miNY Natural Gas(NYM)
Mar10 100208 5.580 5.680 5.400 5.400 -0.115 3,061 2,981 -50
Apr10 100208 5.580 5.630 5.370 5.370 -0.115 436 827 +186
May10 100208 5.680 5.680 5.430 5.430 -0.105 52 209 +32
Jun10 100208 5.675 5.675 5.505 5.505 -0.100 155 160 +133
Jul10 100208 5.580 5.582 5.580 5.580 -0.095 2 11 +0
Aug10 100208 5.810 5.810 5.640 5.640 -0.095 0 5 +0
Total Volume and Open Interest 3,713 4,725 +304
Brent Crude Oil(ICE)
Mar10 100208 70.36 70.82 69.21 70.11 +0.52 240,383 118,130 -11,922
Apr10 100208 70.57 71.23 69.67 70.66 +0.58 146,376 185,008 +1,957
May10 100208 71.14 71.81 70.34 71.29 +0.59 59,295 99,445 +4,691
Jun10 100208 71.88 72.37 71.01 71.95 +0.62 31,582 84,875 +1,133
Jul10 100208 72.68 72.95 71.79 72.54 +0.63 7,153 27,043 -229
Aug10 100208 73.19 73.46 72.37 73.08 +0.64 5,596 19,104 +288
Sep10 100208 73.70 73.95 72.88 73.57 +0.63 6,212 15,157 +714
Oct10 100208 74.18 74.42 73.35 74.04 +0.63 5,060 16,030 +934
Nov10 100208 74.61 74.89 73.83 74.51 +0.63 5,031 13,563 +150
Dec10 100208 74.95 75.35 74.10 75.00 +0.64 18,890 80,430 +367
Jan11 100208 75.40 75.46 75.40 75.46 +0.62 1,551 11,918 +1,037
Feb11 100208 75.36 75.90 75.36 75.90 +0.61 426 6,085 +807
Mar11 100208 76.32 76.32 76.32 76.32 +0.59 134 4,969 -16
Apr11 100208 76.73 76.73 76.73 76.73 +0.58 115 2,588 -31
Total Volume and Open Interest 533,507 792,906 +561
Gas Oil(ICE)
Feb10 100208 574.75 574.75 563.25 567.25 -8.00 38,912 74,478 -5,276
Mar10 100208 582.25 582.25 570.00 574.50 -7.75 79,667 169,714 +504
Apr10 100208 582.75 587.50 576.75 581.00 -7.75 20,991 86,126 +2,249
May10 100208 591.00 593.25 583.50 587.75 -7.50 12,887 43,963 +794
Jun10 100208 597.50 599.75 590.00 594.25 -7.50 14,756 42,411 -1,027
Jul10 100208 606.50 606.50 598.50 600.75 -7.50 3,615 21,135 -803
Aug10 100208 604.50 608.75 604.50 607.00 -7.50 1,659 22,945 -891
Sep10 100208 610.50 617.00 609.00 612.75 -7.75 1,641 23,764 -80
Oct10 100208 620.25 621.25 614.00 618.50 -7.75 1,160 13,341 +16
Nov10 100208 625.75 625.75 620.00 623.25 -7.50 1,523 13,722 +417
Total Volume and Open Interest 191,411 661,445 -1,969
Ethanol(CBOT)
Feb10 100203 1.810 1.810 1.810 1.810 -0.007 31 264 -38
Mar10 100208 1.765 1.765 1.755 1.757 +0.008 80 888 -3
Apr10 100208 1.770 1.770 1.755 1.760 +0.008 36 1,507 +12
May10 100208 1.770 1.770 1.755 1.760 +0.010 17 617 +14
Jun10 100208 1.760 1.760 1.760 1.760 +0.014 19 527 +12
Jul10 100208 1.751 1.758 1.750 1.758 +0.012 18 874 +15
Aug10 100208 1.736 1.736 1.730 1.730 +0.011 15 584 +13
Sep10 100208 1.728 1.730 1.728 1.730 +0.018 15 566 +15
Total Volume and Open Interest 260 7,389 +126
ULSD GC(NYM)
Feb10 100120 200.44 200.44 200.44 200.44 -2.31      
Mar10 100208 189.84 189.84 189.84 189.84 +1.56      
Apr10 100208 191.28 191.28 191.28 191.28 +1.62      
May10 100208 192.31 192.31 192.31 192.31 +1.15      
Jun10 100208 194.84 194.84 194.84 194.84 +1.38      
Jul10 100208 196.69 196.69 196.69 196.69 +1.41      
Aug10 100208 200.22 200.22 200.22 200.22 +1.64      
Sep10 100208 203.19 203.19 203.19 203.19 +1.12      
Total Volume and Open Interest      
ULSD NY(NYM)
Feb10 100129 192.80 192.80 192.80 192.80 -1.44      
Mar10 100208 191.84 191.84 191.84 191.84 +1.56      
Apr10 100208 193.28 193.28 193.28 193.28 +1.62      
May10 100208 194.31 194.31 194.31 194.31 +1.15      
Jun10 100208 196.84 196.84 196.84 196.84 +1.38      
Jul10 100208 198.69 198.69 198.69 198.69 +1.41      
Aug10 100208 202.22 202.22 202.22 202.22 +1.64      
Sep10 100208 205.19 205.19 205.19 205.19 +1.12      
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.

Subscribe to our FREE Newsletters
Email:



2009 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

February 2010 Seasonals
 Seasonal Trades
 Trade Outlook
Trade Calendar
 Seasonal Spreads
 Spread Outlook
Spread Calendar

March 2010 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
Special Futures & Cash Charts
 Scenario Analysis
  Email Implied Vol #'s

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


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
2009 KCBT Wheat Report
Howe's Open Limits
Scheduled Reports

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

Help Pages
MRCI 2008 Results
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