|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 18, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Crude Oil(NYM) |
Weekly |
Monthly |
Apr24 |
240318 |
81.03 |
83.09 |
81.01 |
82.72 |
+1.68 |
297,450 |
107,527 |
-33,627 |
Hover/Click |
May24 |
240318 |
80.58 |
82.50 |
80.56 |
82.16 |
+1.58 |
248,796 |
312,024 |
+18,683 |
Hover/Click |
Jun24 |
240318 |
80.10 |
81.89 |
80.10 |
81.61 |
+1.47 |
146,893 |
208,431 |
+10,583 |
Hover/Click |
Jul24 |
240318 |
79.68 |
81.19 |
79.58 |
80.96 |
+1.35 |
63,677 |
140,595 |
-4,168 |
Hover/Click |
Aug24 |
240318 |
79.10 |
80.44 |
78.97 |
80.23 |
+1.25 |
35,908 |
66,044 |
+3,049 |
Hover/Click |
Sep24 |
240318 |
78.40 |
79.64 |
78.38 |
79.46 |
+1.16 |
47,625 |
101,443 |
-4,594 |
Hover/Click |
Oct24 |
240318 |
77.73 |
78.86 |
77.58 |
78.69 |
+1.07 |
13,529 |
60,313 |
+1,566 |
Hover/Click |
Nov24 |
240318 |
77.14 |
78.11 |
77.14 |
77.97 |
+0.99 |
6,987 |
44,400 |
+727 |
Hover/Click |
Dec24 |
240318 |
76.44 |
77.42 |
76.26 |
77.28 |
+0.93 |
69,189 |
189,154 |
+1,528 |
Hover/Click |
Jan25 |
240318 |
76.01 |
76.72 |
75.98 |
76.63 |
+0.88 |
3,304 |
41,047 |
+883 |
Hover/Click |
Feb25 |
240318 |
75.10 |
76.04 |
75.10 |
76.03 |
+0.82 |
2,502 |
27,346 |
+1,129 |
Hover/Click |
Mar25 |
240318 |
74.80 |
75.57 |
74.80 |
75.48 |
+0.77 |
6,875 |
33,833 |
+209 |
Hover/Click |
Apr25 |
240318 |
74.48 |
74.98 |
74.48 |
74.98 |
+0.73 |
868 |
20,926 |
+486 |
Hover/Click |
May25 |
240318 |
74.09 |
74.56 |
74.09 |
74.53 |
+0.69 |
673 |
11,596 |
+193 |
Hover/Click |
Jun25 |
240318 |
73.50 |
74.18 |
73.33 |
74.10 |
+0.67 |
14,956 |
82,673 |
+2,393 |
Hover/Click |
Jul25 |
240318 |
73.21 |
73.63 |
73.21 |
73.63 |
+0.65 |
561 |
14,084 |
-39 |
Hover/Click |
Total Volume and Open Interest |
996,892 |
1,715,257 |
+3,372 |
|
e-miNY Crude Oil(NYM) |
Apr24 |
240318 |
81.025 |
83.075 |
80.975 |
82.725 |
+1.675 |
6,760 |
2,256 |
+19 |
|
May24 |
240318 |
80.575 |
82.500 |
80.525 |
82.150 |
+1.575 |
2,555 |
849 |
+473 |
|
Jun24 |
240318 |
80.300 |
81.900 |
80.250 |
81.600 |
+1.450 |
150 |
168 |
-3 |
|
Jul24 |
240318 |
80.000 |
80.950 |
80.000 |
80.950 |
+1.350 |
9 |
31 |
+0 |
|
Aug24 |
240318 |
79.125 |
80.350 |
79.125 |
80.225 |
+1.250 |
3 |
62 |
+0 |
|
Sep24 |
240318 |
78.700 |
79.475 |
78.700 |
79.450 |
+1.150 |
0 |
72 |
+0 |
|
Total Volume and Open Interest |
9,502 |
3,629 |
+484 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr24 |
240318 |
272.67 |
279.63 |
272.42 |
278.82 |
+6.12 |
46,076 |
57,590 |
-4,561 |
Hover/Click |
May24 |
240318 |
269.60 |
276.66 |
269.51 |
276.17 |
+6.59 |
52,566 |
77,094 |
+6,281 |
Hover/Click |
Jun24 |
240318 |
266.83 |
273.47 |
266.79 |
273.20 |
+6.41 |
31,922 |
49,868 |
-794 |
Hover/Click |
Jul24 |
240318 |
265.61 |
271.51 |
265.61 |
271.33 |
+5.98 |
11,718 |
21,360 |
-62 |
Hover/Click |
Aug24 |
240318 |
265.40 |
270.21 |
265.40 |
270.13 |
+5.61 |
5,886 |
20,597 |
+404 |
Hover/Click |
Sep24 |
240318 |
266.08 |
269.77 |
266.08 |
269.65 |
+5.30 |
7,880 |
18,281 |
+310 |
Hover/Click |
Oct24 |
240318 |
265.09 |
269.13 |
265.09 |
269.11 |
+5.08 |
3,195 |
10,628 |
+24 |
Hover/Click |
Nov24 |
240318 |
265.79 |
268.05 |
265.14 |
267.94 |
+4.90 |
2,415 |
9,854 |
+33 |
Hover/Click |
Dec24 |
240318 |
262.08 |
266.20 |
262.08 |
266.06 |
+4.69 |
7,818 |
22,973 |
-486 |
Hover/Click |
Jan25 |
240318 |
262.28 |
264.56 |
261.81 |
264.56 |
+4.48 |
1,076 |
5,701 |
+103 |
Hover/Click |
Feb25 |
240318 |
260.58 |
262.69 |
259.83 |
262.69 |
+4.27 |
574 |
1,741 |
-120 |
Hover/Click |
Mar25 |
240318 |
258.39 |
260.53 |
258.30 |
260.42 |
+4.09 |
540 |
2,573 |
-13 |
Hover/Click |
Apr25 |
240318 |
255.54 |
257.48 |
255.54 |
257.48 |
+3.84 |
264 |
2,275 |
-34 |
Hover/Click |
May25 |
240318 |
255.07 |
255.07 |
255.07 |
255.07 |
+3.51 |
199 |
961 |
+16 |
Hover/Click |
Total Volume and Open Interest |
173,953 |
312,145 |
+1,412 |
|
e-miNY NY Harbor ULSD(NYM) |
Apr24 |
240318 |
278.80 |
278.82 |
278.80 |
278.80 |
+6.10 |
0 |
2 |
+0 |
|
May24 |
240318 |
276.20 |
276.20 |
276.17 |
276.20 |
+6.62 |
0 |
1 |
+0 |
|
Jun24 |
240318 |
273.20 |
273.20 |
273.20 |
273.20 |
+6.41 |
|
|
|
|
Jul24 |
240318 |
271.30 |
271.33 |
271.30 |
271.30 |
+5.95 |
|
|
|
|
Aug24 |
240318 |
270.10 |
270.13 |
270.10 |
270.10 |
+5.58 |
|
|
|
|
Sep24 |
240318 |
269.70 |
269.70 |
269.65 |
269.70 |
+5.35 |
|
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr24 |
240318 |
271.06 |
276.78 |
270.90 |
275.73 |
+3.65 |
48,457 |
67,611 |
-5,072 |
Hover/Click |
May24 |
240318 |
269.70 |
275.40 |
269.48 |
274.54 |
+3.86 |
55,898 |
98,435 |
+3,378 |
Hover/Click |
Jun24 |
240318 |
265.56 |
271.49 |
265.45 |
270.74 |
+4.18 |
24,059 |
60,745 |
+1,167 |
Hover/Click |
Jul24 |
240318 |
260.99 |
266.35 |
260.58 |
265.70 |
+4.16 |
11,746 |
36,659 |
+185 |
Hover/Click |
Aug24 |
240318 |
255.45 |
260.30 |
255.43 |
259.97 |
+3.99 |
7,023 |
24,479 |
+430 |
Hover/Click |
Sep24 |
240318 |
249.04 |
253.60 |
249.04 |
253.11 |
+3.79 |
10,846 |
27,325 |
-580 |
Hover/Click |
Oct24 |
240318 |
226.74 |
231.13 |
226.44 |
230.45 |
+3.00 |
6,132 |
13,317 |
+177 |
Hover/Click |
Nov24 |
240318 |
222.25 |
223.99 |
221.82 |
223.34 |
+2.97 |
3,933 |
13,926 |
-445 |
Hover/Click |
Dec24 |
240318 |
215.65 |
219.60 |
215.56 |
218.54 |
+2.98 |
4,309 |
22,540 |
+342 |
Hover/Click |
Jan25 |
240318 |
214.74 |
215.88 |
214.63 |
215.88 |
+2.99 |
1,023 |
7,406 |
+513 |
Hover/Click |
Feb25 |
240318 |
215.54 |
215.54 |
215.54 |
215.54 |
+2.97 |
367 |
1,682 |
+119 |
Hover/Click |
Mar25 |
240318 |
216.28 |
216.84 |
216.28 |
216.84 |
+2.91 |
82 |
2,755 |
+33 |
Hover/Click |
Apr25 |
240318 |
237.26 |
237.26 |
237.26 |
237.26 |
+2.88 |
49 |
2,427 |
+9 |
Hover/Click |
May25 |
240318 |
237.05 |
237.05 |
237.05 |
237.05 |
+2.82 |
52 |
1,003 |
+10 |
Hover/Click |
Total Volume and Open Interest |
174,304 |
385,006 |
+361 |
|
e-miNY RBOB Gasoline(NYM) |
Apr24 |
240318 |
275.70 |
275.73 |
275.70 |
275.70 |
+3.62 |
1 |
1 |
+0 |
|
May24 |
240318 |
274.50 |
274.54 |
274.50 |
274.50 |
+3.82 |
|
|
|
|
Jun24 |
240318 |
270.70 |
270.74 |
270.70 |
270.70 |
+4.14 |
|
|
|
|
Jul24 |
240318 |
265.70 |
265.70 |
265.70 |
265.70 |
+4.16 |
|
|
|
|
Aug24 |
240318 |
260.00 |
260.00 |
259.97 |
260.00 |
+4.02 |
|
|
|
|
Sep24 |
240318 |
253.10 |
253.11 |
253.10 |
253.10 |
+3.78 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr24 |
240318 |
1.689 |
1.762 |
1.684 |
1.703 |
+0.048 |
168,141 |
133,015 |
-22,708 |
Hover/Click |
May24 |
240318 |
1.830 |
1.884 |
1.801 |
1.833 |
+0.044 |
136,509 |
389,216 |
+14,321 |
Hover/Click |
Jun24 |
240318 |
2.074 |
2.130 |
2.058 |
2.089 |
+0.051 |
45,116 |
93,063 |
-1,796 |
Hover/Click |
Jul24 |
240318 |
2.406 |
2.465 |
2.393 |
2.420 |
+0.050 |
44,905 |
149,000 |
+702 |
Hover/Click |
Aug24 |
240318 |
2.506 |
2.558 |
2.492 |
2.516 |
+0.048 |
16,392 |
59,000 |
+1,344 |
Hover/Click |
Sep24 |
240318 |
2.507 |
2.561 |
2.495 |
2.520 |
+0.046 |
28,240 |
121,125 |
-612 |
Hover/Click |
Oct24 |
240318 |
2.599 |
2.650 |
2.584 |
2.610 |
+0.046 |
37,784 |
113,578 |
-1,724 |
Hover/Click |
Nov24 |
240318 |
2.993 |
3.045 |
2.985 |
3.012 |
+0.051 |
14,117 |
51,292 |
+1,678 |
Hover/Click |
Dec24 |
240318 |
3.490 |
3.525 |
3.471 |
3.514 |
+0.061 |
14,492 |
54,941 |
+1,138 |
Hover/Click |
Jan25 |
240318 |
3.756 |
3.795 |
3.740 |
3.790 |
+0.058 |
14,260 |
77,865 |
+1,448 |
Hover/Click |
Feb25 |
240318 |
3.584 |
3.608 |
3.549 |
3.605 |
+0.058 |
3,792 |
36,936 |
-276 |
Hover/Click |
Mar25 |
240318 |
3.220 |
3.248 |
3.196 |
3.247 |
+0.054 |
5,731 |
73,334 |
-203 |
Hover/Click |
Apr25 |
240318 |
3.015 |
3.042 |
2.994 |
3.042 |
+0.052 |
5,433 |
57,903 |
-134 |
Hover/Click |
May25 |
240318 |
3.044 |
3.074 |
3.030 |
3.074 |
+0.050 |
2,000 |
22,604 |
-262 |
Hover/Click |
Total Volume and Open Interest |
543,749 |
1,617,506 |
-7,514 |
|
e-miNY Natural Gas(NYM) |
Apr24 |
240318 |
1.690 |
1.760 |
1.675 |
1.705 |
+0.050 |
4,760 |
22,151 |
+696 |
|
May24 |
240318 |
1.830 |
1.885 |
1.800 |
1.835 |
+0.046 |
1,091 |
3,927 |
+191 |
|
Jun24 |
240318 |
2.070 |
2.125 |
2.070 |
2.090 |
+0.052 |
138 |
1,079 |
+39 |
|
Jul24 |
240318 |
2.415 |
2.460 |
2.415 |
2.420 |
+0.050 |
37 |
367 |
+10 |
|
Aug24 |
240318 |
2.540 |
2.540 |
2.505 |
2.515 |
+0.047 |
9 |
94 |
+4 |
|
Sep24 |
240318 |
2.530 |
2.540 |
2.500 |
2.520 |
+0.046 |
9 |
116 |
+6 |
|
Total Volume and Open Interest |
6,096 |
29,023 |
+935 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May24 |
240318 |
85.32 |
87.18 |
85.25 |
86.89 |
+1.55 |
383,733 |
448,609 |
-8,854 |
Hover/Click |
Jun24 |
240318 |
84.77 |
86.44 |
84.66 |
86.19 |
+1.44 |
330,465 |
461,722 |
+9,453 |
Hover/Click |
Jul24 |
240318 |
84.15 |
85.64 |
84.03 |
85.42 |
+1.31 |
174,067 |
243,310 |
-2,025 |
Hover/Click |
Aug24 |
240318 |
83.51 |
84.87 |
83.41 |
84.68 |
+1.22 |
87,237 |
151,120 |
+6,182 |
Hover/Click |
Sep24 |
240318 |
82.83 |
84.12 |
82.74 |
83.94 |
+1.15 |
68,784 |
146,502 |
-4,681 |
Hover/Click |
Oct24 |
240318 |
82.16 |
83.38 |
82.08 |
83.21 |
+1.09 |
26,959 |
94,259 |
+2,998 |
Hover/Click |
Nov24 |
240318 |
81.53 |
82.66 |
81.41 |
82.53 |
+1.03 |
12,383 |
63,141 |
-743 |
Hover/Click |
Dec24 |
240318 |
80.94 |
82.03 |
80.82 |
81.88 |
+0.97 |
80,636 |
235,261 |
-1,505 |
Hover/Click |
Jan25 |
240318 |
80.35 |
81.34 |
80.35 |
81.25 |
+0.91 |
4,723 |
48,263 |
-229 |
Hover/Click |
Feb25 |
240318 |
79.90 |
80.74 |
79.80 |
80.68 |
+0.85 |
4,607 |
45,624 |
+253 |
Hover/Click |
Mar25 |
240318 |
79.44 |
80.27 |
79.34 |
80.18 |
+0.81 |
6,718 |
35,701 |
+1,320 |
Hover/Click |
Apr25 |
240318 |
79.07 |
79.80 |
79.07 |
79.72 |
+0.77 |
1,436 |
22,888 |
-22 |
Hover/Click |
May25 |
240318 |
79.28 |
79.28 |
79.28 |
79.28 |
+0.73 |
949 |
24,026 |
+352 |
Hover/Click |
Jun25 |
240318 |
78.26 |
78.99 |
78.08 |
78.88 |
+0.69 |
12,949 |
77,215 |
+789 |
Hover/Click |
Total Volume and Open Interest |
1,237,297 |
2,364,375 |
+4,971 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr24 |
240318 |
838.00 |
863.25 |
838.00 |
856.50 |
+18.00 |
109,928 |
162,814 |
-4,682 |
Hover/Click |
May24 |
240318 |
824.25 |
847.00 |
824.25 |
840.75 |
+16.25 |
108,361 |
157,637 |
+3,923 |
Hover/Click |
Jun24 |
240318 |
811.25 |
833.25 |
811.25 |
827.00 |
+14.50 |
86,069 |
98,977 |
-4,421 |
Hover/Click |
Jul24 |
240318 |
804.25 |
825.00 |
804.25 |
819.00 |
+13.50 |
23,415 |
48,104 |
+186 |
Hover/Click |
Aug24 |
240318 |
800.25 |
819.50 |
800.25 |
814.00 |
+12.75 |
10,524 |
45,481 |
+433 |
Hover/Click |
Sep24 |
240318 |
797.25 |
815.75 |
797.25 |
810.25 |
+12.00 |
19,296 |
62,005 |
-178 |
Hover/Click |
Oct24 |
240318 |
799.50 |
812.00 |
799.50 |
807.25 |
+11.50 |
6,810 |
37,758 |
-555 |
Hover/Click |
Nov24 |
240318 |
792.75 |
805.00 |
792.75 |
800.00 |
+10.75 |
3,653 |
24,958 |
-484 |
Hover/Click |
Dec24 |
240318 |
780.75 |
795.75 |
780.75 |
790.75 |
+9.75 |
19,972 |
82,401 |
-1,472 |
Hover/Click |
Total Volume and Open Interest |
398,804 |
807,511 |
-5,905 |
|
WTI Crude Oil(ICE) |
Apr24 |
240318 |
81.15 |
83.08 |
81.02 |
82.72 |
+1.68 |
38,062 |
30,466 |
-8,662 |
Hover/Click |
May24 |
240318 |
80.70 |
82.49 |
80.57 |
82.16 |
+1.58 |
88,435 |
98,606 |
+1,217 |
Hover/Click |
Jun24 |
240318 |
80.28 |
81.86 |
80.11 |
81.61 |
+1.47 |
86,080 |
93,023 |
+1,249 |
Hover/Click |
Jul24 |
240318 |
79.63 |
81.18 |
79.57 |
80.96 |
+1.35 |
61,074 |
46,512 |
+784 |
Hover/Click |
Aug24 |
240318 |
79.00 |
80.31 |
79.00 |
80.23 |
+1.25 |
36,349 |
22,923 |
+816 |
Hover/Click |
Sep24 |
240318 |
78.51 |
79.56 |
78.51 |
79.46 |
+1.16 |
17,996 |
43,844 |
+965 |
Hover/Click |
Oct24 |
240318 |
78.22 |
78.69 |
78.22 |
78.69 |
+1.07 |
2,586 |
14,738 |
+171 |
Hover/Click |
Nov24 |
240318 |
77.53 |
77.98 |
77.45 |
77.97 |
+0.99 |
776 |
13,724 |
-121 |
Hover/Click |
Dec24 |
240318 |
76.64 |
77.30 |
76.60 |
77.28 |
+0.93 |
11,398 |
88,375 |
+612 |
Hover/Click |
Jan25 |
240318 |
76.63 |
76.63 |
76.63 |
76.63 |
+0.88 |
488 |
8,717 |
+72 |
Hover/Click |
Feb25 |
240318 |
76.03 |
76.03 |
76.03 |
76.03 |
+0.82 |
338 |
4,109 |
+92 |
Hover/Click |
Mar25 |
240318 |
75.44 |
75.48 |
75.44 |
75.48 |
+0.77 |
669 |
5,752 |
-64 |
Hover/Click |
Apr25 |
240318 |
74.98 |
74.98 |
74.98 |
74.98 |
+0.73 |
176 |
3,196 |
+15 |
Hover/Click |
May25 |
240318 |
74.53 |
74.53 |
74.53 |
74.53 |
+0.69 |
186 |
3,584 |
-3 |
Hover/Click |
Jun25 |
240318 |
73.83 |
74.10 |
73.64 |
74.10 |
+0.67 |
1,454 |
19,639 |
+204 |
Hover/Click |
Jul25 |
240318 |
73.63 |
73.63 |
73.63 |
73.63 |
+0.65 |
86 |
3,656 |
+27 |
Hover/Click |
Total Volume and Open Interest |
349,717 |
580,447 |
-1,762 |
|
Heating Oil(ICE) |
Apr24 |
240318 |
275.34 |
279.52 |
274.56 |
278.82 |
+6.12 |
6,669 |
5,255 |
+628 |
|
May24 |
240318 |
270.30 |
276.50 |
270.20 |
276.17 |
+6.59 |
25,579 |
4,665 |
+216 |
|
Jun24 |
240318 |
267.37 |
273.41 |
267.37 |
273.20 |
+6.41 |
26,384 |
6,407 |
-13 |
|
Jul24 |
240318 |
268.42 |
271.42 |
267.55 |
271.33 |
+5.98 |
6,674 |
2,049 |
+11 |
|
Aug24 |
240318 |
270.13 |
270.13 |
270.13 |
270.13 |
+5.61 |
3,019 |
842 |
+180 |
|
Sep24 |
240318 |
269.65 |
269.65 |
269.65 |
269.65 |
+5.30 |
1,396 |
1,589 |
+292 |
|
Oct24 |
240318 |
269.11 |
269.11 |
269.11 |
269.11 |
+5.08 |
238 |
924 |
-100 |
|
Nov24 |
240318 |
267.94 |
267.94 |
267.94 |
267.94 |
+4.90 |
0 |
768 |
+0 |
|
Dec24 |
240318 |
263.98 |
266.06 |
263.98 |
266.06 |
+4.69 |
624 |
3,017 |
+72 |
|
Jan25 |
240318 |
264.56 |
264.56 |
264.56 |
264.56 |
+4.48 |
0 |
569 |
+0 |
|
Total Volume and Open Interest |
70,670 |
26,276 |
+1,373 |
|
RBOB Gasoline(ICE) |
Apr24 |
240315 |
85.25 |
87.53 |
84.95 |
86.93 |
+1.90 |
27,874 |
43,384 |
-4,689 |
|
May24 |
240315 |
91.50 |
93.38 |
91.43 |
93.18 |
+1.58 |
161 |
5,978 |
+26 |
|
Jun24 |
240315 |
101.48 |
102.95 |
100.95 |
102.48 |
+1.05 |
21,825 |
80,896 |
+2,964 |
|
Jul24 |
240315 |
103.58 |
105.00 |
103.05 |
104.50 |
+1.00 |
6,192 |
32,766 |
+176 |
|
Aug24 |
240315 |
102.33 |
103.68 |
102.05 |
103.43 |
+1.10 |
6,431 |
32,586 |
+146 |
|
Sep24 |
240318 |
251.82 |
253.28 |
251.82 |
253.11 |
+3.79 |
1,358 |
2,125 |
+211 |
|
Oct24 |
240315 |
86.35 |
86.98 |
86.23 |
86.75 |
+0.32 |
8,311 |
35,536 |
+2,045 |
|
Nov24 |
240318 |
223.34 |
223.34 |
223.34 |
223.34 |
+2.97 |
265 |
1,239 |
+141 |
|
Dec24 |
240315 |
77.40 |
77.70 |
77.30 |
77.45 |
-0.03 |
3,585 |
21,721 |
+977 |
|
Jan25 |
240318 |
215.88 |
215.88 |
215.88 |
215.88 |
+2.99 |
160 |
909 |
+144 |
|
Total Volume and Open Interest |
75,465 |
36,439 |
+1,205 |
|
Crude Oil(TOCOM) |
Mar24 |
240318 |
78000 |
78500 |
77660 |
78480 |
+280 |
36 |
2,416 |
-31 |
|
Apr24 |
240318 |
79170 |
79550 |
79170 |
79550 |
+970 |
74 |
2,812 |
-26 |
|
May24 |
240318 |
77320 |
78290 |
77320 |
78270 |
+880 |
76 |
3,281 |
-14 |
|
Jun24 |
240318 |
76250 |
77200 |
76180 |
77200 |
+910 |
454 |
4,647 |
-218 |
|
Jul24 |
240318 |
75200 |
76110 |
75070 |
76110 |
+900 |
1,287 |
6,459 |
-652 |
|
Aug24 |
240318 |
74270 |
75090 |
73950 |
75080 |
+880 |
2,810 |
28,969 |
+426 |
|
Total Volume and Open Interest |
4,738 |
49,195 |
-515 |
|
Gasoline(TOCOM) |
Apr24 |
240318 |
81000 |
81000 |
81000 |
81000 |
unch |
|
|
|
|
May24 |
240318 |
81000 |
81000 |
81000 |
81000 |
unch |
|
|
|
|
Jun24 |
240318 |
81000 |
81000 |
81000 |
81000 |
unch |
|
|
|
|
Jul24 |
240318 |
81000 |
81000 |
81000 |
81000 |
unch |
|
|
|
|
Aug24 |
240318 |
81000 |
81000 |
81000 |
81000 |
unch |
|
|
|
|
Sep24 |
240318 |
81000 |
81000 |
81000 |
81000 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Kerosene(TOCOM) |
Apr24 |
240318 |
81000 |
81000 |
81000 |
81000 |
unch |
|
|
|
|
May24 |
240318 |
81000 |
81000 |
81000 |
81000 |
unch |
|
|
|
|
Jun24 |
240318 |
81000 |
81000 |
81000 |
81000 |
unch |
|
|
|
|
Jul24 |
240318 |
81000 |
81000 |
81000 |
81000 |
unch |
|
|
|
|
Aug24 |
240318 |
81000 |
81000 |
81000 |
81000 |
unch |
|
|
|
|
Sep24 |
240318 |
81000 |
81000 |
81000 |
81000 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
ENDEX EUA(ICE) |
Mar24 |
240318 |
58.11 |
60.32 |
58.11 |
59.56 |
+1.99 |
9,537 |
100,337 |
-4,935 |
|
Jun24 |
240318 |
60.26 |
60.26 |
60.26 |
60.26 |
+2.01 |
300 |
25,872 |
+300 |
|
Sep24 |
240318 |
60.92 |
60.92 |
60.92 |
60.92 |
+2.03 |
0 |
7,127 |
+0 |
|
Dec24 |
240318 |
59.45 |
62.34 |
59.45 |
61.43 |
+2.04 |
37,897 |
289,989 |
-3,889 |
|
Mar25 |
240318 |
61.71 |
62.40 |
61.71 |
62.16 |
+2.07 |
207 |
20,217 |
+205 |
|
Jun25 |
240318 |
62.73 |
62.73 |
62.73 |
62.73 |
+2.09 |
0 |
30 |
+0 |
|
Sep25 |
240318 |
63.21 |
63.21 |
63.21 |
63.21 |
+2.11 |
0 |
250 |
+0 |
|
Dec25 |
240318 |
61.88 |
64.54 |
61.86 |
63.73 |
+2.12 |
2,864 |
95,452 |
+855 |
|
Mar26 |
240318 |
63.94 |
64.58 |
63.94 |
64.33 |
+2.16 |
0 |
1,616 |
+0 |
|
Dec26 |
240318 |
65.43 |
66.58 |
65.35 |
65.98 |
+2.21 |
138 |
12,147 |
+37 |
|
Total Volume and Open Interest |
53,260 |
589,935 |
-5,517 |
|
API2 Rotterdam Coal(ICE) |
Mar24 |
240318 |
112.15 |
112.15 |
112.15 |
112.15 |
-0.20 |
7 |
2,322 |
+1 |
|
Apr24 |
240318 |
111.25 |
113.00 |
110.95 |
110.95 |
-0.30 |
334 |
2,420 |
-54 |
|
May24 |
240318 |
109.70 |
109.85 |
109.30 |
109.30 |
+0.45 |
187 |
1,551 |
-35 |
|
Jun24 |
240318 |
108.00 |
108.00 |
107.55 |
107.55 |
+0.60 |
154 |
1,460 |
-24 |
|
Jul24 |
240318 |
106.95 |
106.95 |
106.95 |
106.95 |
+0.85 |
156 |
1,501 |
-27 |
|
Aug24 |
240318 |
106.85 |
106.85 |
106.85 |
106.85 |
+0.55 |
156 |
1,488 |
-27 |
|
Sep24 |
240318 |
106.80 |
106.80 |
106.80 |
106.80 |
+0.10 |
156 |
1,511 |
-24 |
|
Oct24 |
240318 |
106.80 |
106.80 |
106.80 |
106.80 |
-0.45 |
53 |
1,553 |
+26 |
|
Nov24 |
240318 |
107.10 |
107.10 |
107.10 |
107.10 |
-0.55 |
53 |
1,553 |
+26 |
|
Dec24 |
240318 |
107.70 |
107.70 |
107.70 |
107.70 |
-0.20 |
53 |
1,553 |
+26 |
|
Jan25 |
240318 |
108.40 |
108.40 |
108.40 |
108.40 |
-0.05 |
31 |
700 |
-4 |
|
Feb25 |
240318 |
108.25 |
108.25 |
108.25 |
108.25 |
-0.05 |
31 |
695 |
-4 |
|
Total Volume and Open Interest |
1,669 |
24,861 |
-106 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|