|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 17, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Crude Oil(NYM) |
Weekly |
Monthly |
May24 |
240417 |
85.36 |
85.51 |
82.55 |
82.69 |
-2.67 |
343,894 |
131,608 |
-25,981 |
Hover/Click |
Jun24 |
240417 |
84.82 |
84.97 |
82.01 |
82.15 |
-2.68 |
253,335 |
363,059 |
+18,077 |
Hover/Click |
Jul24 |
240417 |
84.27 |
84.37 |
81.50 |
81.61 |
-2.61 |
103,704 |
193,233 |
+35 |
Hover/Click |
Aug24 |
240417 |
83.52 |
83.55 |
80.91 |
81.00 |
-2.51 |
44,245 |
88,832 |
+2,782 |
Hover/Click |
Sep24 |
240417 |
82.75 |
82.87 |
80.22 |
80.31 |
-2.42 |
41,539 |
122,753 |
+899 |
Hover/Click |
Oct24 |
240417 |
81.97 |
82.08 |
79.56 |
79.61 |
-2.31 |
14,554 |
70,714 |
+890 |
Hover/Click |
Nov24 |
240417 |
81.31 |
81.31 |
78.87 |
78.95 |
-2.20 |
8,239 |
53,007 |
+328 |
Hover/Click |
Dec24 |
240417 |
80.48 |
80.60 |
78.21 |
78.31 |
-2.09 |
53,790 |
185,758 |
-707 |
Hover/Click |
Jan25 |
240417 |
79.44 |
79.64 |
77.62 |
77.68 |
-1.99 |
4,324 |
40,915 |
-423 |
Hover/Click |
Feb25 |
240417 |
78.84 |
78.95 |
77.06 |
77.08 |
-1.90 |
2,027 |
31,287 |
-242 |
Hover/Click |
Mar25 |
240417 |
78.55 |
78.55 |
76.42 |
76.52 |
-1.83 |
8,048 |
45,044 |
+328 |
Hover/Click |
Apr25 |
240417 |
77.58 |
77.58 |
76.00 |
76.00 |
-1.76 |
1,262 |
26,559 |
-79 |
Hover/Click |
May25 |
240417 |
75.80 |
75.98 |
75.53 |
75.53 |
-1.70 |
702 |
22,278 |
+100 |
Hover/Click |
Jun25 |
240417 |
76.80 |
76.93 |
74.96 |
75.09 |
-1.64 |
16,064 |
100,842 |
-457 |
Hover/Click |
Jul25 |
240417 |
74.63 |
74.63 |
74.63 |
74.63 |
-1.60 |
348 |
20,493 |
+59 |
Hover/Click |
Aug25 |
240417 |
74.19 |
74.19 |
74.19 |
74.19 |
-1.56 |
361 |
14,218 |
+13 |
Hover/Click |
Total Volume and Open Interest |
930,490 |
1,800,696 |
-1,467 |
|
e-miNY Crude Oil(NYM) |
May24 |
240417 |
85.400 |
85.500 |
82.550 |
82.700 |
-2.650 |
11,828 |
1,462 |
-225 |
|
Jun24 |
240417 |
84.900 |
84.975 |
82.025 |
82.150 |
-2.675 |
2,786 |
560 |
+122 |
|
Jul24 |
240417 |
84.175 |
84.300 |
81.475 |
81.600 |
-2.625 |
83 |
153 |
-1 |
|
Aug24 |
240417 |
83.175 |
83.475 |
81.000 |
81.000 |
-2.500 |
27 |
63 |
+0 |
|
Sep24 |
240417 |
82.575 |
82.575 |
80.250 |
80.300 |
-2.425 |
8 |
80 |
+3 |
|
Oct24 |
240417 |
81.825 |
81.825 |
79.600 |
79.600 |
-2.325 |
8 |
9 |
-4 |
|
Total Volume and Open Interest |
14,771 |
2,557 |
-106 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May24 |
240417 |
265.58 |
265.79 |
256.20 |
257.47 |
-7.66 |
39,560 |
48,934 |
-4,781 |
Hover/Click |
Jun24 |
240417 |
266.20 |
266.43 |
257.02 |
258.09 |
-7.69 |
41,467 |
78,909 |
+3,190 |
Hover/Click |
Jul24 |
240417 |
266.72 |
266.86 |
257.75 |
258.67 |
-7.60 |
18,670 |
36,783 |
+2,597 |
Hover/Click |
Aug24 |
240417 |
267.20 |
267.20 |
258.44 |
259.17 |
-7.46 |
8,530 |
26,696 |
+62 |
Hover/Click |
Sep24 |
240417 |
267.34 |
267.39 |
258.80 |
259.56 |
-7.33 |
10,617 |
32,215 |
+1,215 |
Hover/Click |
Oct24 |
240417 |
266.01 |
266.76 |
258.81 |
259.58 |
-7.22 |
4,364 |
16,605 |
+111 |
Hover/Click |
Nov24 |
240417 |
264.10 |
264.77 |
258.40 |
259.09 |
-7.16 |
3,008 |
17,880 |
+291 |
Hover/Click |
Dec24 |
240417 |
265.59 |
265.59 |
257.40 |
258.09 |
-7.11 |
12,072 |
33,510 |
+609 |
Hover/Click |
Jan25 |
240417 |
262.76 |
263.05 |
256.87 |
257.45 |
-7.09 |
1,819 |
9,854 |
+103 |
Hover/Click |
Feb25 |
240417 |
262.93 |
262.93 |
255.78 |
256.22 |
-7.07 |
1,598 |
3,521 |
-194 |
Hover/Click |
Mar25 |
240417 |
259.65 |
259.88 |
254.06 |
254.42 |
-6.92 |
942 |
4,529 |
+301 |
Hover/Click |
Apr25 |
240417 |
256.61 |
257.45 |
252.04 |
252.09 |
-6.74 |
346 |
3,954 |
-13 |
Hover/Click |
May25 |
240417 |
257.00 |
257.00 |
250.63 |
250.71 |
-6.51 |
384 |
1,281 |
+104 |
Hover/Click |
Jun25 |
240417 |
254.35 |
254.35 |
249.31 |
249.48 |
-6.26 |
1,158 |
5,362 |
+211 |
Hover/Click |
Total Volume and Open Interest |
144,951 |
331,293 |
+3,870 |
|
e-miNY NY Harbor ULSD(NYM) |
May24 |
240417 |
257.50 |
257.50 |
257.47 |
257.50 |
-7.63 |
0 |
2 |
+0 |
|
Jun24 |
240417 |
258.10 |
258.10 |
258.09 |
258.10 |
-7.68 |
|
|
|
|
Jul24 |
240417 |
258.70 |
258.70 |
258.67 |
258.70 |
-7.57 |
|
|
|
|
Aug24 |
240417 |
259.20 |
259.20 |
259.17 |
259.20 |
-7.43 |
|
|
|
|
Sep24 |
240417 |
259.60 |
259.60 |
259.56 |
259.60 |
-7.29 |
|
|
|
|
Oct24 |
240417 |
259.60 |
259.60 |
259.58 |
259.60 |
-7.20 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May24 |
240417 |
281.80 |
282.29 |
272.11 |
272.87 |
-9.36 |
46,650 |
93,368 |
-7,713 |
Hover/Click |
Jun24 |
240417 |
278.88 |
279.18 |
269.38 |
269.92 |
-9.19 |
53,933 |
102,733 |
+2,330 |
Hover/Click |
Jul24 |
240417 |
274.13 |
274.38 |
265.07 |
265.45 |
-8.87 |
21,285 |
68,488 |
+382 |
Hover/Click |
Aug24 |
240417 |
268.44 |
268.56 |
260.06 |
260.32 |
-8.61 |
9,952 |
30,160 |
+101 |
Hover/Click |
Sep24 |
240417 |
262.25 |
262.25 |
253.93 |
254.14 |
-8.31 |
9,039 |
36,986 |
-440 |
Hover/Click |
Oct24 |
240417 |
241.25 |
241.25 |
233.61 |
233.97 |
-7.50 |
4,528 |
21,362 |
-39 |
Hover/Click |
Nov24 |
240417 |
233.56 |
233.56 |
226.82 |
226.85 |
-7.11 |
2,810 |
17,707 |
+318 |
Hover/Click |
Dec24 |
240417 |
228.00 |
228.06 |
221.44 |
221.90 |
-6.78 |
4,485 |
25,645 |
+287 |
Hover/Click |
Jan25 |
240417 |
224.13 |
224.15 |
218.96 |
219.00 |
-6.62 |
789 |
9,000 |
-118 |
Hover/Click |
Feb25 |
240417 |
222.12 |
223.13 |
218.48 |
218.48 |
-6.59 |
252 |
1,944 |
-5 |
Hover/Click |
Mar25 |
240417 |
224.34 |
224.34 |
219.71 |
219.71 |
-6.60 |
330 |
4,033 |
+32 |
Hover/Click |
Apr25 |
240417 |
243.66 |
244.58 |
240.13 |
240.13 |
-6.42 |
351 |
3,250 |
+37 |
Hover/Click |
May25 |
240417 |
239.33 |
239.33 |
239.33 |
239.33 |
-6.14 |
337 |
1,158 |
+3 |
Hover/Click |
Jun25 |
240417 |
241.10 |
242.00 |
237.71 |
237.71 |
-5.86 |
464 |
3,312 |
+110 |
Hover/Click |
Total Volume and Open Interest |
155,331 |
422,377 |
-4,681 |
|
e-miNY RBOB Gasoline(NYM) |
May24 |
240417 |
272.90 |
272.90 |
272.87 |
272.90 |
-9.33 |
1 |
1 |
+1 |
|
Jun24 |
240417 |
269.90 |
269.92 |
269.90 |
269.90 |
-9.21 |
|
|
|
|
Jul24 |
240417 |
265.50 |
265.50 |
265.45 |
265.50 |
-8.82 |
|
|
|
|
Aug24 |
240417 |
260.30 |
260.32 |
260.30 |
260.30 |
-8.63 |
|
|
|
|
Sep24 |
240417 |
254.10 |
254.14 |
254.10 |
254.10 |
-8.35 |
|
|
|
|
Oct24 |
240417 |
234.00 |
234.00 |
233.97 |
234.00 |
-7.47 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May24 |
240417 |
1.677 |
1.724 |
1.660 |
1.712 |
-0.020 |
170,569 |
164,034 |
-13,675 |
Hover/Click |
Jun24 |
240417 |
1.939 |
1.976 |
1.914 |
1.962 |
-0.026 |
105,811 |
216,074 |
+14,829 |
Hover/Click |
Jul24 |
240417 |
2.276 |
2.310 |
2.258 |
2.294 |
-0.029 |
60,349 |
250,841 |
+2,253 |
Hover/Click |
Aug24 |
240417 |
2.408 |
2.425 |
2.383 |
2.407 |
-0.035 |
22,234 |
79,311 |
+782 |
Hover/Click |
Sep24 |
240417 |
2.399 |
2.420 |
2.376 |
2.402 |
-0.032 |
25,858 |
142,890 |
+1,174 |
Hover/Click |
Oct24 |
240417 |
2.504 |
2.530 |
2.479 |
2.509 |
-0.026 |
26,220 |
104,468 |
-2,040 |
Hover/Click |
Nov24 |
240417 |
2.914 |
2.938 |
2.888 |
2.920 |
-0.024 |
10,401 |
53,378 |
+421 |
Hover/Click |
Dec24 |
240417 |
3.463 |
3.488 |
3.439 |
3.474 |
-0.019 |
8,110 |
67,619 |
-335 |
Hover/Click |
Jan25 |
240417 |
3.732 |
3.754 |
3.709 |
3.742 |
-0.020 |
11,216 |
81,378 |
+181 |
Hover/Click |
Feb25 |
240417 |
3.551 |
3.581 |
3.539 |
3.570 |
-0.026 |
1,998 |
37,902 |
+86 |
Hover/Click |
Mar25 |
240417 |
3.209 |
3.235 |
3.186 |
3.220 |
-0.023 |
10,457 |
80,720 |
-218 |
Hover/Click |
Apr25 |
240417 |
3.023 |
3.029 |
2.997 |
3.019 |
-0.034 |
13,175 |
70,896 |
+2,667 |
Hover/Click |
May25 |
240417 |
3.096 |
3.099 |
3.070 |
3.090 |
-0.037 |
2,883 |
29,343 |
+173 |
Hover/Click |
Jun25 |
240417 |
3.262 |
3.272 |
3.245 |
3.265 |
-0.034 |
953 |
11,091 |
+4 |
Hover/Click |
Total Volume and Open Interest |
484,311 |
1,584,767 |
+7,433 |
|
e-miNY Natural Gas(NYM) |
May24 |
240417 |
1.675 |
1.725 |
1.655 |
1.710 |
-0.022 |
7,861 |
20,010 |
+3,277 |
|
Jun24 |
240417 |
1.945 |
1.975 |
1.915 |
1.960 |
-0.028 |
672 |
3,921 |
+114 |
|
Jul24 |
240417 |
2.285 |
2.300 |
2.260 |
2.295 |
-0.028 |
234 |
734 |
+50 |
|
Aug24 |
240417 |
2.410 |
2.410 |
2.385 |
2.405 |
-0.037 |
37 |
145 |
+8 |
|
Sep24 |
240417 |
2.395 |
2.410 |
2.380 |
2.400 |
-0.034 |
14 |
171 |
+1 |
|
Oct24 |
240417 |
2.500 |
2.520 |
2.480 |
2.510 |
-0.025 |
16 |
227 |
+4 |
|
Total Volume and Open Interest |
8,851 |
26,331 |
+3,449 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun24 |
240417 |
90.11 |
90.17 |
87.13 |
87.29 |
-2.73 |
410,360 |
513,520 |
-21,661 |
Hover/Click |
Jul24 |
240417 |
89.31 |
89.36 |
86.48 |
86.60 |
-2.63 |
262,786 |
500,165 |
+20,263 |
Hover/Click |
Aug24 |
240417 |
88.52 |
88.55 |
85.80 |
85.90 |
-2.53 |
123,355 |
219,623 |
+7,299 |
Hover/Click |
Sep24 |
240417 |
87.76 |
87.79 |
85.11 |
85.20 |
-2.45 |
91,528 |
188,623 |
+4,401 |
Hover/Click |
Oct24 |
240417 |
87.01 |
87.01 |
84.44 |
84.52 |
-2.38 |
37,993 |
120,589 |
-3,277 |
Hover/Click |
Nov24 |
240417 |
86.32 |
86.32 |
83.82 |
83.90 |
-2.30 |
28,039 |
88,839 |
-627 |
Hover/Click |
Dec24 |
240417 |
85.64 |
85.66 |
83.20 |
83.29 |
-2.22 |
106,427 |
248,207 |
+1,178 |
Hover/Click |
Jan25 |
240417 |
84.80 |
84.85 |
82.60 |
82.68 |
-2.14 |
11,755 |
54,914 |
+364 |
Hover/Click |
Feb25 |
240417 |
84.14 |
84.18 |
82.02 |
82.08 |
-2.06 |
8,569 |
47,204 |
-1,410 |
Hover/Click |
Mar25 |
240417 |
83.50 |
83.55 |
81.42 |
81.51 |
-1.99 |
12,851 |
45,756 |
+137 |
Hover/Click |
Apr25 |
240417 |
82.73 |
82.96 |
80.91 |
80.99 |
-1.92 |
3,331 |
28,808 |
+421 |
Hover/Click |
May25 |
240417 |
82.17 |
82.43 |
80.45 |
80.52 |
-1.86 |
4,254 |
29,415 |
+1,608 |
Hover/Click |
Jun25 |
240417 |
81.91 |
81.96 |
80.00 |
80.10 |
-1.81 |
23,555 |
83,529 |
-494 |
Hover/Click |
Jul25 |
240417 |
81.13 |
81.19 |
79.70 |
79.70 |
-1.76 |
1,667 |
14,962 |
+733 |
Hover/Click |
Total Volume and Open Interest |
1,170,988 |
2,482,540 |
+14,032 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May24 |
240417 |
819.00 |
820.00 |
787.75 |
806.75 |
-11.00 |
89,867 |
134,226 |
-10,813 |
Hover/Click |
Jun24 |
240417 |
818.75 |
819.75 |
789.00 |
807.00 |
-10.50 |
78,620 |
160,831 |
+9,180 |
Hover/Click |
Jul24 |
240417 |
817.75 |
818.75 |
789.75 |
806.75 |
-10.00 |
41,110 |
89,286 |
+2,156 |
Hover/Click |
Aug24 |
240417 |
817.50 |
817.75 |
789.75 |
806.25 |
-9.25 |
18,134 |
56,177 |
-242 |
Hover/Click |
Sep24 |
240417 |
816.50 |
816.50 |
789.50 |
805.25 |
-9.00 |
21,729 |
73,641 |
+240 |
Hover/Click |
Oct24 |
240417 |
813.25 |
813.25 |
789.25 |
804.50 |
-8.50 |
7,168 |
48,312 |
+95 |
Hover/Click |
Nov24 |
240417 |
808.25 |
808.25 |
784.50 |
799.50 |
-8.25 |
5,028 |
30,387 |
+824 |
Hover/Click |
Dec24 |
240417 |
802.25 |
802.75 |
777.50 |
792.50 |
-8.00 |
22,905 |
94,831 |
-765 |
Hover/Click |
Total Volume and Open Interest |
298,273 |
807,808 |
+2,903 |
|
WTI Crude Oil(ICE) |
May24 |
240417 |
85.51 |
85.51 |
82.57 |
82.69 |
-2.67 |
32,531 |
51,311 |
-6,046 |
Hover/Click |
Jun24 |
240417 |
84.93 |
84.97 |
82.03 |
82.15 |
-2.68 |
65,123 |
100,132 |
-6,590 |
Hover/Click |
Jul24 |
240417 |
84.10 |
84.16 |
81.52 |
81.61 |
-2.61 |
56,199 |
73,238 |
+2,745 |
Hover/Click |
Aug24 |
240417 |
83.29 |
83.48 |
80.94 |
81.00 |
-2.51 |
37,606 |
30,325 |
-1,779 |
Hover/Click |
Sep24 |
240417 |
82.71 |
82.74 |
80.26 |
80.31 |
-2.42 |
28,459 |
47,119 |
-537 |
Hover/Click |
Oct24 |
240417 |
81.67 |
81.67 |
79.59 |
79.61 |
-2.31 |
11,798 |
13,870 |
-318 |
Hover/Click |
Nov24 |
240417 |
80.93 |
80.93 |
78.95 |
78.95 |
-2.20 |
3,863 |
14,661 |
+443 |
Hover/Click |
Dec24 |
240417 |
80.14 |
80.36 |
78.31 |
78.31 |
-2.09 |
16,017 |
92,566 |
-1,300 |
Hover/Click |
Jan25 |
240417 |
77.68 |
77.68 |
77.68 |
77.68 |
-1.99 |
612 |
10,197 |
+113 |
Hover/Click |
Feb25 |
240417 |
77.08 |
77.08 |
77.08 |
77.08 |
-1.90 |
290 |
4,506 |
-30 |
Hover/Click |
Mar25 |
240417 |
76.52 |
76.52 |
76.52 |
76.52 |
-1.83 |
2,485 |
8,320 |
+977 |
Hover/Click |
Apr25 |
240417 |
76.00 |
76.00 |
76.00 |
76.00 |
-1.76 |
72 |
3,364 |
-27 |
Hover/Click |
May25 |
240417 |
75.53 |
75.53 |
75.53 |
75.53 |
-1.70 |
19 |
3,203 |
+0 |
Hover/Click |
Jun25 |
240417 |
76.56 |
76.56 |
75.09 |
75.09 |
-1.64 |
2,375 |
22,485 |
+244 |
Hover/Click |
Jul25 |
240417 |
74.63 |
74.63 |
74.63 |
74.63 |
-1.60 |
99 |
4,097 |
+0 |
Hover/Click |
Aug25 |
240417 |
74.19 |
74.19 |
74.19 |
74.19 |
-1.56 |
65 |
3,526 |
+52 |
Hover/Click |
Total Volume and Open Interest |
260,317 |
582,776 |
-12,033 |
|
Heating Oil(ICE) |
May24 |
240417 |
265.60 |
265.75 |
256.27 |
257.47 |
-7.66 |
4,373 |
4,153 |
-411 |
|
Jun24 |
240417 |
266.26 |
266.26 |
257.04 |
258.09 |
-7.69 |
20,106 |
7,508 |
-22 |
|
Jul24 |
240417 |
265.00 |
265.87 |
258.01 |
258.67 |
-7.60 |
21,819 |
2,811 |
-80 |
|
Aug24 |
240417 |
265.02 |
265.07 |
258.56 |
259.17 |
-7.46 |
6,475 |
1,465 |
-71 |
|
Sep24 |
240417 |
264.67 |
264.67 |
259.56 |
259.56 |
-7.33 |
2,699 |
2,624 |
+92 |
|
Oct24 |
240417 |
259.79 |
259.79 |
259.58 |
259.58 |
-7.22 |
612 |
1,230 |
+37 |
|
Nov24 |
240417 |
259.09 |
259.09 |
259.09 |
259.09 |
-7.16 |
107 |
1,543 |
+13 |
|
Dec24 |
240417 |
262.31 |
262.31 |
258.09 |
258.09 |
-7.11 |
885 |
3,844 |
+248 |
|
Jan25 |
240417 |
257.45 |
257.45 |
257.45 |
257.45 |
-7.09 |
1 |
1,030 |
+0 |
|
Feb25 |
240417 |
256.22 |
256.22 |
256.22 |
256.22 |
-7.07 |
9 |
51 |
+8 |
|
Total Volume and Open Interest |
57,095 |
26,778 |
-177 |
|
RBOB Gasoline(ICE) |
May24 |
240416 |
94.45 |
95.70 |
94.25 |
94.73 |
+0.40 |
1,136 |
6,414 |
-418 |
|
Jun24 |
240416 |
102.50 |
104.20 |
102.18 |
102.83 |
+0.38 |
31,283 |
106,753 |
-2,339 |
|
Jul24 |
240416 |
103.85 |
105.05 |
103.25 |
104.03 |
+0.28 |
9,803 |
42,037 |
-1,200 |
|
Aug24 |
240416 |
101.85 |
103.00 |
101.48 |
101.60 |
+0.02 |
7,237 |
40,443 |
-430 |
|
Sep24 |
240417 |
260.63 |
260.78 |
254.14 |
254.14 |
-8.31 |
2,340 |
4,558 |
-14 |
|
Oct24 |
240416 |
85.53 |
86.38 |
85.40 |
85.55 |
+0.10 |
6,407 |
52,590 |
+265 |
|
Nov24 |
240417 |
226.85 |
226.85 |
226.85 |
226.85 |
-7.11 |
178 |
1,142 |
+62 |
|
Dec24 |
240416 |
76.88 |
77.58 |
76.63 |
76.75 |
-0.10 |
4,271 |
36,330 |
-337 |
|
Jan25 |
240417 |
219.00 |
219.00 |
219.00 |
219.00 |
-6.62 |
48 |
974 |
+0 |
|
Feb25 |
240417 |
218.48 |
218.48 |
218.48 |
218.48 |
-6.59 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
78,146 |
40,595 |
-566 |
|
Crude Oil(TOCOM) |
Apr24 |
240417 |
86220 |
86800 |
86000 |
86800 |
-300 |
13 |
2,256 |
-6 |
|
May24 |
240417 |
86180 |
86400 |
85830 |
85900 |
-600 |
139 |
2,798 |
-123 |
|
Jun24 |
240417 |
84850 |
85120 |
84560 |
84670 |
-530 |
29 |
2,970 |
-10 |
|
Jul24 |
240417 |
83830 |
83960 |
83240 |
83240 |
-670 |
230 |
3,953 |
-11 |
|
Aug24 |
240417 |
82650 |
82780 |
82130 |
82160 |
-560 |
566 |
5,979 |
-75 |
|
Sep24 |
240417 |
81820 |
81820 |
81140 |
81160 |
-570 |
1,809 |
30,529 |
-28 |
|
Total Volume and Open Interest |
2,797 |
48,950 |
-250 |
|
Gasoline(TOCOM) |
May24 |
240417 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Jun24 |
240417 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Jul24 |
240417 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Aug24 |
240417 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Sep24 |
240417 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Oct24 |
240417 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Kerosene(TOCOM) |
May24 |
240417 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Jun24 |
240417 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Jul24 |
240417 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Aug24 |
240417 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Sep24 |
240417 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Oct24 |
240417 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
ENDEX EUA(ICE) |
Jun24 |
240417 |
68.57 |
68.94 |
68.20 |
68.62 |
-3.55 |
3,409 |
38,870 |
+2,805 |
|
Sep24 |
240417 |
69.38 |
69.38 |
69.38 |
69.38 |
-3.63 |
0 |
12,709 |
+0 |
|
Dec24 |
240417 |
74.13 |
74.50 |
69.23 |
69.98 |
-3.64 |
35,524 |
287,937 |
-1,607 |
|
Mar25 |
240417 |
73.93 |
73.93 |
70.65 |
70.82 |
-3.67 |
41 |
20,163 |
+12 |
|
Jun25 |
240417 |
71.42 |
71.42 |
71.42 |
71.42 |
-3.70 |
0 |
55 |
+0 |
|
Sep25 |
240417 |
72.04 |
72.04 |
72.04 |
72.04 |
-3.75 |
0 |
250 |
+0 |
|
Dec25 |
240417 |
77.19 |
77.39 |
72.00 |
72.75 |
-3.77 |
2,567 |
118,369 |
+22 |
|
Mar26 |
240417 |
76.64 |
76.64 |
73.48 |
73.48 |
-3.76 |
4 |
1,703 |
-2 |
|
Dec26 |
240417 |
78.42 |
78.42 |
74.95 |
75.41 |
-3.90 |
368 |
18,558 |
+118 |
|
Mar27 |
240417 |
76.13 |
76.13 |
76.13 |
76.13 |
-3.90 |
|
|
|
|
Total Volume and Open Interest |
42,069 |
543,220 |
+1,366 |
|
API2 Rotterdam Coal(ICE) |
Apr24 |
240417 |
120.00 |
120.35 |
120.00 |
120.35 |
-1.15 |
11 |
2,023 |
-6 |
|
May24 |
240417 |
119.00 |
119.60 |
114.50 |
117.00 |
-2.90 |
215 |
2,451 |
-73 |
|
Jun24 |
240417 |
119.00 |
119.50 |
114.55 |
117.25 |
-2.75 |
98 |
1,491 |
+13 |
|
Jul24 |
240417 |
118.10 |
118.10 |
117.70 |
117.70 |
-2.30 |
128 |
1,814 |
+50 |
|
Aug24 |
240417 |
117.95 |
117.95 |
117.95 |
117.95 |
-2.40 |
128 |
1,767 |
+51 |
|
Sep24 |
240417 |
118.50 |
118.50 |
118.50 |
118.50 |
-1.85 |
128 |
1,828 |
+52 |
|
Oct24 |
240417 |
118.95 |
118.95 |
118.95 |
118.95 |
-2.00 |
36 |
1,574 |
+0 |
|
Nov24 |
240417 |
118.95 |
118.95 |
118.95 |
118.95 |
-2.00 |
36 |
1,574 |
+0 |
|
Dec24 |
240417 |
118.80 |
118.80 |
118.80 |
118.80 |
-2.00 |
36 |
1,574 |
+0 |
|
Jan25 |
240417 |
118.60 |
118.60 |
118.60 |
118.60 |
-2.00 |
31 |
763 |
+1 |
|
Feb25 |
240417 |
118.95 |
118.95 |
118.95 |
118.95 |
-2.00 |
31 |
758 |
+1 |
|
Mar25 |
240417 |
119.25 |
119.25 |
119.25 |
119.25 |
-2.10 |
31 |
758 |
+1 |
|
Total Volume and Open Interest |
1,188 |
24,840 |
+132 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|