 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 08, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Crude Oil(NYM) |
Weekly |
Monthly |
Jul23 |
230608 |
72.47 |
73.28 |
69.03 |
71.29 |
-1.24 |
314,962 |
319,586 |
-15,270 |
Hover/Click |
Aug23 |
230608 |
72.57 |
73.37 |
69.21 |
71.44 |
-1.20 |
118,290 |
261,319 |
+11,795 |
Hover/Click |
Sep23 |
230608 |
72.35 |
73.16 |
69.14 |
71.31 |
-1.13 |
93,600 |
245,842 |
+4,809 |
Hover/Click |
Oct23 |
230608 |
71.98 |
72.79 |
68.97 |
71.00 |
-1.09 |
44,369 |
193,415 |
-414 |
Hover/Click |
Nov23 |
230608 |
71.68 |
72.37 |
68.66 |
70.64 |
-1.07 |
35,502 |
66,553 |
+2,213 |
Hover/Click |
Dec23 |
230608 |
71.22 |
71.98 |
68.30 |
70.25 |
-1.07 |
77,909 |
224,221 |
+620 |
Hover/Click |
Jan24 |
230608 |
70.85 |
71.57 |
67.98 |
69.88 |
-1.05 |
13,724 |
50,230 |
+5,095 |
Hover/Click |
Feb24 |
230608 |
70.30 |
70.97 |
67.80 |
69.52 |
-1.03 |
4,087 |
28,885 |
+696 |
Hover/Click |
Mar24 |
230608 |
69.89 |
70.61 |
67.43 |
69.17 |
-1.01 |
13,996 |
43,669 |
+1,457 |
Hover/Click |
Apr24 |
230608 |
69.87 |
70.07 |
67.61 |
68.83 |
-1.00 |
2,082 |
24,905 |
+67 |
Hover/Click |
May24 |
230608 |
69.85 |
69.89 |
67.16 |
68.50 |
-1.00 |
1,394 |
19,643 |
+217 |
Hover/Click |
Jun24 |
230608 |
69.09 |
69.73 |
66.56 |
68.18 |
-1.00 |
20,135 |
107,901 |
-254 |
Hover/Click |
Jul24 |
230608 |
68.30 |
68.37 |
66.61 |
67.84 |
-1.00 |
762 |
15,228 |
+108 |
Hover/Click |
Aug24 |
230608 |
67.95 |
67.95 |
67.25 |
67.51 |
-1.00 |
416 |
12,825 |
+233 |
Hover/Click |
Sep24 |
230608 |
67.64 |
67.64 |
65.72 |
67.20 |
-0.99 |
1,507 |
35,742 |
-41 |
Hover/Click |
Oct24 |
230608 |
67.37 |
67.44 |
66.66 |
66.92 |
-0.98 |
352 |
11,372 |
+64 |
Hover/Click |
Total Volume and Open Interest |
771,106 |
1,951,628 |
+13,649 |
|
e-miNY Crude Oil(NYM) |
Jul23 |
230608 |
72.525 |
73.300 |
69.050 |
71.300 |
-1.225 |
13,695 |
2,725 |
+96 |
|
Aug23 |
230608 |
72.575 |
73.350 |
69.200 |
71.450 |
-1.200 |
876 |
1,275 |
+21 |
|
Sep23 |
230608 |
72.275 |
73.125 |
69.200 |
71.300 |
-1.150 |
95 |
171 |
+12 |
|
Oct23 |
230608 |
72.150 |
72.500 |
69.000 |
71.000 |
-1.100 |
23 |
31 |
+6 |
|
Nov23 |
230608 |
71.575 |
71.875 |
68.800 |
70.650 |
-1.050 |
21 |
25 |
+6 |
|
Dec23 |
230608 |
71.200 |
71.925 |
68.500 |
70.250 |
-1.075 |
133 |
377 |
+26 |
|
Total Volume and Open Interest |
14,854 |
4,771 |
+175 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jul23 |
230608 |
240.34 |
242.63 |
231.74 |
238.98 |
-1.20 |
37,284 |
77,492 |
-5,112 |
Hover/Click |
Aug23 |
230608 |
239.73 |
241.92 |
231.27 |
238.20 |
-1.50 |
20,757 |
37,608 |
+1,541 |
Hover/Click |
Sep23 |
230608 |
240.06 |
242.09 |
231.80 |
238.42 |
-1.63 |
13,578 |
35,985 |
+425 |
Hover/Click |
Oct23 |
230608 |
240.28 |
242.29 |
232.31 |
238.68 |
-1.69 |
7,025 |
30,303 |
+1,001 |
Hover/Click |
Nov23 |
230608 |
240.37 |
241.90 |
232.14 |
238.32 |
-1.79 |
5,351 |
22,110 |
+867 |
Hover/Click |
Dec23 |
230608 |
239.56 |
241.25 |
231.59 |
237.68 |
-1.81 |
7,626 |
42,069 |
+307 |
Hover/Click |
Jan24 |
230608 |
239.42 |
240.74 |
231.48 |
237.36 |
-1.86 |
1,773 |
12,789 |
-17 |
Hover/Click |
Feb24 |
230608 |
240.00 |
240.00 |
231.31 |
236.78 |
-1.88 |
1,612 |
5,390 |
+47 |
Hover/Click |
Mar24 |
230608 |
238.09 |
238.09 |
230.03 |
235.45 |
-1.90 |
1,554 |
8,264 |
+29 |
Hover/Click |
Apr24 |
230608 |
235.35 |
235.35 |
231.06 |
233.28 |
-1.95 |
841 |
4,237 |
-77 |
Hover/Click |
May24 |
230608 |
234.02 |
234.02 |
231.41 |
231.88 |
-2.00 |
468 |
2,210 |
+28 |
Hover/Click |
Jun24 |
230608 |
233.60 |
233.60 |
230.05 |
230.77 |
-2.07 |
1,487 |
12,331 |
+95 |
Hover/Click |
Jul24 |
230608 |
230.96 |
230.96 |
229.66 |
230.20 |
-2.12 |
40 |
1,067 |
+1 |
Hover/Click |
Aug24 |
230608 |
230.93 |
230.93 |
229.78 |
229.78 |
-2.17 |
43 |
1,017 |
-6 |
Hover/Click |
Total Volume and Open Interest |
99,852 |
307,550 |
-857 |
|
e-miNY NY Harbor ULSD(NYM) |
Jul23 |
230608 |
239.00 |
239.00 |
239.00 |
239.00 |
-1.18 |
0 |
3 |
+0 |
|
Aug23 |
230608 |
238.20 |
238.20 |
238.20 |
238.20 |
-1.50 |
|
|
|
|
Sep23 |
230608 |
238.40 |
238.42 |
238.40 |
238.40 |
-1.65 |
|
|
|
|
Oct23 |
230608 |
238.70 |
238.70 |
238.68 |
238.70 |
-1.67 |
|
|
|
|
Nov23 |
230608 |
238.30 |
238.32 |
238.30 |
238.30 |
-1.81 |
|
|
|
|
Dec23 |
230608 |
237.70 |
237.70 |
237.68 |
237.70 |
-1.79 |
|
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jul23 |
230608 |
264.33 |
268.22 |
253.62 |
261.27 |
-2.85 |
90,665 |
109,121 |
+5,837 |
Hover/Click |
Aug23 |
230608 |
253.85 |
257.15 |
244.62 |
251.50 |
-2.55 |
84,533 |
69,918 |
+5,900 |
Hover/Click |
Sep23 |
230608 |
245.33 |
248.30 |
237.00 |
243.25 |
-2.58 |
39,508 |
51,209 |
+4,334 |
Hover/Click |
Oct23 |
230608 |
224.78 |
227.50 |
217.12 |
222.86 |
-2.78 |
15,259 |
36,498 |
+1,822 |
Hover/Click |
Nov23 |
230608 |
216.82 |
219.10 |
209.75 |
214.81 |
-3.06 |
8,068 |
17,298 |
-276 |
Hover/Click |
Dec23 |
230608 |
212.33 |
214.45 |
205.25 |
210.14 |
-3.08 |
17,293 |
25,383 |
-801 |
Hover/Click |
Jan24 |
230608 |
211.54 |
212.15 |
203.68 |
208.54 |
-3.10 |
6,115 |
18,813 |
+1,649 |
Hover/Click |
Feb24 |
230608 |
209.98 |
209.98 |
204.17 |
208.50 |
-3.01 |
3,215 |
4,186 |
+331 |
Hover/Click |
Mar24 |
230608 |
212.78 |
212.78 |
206.14 |
209.36 |
-3.00 |
2,849 |
4,665 |
+961 |
Hover/Click |
Apr24 |
230608 |
227.43 |
228.01 |
222.83 |
225.50 |
-2.77 |
460 |
1,859 |
+82 |
Hover/Click |
May24 |
230608 |
226.92 |
227.09 |
224.95 |
224.95 |
-2.77 |
416 |
1,034 |
-27 |
Hover/Click |
Jun24 |
230608 |
225.09 |
225.73 |
222.99 |
223.50 |
-2.76 |
1,747 |
4,786 |
+558 |
Hover/Click |
Jul24 |
230608 |
221.14 |
221.14 |
221.14 |
221.14 |
-2.80 |
43 |
456 |
+4 |
Hover/Click |
Aug24 |
230608 |
218.07 |
218.07 |
218.07 |
218.07 |
-2.80 |
26 |
181 |
+2 |
Hover/Click |
Total Volume and Open Interest |
270,349 |
347,367 |
+20,422 |
|
e-miNY RBOB Gasoline(NYM) |
Jul23 |
230608 |
261.30 |
261.30 |
261.27 |
261.30 |
-2.82 |
1 |
2 |
+0 |
|
Aug23 |
230608 |
251.50 |
251.50 |
251.50 |
251.50 |
-2.55 |
|
|
|
|
Sep23 |
230608 |
243.30 |
243.30 |
243.25 |
243.30 |
-2.53 |
|
|
|
|
Oct23 |
230608 |
222.90 |
222.90 |
222.86 |
222.90 |
-2.74 |
|
|
|
|
Nov23 |
230608 |
214.80 |
214.81 |
214.80 |
214.80 |
-3.07 |
|
|
|
|
Dec23 |
230608 |
210.10 |
210.14 |
210.10 |
210.10 |
-3.12 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jul23 |
230608 |
2.334 |
2.380 |
2.277 |
2.352 |
+0.023 |
147,732 |
367,867 |
-3,879 |
Hover/Click |
Aug23 |
230608 |
2.431 |
2.469 |
2.368 |
2.434 |
+0.001 |
54,081 |
118,561 |
+4,141 |
Hover/Click |
Sep23 |
230608 |
2.436 |
2.475 |
2.378 |
2.440 |
-0.008 |
52,068 |
199,585 |
-2,123 |
Hover/Click |
Oct23 |
230608 |
2.559 |
2.595 |
2.500 |
2.562 |
-0.011 |
30,607 |
110,184 |
-153 |
Hover/Click |
Nov23 |
230608 |
2.998 |
3.030 |
2.938 |
3.001 |
-0.012 |
15,238 |
64,778 |
-458 |
Hover/Click |
Dec23 |
230608 |
3.453 |
3.483 |
3.392 |
3.452 |
-0.017 |
7,087 |
44,543 |
+52 |
Hover/Click |
Jan24 |
230608 |
3.724 |
3.759 |
3.664 |
3.723 |
-0.021 |
13,886 |
79,163 |
+1,371 |
Hover/Click |
Feb24 |
230608 |
3.657 |
3.689 |
3.603 |
3.658 |
-0.018 |
5,531 |
32,588 |
+87 |
Hover/Click |
Mar24 |
230608 |
3.382 |
3.418 |
3.327 |
3.386 |
-0.018 |
13,156 |
57,449 |
+29 |
Hover/Click |
Apr24 |
230608 |
3.082 |
3.120 |
3.035 |
3.089 |
-0.016 |
10,652 |
56,534 |
+517 |
Hover/Click |
May24 |
230608 |
3.071 |
3.106 |
3.026 |
3.074 |
-0.015 |
4,767 |
24,468 |
+1,312 |
Hover/Click |
Jun24 |
230608 |
3.170 |
3.199 |
3.134 |
3.179 |
-0.014 |
2,354 |
10,988 |
+4 |
Hover/Click |
Jul24 |
230608 |
3.300 |
3.316 |
3.251 |
3.290 |
-0.013 |
1,416 |
10,640 |
+166 |
Hover/Click |
Aug24 |
230608 |
3.335 |
3.361 |
3.296 |
3.333 |
-0.013 |
933 |
10,902 |
+219 |
Hover/Click |
Total Volume and Open Interest |
364,225 |
1,389,864 |
+1,449 |
|
e-miNY Natural Gas(NYM) |
Jul23 |
230608 |
2.330 |
2.380 |
2.275 |
2.350 |
+0.021 |
5,999 |
11,174 |
+270 |
|
Aug23 |
230608 |
2.430 |
2.470 |
2.370 |
2.435 |
+0.002 |
388 |
1,070 |
+108 |
|
Sep23 |
230608 |
2.435 |
2.475 |
2.380 |
2.440 |
-0.008 |
117 |
1,569 |
+43 |
|
Oct23 |
230608 |
2.550 |
2.590 |
2.500 |
2.560 |
-0.013 |
21 |
750 |
-3 |
|
Nov23 |
230608 |
2.960 |
3.000 |
2.950 |
3.000 |
-0.013 |
10 |
248 |
+2 |
|
Dec23 |
230608 |
3.445 |
3.470 |
3.405 |
3.450 |
-0.019 |
21 |
125 |
+4 |
|
Total Volume and Open Interest |
6,575 |
15,853 |
+423 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Aug23 |
230608 |
76.80 |
77.68 |
73.58 |
75.96 |
-0.99 |
304,579 |
476,299 |
-12,302 |
Hover/Click |
Sep23 |
230608 |
76.66 |
77.54 |
73.53 |
75.84 |
-1.00 |
192,916 |
410,602 |
+4,810 |
Hover/Click |
Oct23 |
230608 |
76.30 |
77.18 |
73.29 |
75.50 |
-0.99 |
115,364 |
199,072 |
+8,375 |
Hover/Click |
Nov23 |
230608 |
75.84 |
76.76 |
72.98 |
75.12 |
-0.97 |
65,246 |
120,303 |
-2,467 |
Hover/Click |
Dec23 |
230608 |
75.45 |
76.34 |
72.64 |
74.71 |
-0.96 |
149,418 |
285,790 |
-271 |
Hover/Click |
Jan24 |
230608 |
75.02 |
75.90 |
72.30 |
74.32 |
-0.94 |
51,691 |
76,474 |
+5,743 |
Hover/Click |
Feb24 |
230608 |
74.82 |
75.51 |
72.02 |
73.95 |
-0.94 |
16,442 |
69,759 |
-925 |
Hover/Click |
Mar24 |
230608 |
74.49 |
75.15 |
71.72 |
73.61 |
-0.94 |
13,859 |
66,886 |
+1,077 |
Hover/Click |
Apr24 |
230608 |
73.99 |
74.80 |
71.46 |
73.29 |
-0.93 |
2,965 |
21,909 |
+254 |
Hover/Click |
May24 |
230608 |
73.61 |
74.47 |
71.20 |
72.98 |
-0.92 |
2,734 |
23,214 |
-182 |
Hover/Click |
Jun24 |
230608 |
73.50 |
74.17 |
70.95 |
72.70 |
-0.90 |
22,734 |
88,998 |
+670 |
Hover/Click |
Jul24 |
230608 |
73.29 |
73.69 |
71.34 |
72.41 |
-0.89 |
976 |
16,676 |
-390 |
Hover/Click |
Aug24 |
230608 |
72.13 |
72.13 |
72.13 |
72.13 |
-0.89 |
479 |
13,028 |
+45 |
Hover/Click |
Sep24 |
230608 |
71.87 |
71.87 |
71.87 |
71.87 |
-0.88 |
1,430 |
24,159 |
-173 |
Hover/Click |
Total Volume and Open Interest |
974,678 |
2,209,547 |
+5,826 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230608 |
710.25 |
717.00 |
684.00 |
704.00 |
-6.50 |
36,562 |
54,252 |
-9,747 |
Hover/Click |
Jul23 |
230608 |
700.25 |
706.75 |
674.50 |
694.50 |
-6.50 |
87,342 |
132,041 |
-2,022 |
Hover/Click |
Aug23 |
230608 |
697.25 |
703.75 |
672.00 |
691.75 |
-6.50 |
36,885 |
79,658 |
+2,931 |
Hover/Click |
Sep23 |
230608 |
698.00 |
703.75 |
672.75 |
692.50 |
-6.50 |
22,177 |
65,324 |
+1,644 |
Hover/Click |
Oct23 |
230608 |
699.00 |
704.75 |
675.00 |
693.50 |
-6.50 |
13,282 |
71,195 |
+2,287 |
Hover/Click |
Nov23 |
230608 |
694.50 |
700.75 |
670.50 |
690.00 |
-6.50 |
10,095 |
38,002 |
-130 |
Hover/Click |
Dec23 |
230608 |
690.75 |
695.25 |
666.00 |
684.75 |
-6.25 |
18,496 |
100,725 |
+774 |
Hover/Click |
Jan24 |
230608 |
689.50 |
693.25 |
666.00 |
683.00 |
-6.25 |
2,143 |
23,025 |
+662 |
Hover/Click |
Feb24 |
230608 |
686.75 |
691.25 |
665.00 |
681.75 |
-6.25 |
1,009 |
13,001 |
+50 |
Hover/Click |
Mar24 |
230608 |
684.50 |
689.25 |
663.00 |
679.50 |
-6.25 |
2,906 |
27,491 |
+92 |
Hover/Click |
Total Volume and Open Interest |
236,663 |
698,627 |
-2,045 |
|
WTI Crude Oil(ICE) |
Jul23 |
230608 |
72.40 |
73.28 |
69.06 |
71.29 |
-1.24 |
34,930 |
80,234 |
-2,388 |
Hover/Click |
Aug23 |
230608 |
72.48 |
73.36 |
69.23 |
71.44 |
-1.20 |
47,304 |
92,136 |
+4,330 |
Hover/Click |
Sep23 |
230608 |
72.28 |
73.08 |
69.22 |
71.31 |
-1.13 |
39,734 |
78,835 |
-1,705 |
Hover/Click |
Oct23 |
230608 |
71.92 |
72.72 |
69.04 |
71.00 |
-1.09 |
24,752 |
32,386 |
+224 |
Hover/Click |
Nov23 |
230608 |
71.66 |
72.28 |
68.73 |
70.64 |
-1.07 |
10,269 |
12,206 |
-30 |
Hover/Click |
Dec23 |
230608 |
71.55 |
71.87 |
68.34 |
70.25 |
-1.07 |
12,826 |
80,886 |
+446 |
Hover/Click |
Jan24 |
230608 |
69.88 |
69.88 |
69.88 |
69.88 |
-1.05 |
997 |
10,228 |
+76 |
Hover/Click |
Feb24 |
230608 |
70.98 |
70.98 |
69.52 |
69.52 |
-1.03 |
279 |
7,209 |
-33 |
Hover/Click |
Mar24 |
230608 |
70.39 |
70.39 |
67.84 |
69.17 |
-1.01 |
1,069 |
9,995 |
+24 |
Hover/Click |
Apr24 |
230608 |
68.83 |
68.83 |
68.83 |
68.83 |
-1.00 |
38 |
4,317 |
-18 |
Hover/Click |
May24 |
230608 |
68.50 |
68.50 |
68.50 |
68.50 |
-1.00 |
23 |
2,983 |
+13 |
Hover/Click |
Jun24 |
230608 |
69.36 |
69.36 |
68.18 |
68.18 |
-1.00 |
3,537 |
29,490 |
+700 |
Hover/Click |
Jul24 |
230608 |
67.84 |
67.84 |
67.84 |
67.84 |
-1.00 |
8 |
2,583 |
-8 |
Hover/Click |
Aug24 |
230608 |
67.51 |
67.51 |
67.51 |
67.51 |
-1.00 |
0 |
1,896 |
+0 |
Hover/Click |
Sep24 |
230608 |
67.20 |
67.20 |
67.20 |
67.20 |
-0.99 |
108 |
7,171 |
+57 |
Hover/Click |
Oct24 |
230608 |
66.92 |
66.92 |
66.92 |
66.92 |
-0.98 |
0 |
1,850 |
+0 |
Hover/Click |
Total Volume and Open Interest |
178,077 |
528,997 |
+1,833 |
|
Heating Oil(ICE) |
Jul23 |
230608 |
240.15 |
242.71 |
232.22 |
238.98 |
-1.20 |
4,862 |
3,222 |
-223 |
|
Aug23 |
230608 |
239.67 |
242.03 |
231.85 |
238.20 |
-1.50 |
10,662 |
2,312 |
-126 |
|
Sep23 |
230608 |
239.90 |
242.15 |
232.47 |
238.42 |
-1.63 |
9,982 |
3,048 |
-119 |
|
Oct23 |
230608 |
242.40 |
242.40 |
232.94 |
238.68 |
-1.69 |
5,304 |
3,495 |
+325 |
|
Nov23 |
230608 |
242.03 |
242.03 |
232.80 |
238.32 |
-1.79 |
1,926 |
1,779 |
+338 |
|
Dec23 |
230608 |
240.12 |
241.32 |
231.81 |
237.68 |
-1.81 |
2,499 |
4,644 |
-650 |
|
Jan24 |
230608 |
237.36 |
237.36 |
237.36 |
237.36 |
-1.86 |
0 |
265 |
+0 |
|
Feb24 |
230608 |
236.78 |
236.78 |
236.78 |
236.78 |
-1.88 |
276 |
479 |
+276 |
|
Mar24 |
230608 |
237.90 |
238.20 |
235.45 |
235.45 |
-1.90 |
433 |
3,106 |
+27 |
|
Apr24 |
230608 |
233.28 |
233.28 |
233.28 |
233.28 |
-1.95 |
0 |
153 |
+0 |
|
Total Volume and Open Interest |
36,034 |
25,481 |
-62 |
|
RBOB Gasoline(ICE) |
Jul23 |
230607 |
87.73 |
88.73 |
86.25 |
86.93 |
-1.40 |
21,207 |
65,159 |
-1,135 |
|
Aug23 |
230607 |
84.00 |
84.85 |
82.68 |
83.10 |
-1.40 |
12,779 |
58,234 |
+1,792 |
|
Sep23 |
230608 |
242.30 |
243.57 |
241.15 |
241.47 |
-0.80 |
2,978 |
9,522 |
+115 |
|
Oct23 |
230607 |
77.70 |
77.70 |
75.48 |
75.75 |
-2.10 |
6,699 |
37,474 |
+1,697 |
|
Nov23 |
230608 |
245.62 |
246.97 |
244.17 |
244.57 |
-1.23 |
2,339 |
6,223 |
-211 |
|
Dec23 |
230607 |
75.10 |
75.10 |
72.83 |
73.10 |
-2.18 |
4,932 |
27,319 |
+927 |
|
Jan24 |
230608 |
211.52 |
212.15 |
208.54 |
208.54 |
-3.10 |
596 |
910 |
+208 |
|
Feb24 |
230607 |
80.40 |
80.55 |
78.55 |
79.03 |
-1.87 |
2,036 |
13,857 |
+243 |
|
Mar24 |
230608 |
209.36 |
209.36 |
209.36 |
209.36 |
-3.00 |
303 |
200 |
+85 |
|
Apr24 |
230607 |
85.25 |
85.58 |
83.70 |
84.20 |
-1.50 |
642 |
4,330 |
+71 |
|
Total Volume and Open Interest |
77,241 |
25,795 |
+115 |
|
Crude Oil(TOCOM) |
Jun23 |
230608 |
66200 |
66980 |
66200 |
66680 |
+1480 |
13 |
2,446 |
+6 |
|
Jul23 |
230608 |
65000 |
66400 |
65000 |
66230 |
+1260 |
139 |
1,179 |
-104 |
|
Aug23 |
230608 |
64250 |
65900 |
64250 |
65570 |
+1460 |
156 |
3,439 |
+9 |
|
Sep23 |
230608 |
63830 |
65280 |
63830 |
64780 |
+1480 |
330 |
4,169 |
-131 |
|
Oct23 |
230608 |
62570 |
64520 |
62510 |
63990 |
+1450 |
3,350 |
27,237 |
-979 |
|
Nov23 |
230608 |
61860 |
63750 |
61760 |
63260 |
+1410 |
1,410 |
1,977 |
+413 |
|
Total Volume and Open Interest |
5,405 |
40,905 |
-785 |
|
Gasoline(TOCOM) |
Jul23 |
230608 |
73000 |
73000 |
73000 |
73000 |
unch |
|
|
|
|
Aug23 |
230608 |
73000 |
73000 |
73000 |
73000 |
unch |
|
|
|
|
Sep23 |
230608 |
73000 |
73000 |
73000 |
73000 |
unch |
|
|
|
|
Oct23 |
230608 |
73000 |
73000 |
73000 |
73000 |
unch |
|
|
|
|
Nov23 |
230608 |
73000 |
73000 |
73000 |
73000 |
unch |
|
|
|
|
Dec23 |
230608 |
73000 |
73000 |
73000 |
73000 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Kerosene(TOCOM) |
Jul23 |
230608 |
75100 |
75100 |
75100 |
75100 |
unch |
0 |
1 |
+0 |
|
Aug23 |
230608 |
75100 |
75100 |
75100 |
75100 |
unch |
|
|
|
|
Sep23 |
230608 |
75100 |
75100 |
75100 |
75100 |
unch |
|
|
|
|
Oct23 |
230608 |
75100 |
75100 |
75100 |
75100 |
unch |
|
|
|
|
Nov23 |
230608 |
75100 |
75100 |
75100 |
75100 |
unch |
|
|
|
|
Dec23 |
230608 |
75100 |
75100 |
75100 |
75100 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
ENDEX EUA(ICE) |
Jun23 |
230608 |
82.82 |
82.96 |
82.32 |
82.32 |
+0.40 |
1,753 |
28,111 |
-302 |
|
Sep23 |
230608 |
83.16 |
83.16 |
83.16 |
83.16 |
+0.42 |
0 |
3,634 |
+0 |
|
Dec23 |
230608 |
83.99 |
84.95 |
82.55 |
83.99 |
+0.45 |
21,819 |
259,133 |
-2,209 |
|
Mar24 |
230608 |
84.63 |
85.65 |
84.37 |
85.09 |
+0.45 |
81 |
16,187 |
+81 |
|
Jun24 |
230608 |
86.12 |
86.12 |
86.12 |
86.12 |
+0.45 |
|
|
|
|
Sep24 |
230608 |
87.15 |
87.15 |
87.15 |
87.15 |
+0.45 |
|
|
|
|
Dec24 |
230608 |
87.89 |
89.12 |
86.89 |
88.19 |
+0.46 |
4,247 |
128,779 |
+1,295 |
|
Mar25 |
230608 |
89.39 |
89.39 |
89.39 |
89.39 |
+0.46 |
1,750 |
3,398 |
+1,750 |
|
Dec25 |
230608 |
91.69 |
92.80 |
91.33 |
92.18 |
+0.46 |
186 |
35,211 |
+139 |
|
Mar26 |
230608 |
93.28 |
93.28 |
93.28 |
93.28 |
+0.38 |
|
|
|
|
Total Volume and Open Interest |
30,906 |
497,762 |
+1,824 |
|
API2 Rotterdam Coal(ICE) |
Jun23 |
230608 |
109.50 |
112.90 |
109.50 |
112.90 |
+2.90 |
68 |
2,506 |
-31 |
|
Jul23 |
230608 |
106.50 |
109.50 |
106.50 |
107.70 |
+2.20 |
488 |
3,617 |
-121 |
|
Aug23 |
230608 |
105.90 |
105.90 |
105.90 |
105.90 |
+1.65 |
283 |
2,557 |
-95 |
|
Sep23 |
230608 |
106.00 |
106.00 |
105.05 |
105.05 |
+1.55 |
250 |
2,606 |
-82 |
|
Oct23 |
230608 |
104.70 |
104.70 |
104.70 |
104.70 |
+2.05 |
93 |
2,799 |
+22 |
|
Nov23 |
230608 |
105.20 |
105.20 |
104.70 |
104.70 |
+1.95 |
89 |
2,856 |
+25 |
|
Dec23 |
230608 |
106.00 |
106.00 |
105.60 |
105.60 |
+2.10 |
84 |
2,917 |
+21 |
|
Jan24 |
230608 |
106.55 |
106.55 |
106.55 |
106.55 |
+2.15 |
52 |
1,274 |
+3 |
|
Feb24 |
230608 |
107.05 |
107.05 |
107.05 |
107.05 |
+1.75 |
52 |
1,274 |
+3 |
|
Mar24 |
230608 |
106.95 |
106.95 |
106.95 |
106.95 |
+1.70 |
52 |
1,274 |
+3 |
|
Apr24 |
230608 |
106.60 |
106.60 |
106.60 |
106.60 |
+1.70 |
47 |
715 |
+8 |
|
May24 |
230608 |
104.95 |
104.95 |
104.95 |
104.95 |
+1.75 |
47 |
715 |
+8 |
|
Total Volume and Open Interest |
1,973 |
32,611 |
-180 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|