 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 06, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Crude Oil(NYM) |
Weekly |
Monthly |
Jan24 |
231206 |
72.10 |
72.60 |
69.11 |
69.38 |
-2.94 |
388,832 |
318,986 |
-14,770 |
Hover/Click |
Feb24 |
231206 |
72.33 |
72.84 |
69.39 |
69.65 |
-2.88 |
158,417 |
163,208 |
+3,272 |
Hover/Click |
Mar24 |
231206 |
72.52 |
73.01 |
69.66 |
69.91 |
-2.79 |
117,401 |
148,127 |
+1,718 |
Hover/Click |
Apr24 |
231206 |
72.64 |
73.07 |
69.91 |
70.12 |
-2.68 |
61,865 |
74,867 |
+935 |
Hover/Click |
May24 |
231206 |
72.69 |
73.10 |
70.08 |
70.28 |
-2.58 |
32,962 |
55,204 |
+1,224 |
Hover/Click |
Jun24 |
231206 |
72.61 |
73.10 |
70.11 |
70.34 |
-2.50 |
73,564 |
150,704 |
-30 |
Hover/Click |
Jul24 |
231206 |
72.73 |
72.95 |
70.15 |
70.31 |
-2.42 |
14,596 |
56,791 |
+147 |
Hover/Click |
Aug24 |
231206 |
72.48 |
72.65 |
70.00 |
70.18 |
-2.36 |
13,164 |
42,771 |
+32 |
Hover/Click |
Sep24 |
231206 |
72.07 |
72.39 |
69.80 |
70.00 |
-2.29 |
16,541 |
66,164 |
+1,352 |
Hover/Click |
Oct24 |
231206 |
71.84 |
72.09 |
69.69 |
69.77 |
-2.21 |
3,660 |
37,341 |
-82 |
Hover/Click |
Nov24 |
231206 |
71.87 |
71.87 |
69.36 |
69.55 |
-2.17 |
2,878 |
33,755 |
-179 |
Hover/Click |
Dec24 |
231206 |
71.25 |
71.65 |
69.10 |
69.34 |
-2.10 |
42,949 |
161,827 |
+4,222 |
Hover/Click |
Jan25 |
231206 |
70.81 |
70.81 |
69.04 |
69.08 |
-2.04 |
4,644 |
29,626 |
+1,518 |
Hover/Click |
Feb25 |
231206 |
68.83 |
68.83 |
68.83 |
68.83 |
-1.97 |
453 |
15,084 |
+36 |
Hover/Click |
Mar25 |
231206 |
70.14 |
70.14 |
68.48 |
68.57 |
-1.91 |
572 |
20,274 |
-21 |
Hover/Click |
Apr25 |
231206 |
68.33 |
68.33 |
68.33 |
68.33 |
-1.86 |
130 |
8,646 |
+108 |
Hover/Click |
Total Volume and Open Interest |
949,261 |
1,641,322 |
+402 |
|
e-miNY Crude Oil(NYM) |
Jan24 |
231206 |
72.050 |
72.600 |
69.125 |
69.375 |
-2.950 |
12,282 |
2,729 |
-205 |
|
Feb24 |
231206 |
72.375 |
72.800 |
69.400 |
69.650 |
-2.875 |
902 |
1,345 |
+79 |
|
Mar24 |
231206 |
72.775 |
72.850 |
69.800 |
69.900 |
-2.800 |
113 |
275 |
+5 |
|
Apr24 |
231206 |
72.700 |
72.700 |
70.125 |
70.125 |
-2.675 |
19 |
66 |
+4 |
|
May24 |
231206 |
72.000 |
72.000 |
70.275 |
70.275 |
-2.575 |
12 |
22 |
+4 |
|
Jun24 |
231206 |
72.500 |
72.500 |
70.300 |
70.350 |
-2.500 |
6 |
69 |
+1 |
|
Total Volume and Open Interest |
13,420 |
4,834 |
-101 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jan24 |
231206 |
263.03 |
265.43 |
256.11 |
257.62 |
-6.49 |
49,076 |
87,499 |
-2,551 |
Hover/Click |
Feb24 |
231206 |
259.50 |
261.86 |
252.37 |
253.77 |
-6.71 |
31,163 |
44,002 |
+1,032 |
Hover/Click |
Mar24 |
231206 |
256.01 |
258.02 |
248.82 |
250.19 |
-6.80 |
18,119 |
37,422 |
+296 |
Hover/Click |
Apr24 |
231206 |
253.72 |
253.72 |
244.86 |
246.21 |
-6.76 |
7,866 |
36,102 |
+831 |
Hover/Click |
May24 |
231206 |
249.00 |
249.00 |
242.40 |
243.52 |
-6.54 |
4,097 |
17,254 |
+548 |
Hover/Click |
Jun24 |
231206 |
248.96 |
248.96 |
240.87 |
242.14 |
-6.28 |
7,325 |
28,799 |
+744 |
Hover/Click |
Jul24 |
231206 |
246.73 |
247.23 |
240.90 |
242.10 |
-6.16 |
3,243 |
9,179 |
+81 |
Hover/Click |
Aug24 |
231206 |
247.20 |
247.20 |
241.28 |
242.14 |
-6.07 |
2,485 |
7,058 |
-6 |
Hover/Click |
Sep24 |
231206 |
247.28 |
247.28 |
241.67 |
242.39 |
-6.03 |
2,737 |
9,550 |
-199 |
Hover/Click |
Oct24 |
231206 |
246.35 |
246.35 |
242.06 |
242.63 |
-5.92 |
879 |
4,856 |
+269 |
Hover/Click |
Nov24 |
231206 |
247.00 |
247.30 |
241.96 |
242.47 |
-5.78 |
565 |
3,283 |
+189 |
Hover/Click |
Dec24 |
231206 |
247.63 |
247.63 |
241.15 |
241.81 |
-5.64 |
2,124 |
15,284 |
+216 |
Hover/Click |
Jan25 |
231206 |
244.00 |
244.00 |
241.00 |
241.22 |
-5.46 |
202 |
2,088 |
+23 |
Hover/Click |
Feb25 |
231206 |
240.50 |
241.00 |
240.44 |
240.44 |
-5.19 |
117 |
597 |
+33 |
Hover/Click |
Total Volume and Open Interest |
130,190 |
308,786 |
+1,573 |
|
e-miNY NY Harbor ULSD(NYM) |
Jan24 |
231206 |
266.00 |
266.00 |
257.60 |
257.60 |
-6.51 |
0 |
1 |
+0 |
|
Feb24 |
231206 |
253.80 |
253.80 |
253.77 |
253.80 |
-6.68 |
|
|
|
|
Mar24 |
231206 |
250.20 |
250.20 |
250.19 |
250.20 |
-6.79 |
|
|
|
|
Apr24 |
231206 |
246.20 |
246.21 |
246.20 |
246.20 |
-6.77 |
|
|
|
|
May24 |
231206 |
243.50 |
243.52 |
243.50 |
243.50 |
-6.56 |
|
|
|
|
Jun24 |
231206 |
242.10 |
242.14 |
242.10 |
242.10 |
-6.32 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jan24 |
231206 |
210.73 |
211.93 |
201.84 |
203.02 |
-8.01 |
58,643 |
122,622 |
+938 |
Hover/Click |
Feb24 |
231206 |
210.94 |
212.05 |
202.28 |
203.42 |
-7.86 |
36,111 |
51,492 |
+3,088 |
Hover/Click |
Mar24 |
231206 |
212.33 |
213.36 |
203.90 |
205.01 |
-7.68 |
19,945 |
42,971 |
+394 |
Hover/Click |
Apr24 |
231206 |
231.83 |
232.02 |
223.40 |
224.63 |
-7.48 |
11,922 |
28,084 |
+333 |
Hover/Click |
May24 |
231206 |
232.29 |
232.71 |
224.09 |
225.18 |
-7.50 |
5,572 |
18,161 |
+444 |
Hover/Click |
Jun24 |
231206 |
231.44 |
231.46 |
223.23 |
224.35 |
-7.53 |
10,127 |
27,974 |
+838 |
Hover/Click |
Jul24 |
231206 |
228.46 |
228.46 |
221.24 |
222.42 |
-7.54 |
3,570 |
13,795 |
+105 |
Hover/Click |
Aug24 |
231206 |
224.42 |
224.42 |
218.69 |
219.82 |
-7.51 |
3,409 |
6,240 |
-140 |
Hover/Click |
Sep24 |
231206 |
220.81 |
220.81 |
215.12 |
216.25 |
-7.49 |
3,855 |
8,053 |
+426 |
Hover/Click |
Oct24 |
231206 |
203.66 |
203.66 |
199.43 |
200.51 |
-7.49 |
2,452 |
4,472 |
+427 |
Hover/Click |
Nov24 |
231206 |
203.00 |
203.00 |
196.25 |
197.23 |
-7.43 |
2,261 |
2,975 |
+298 |
Hover/Click |
Dec24 |
231206 |
201.66 |
201.93 |
194.47 |
195.46 |
-7.37 |
6,465 |
11,914 |
+867 |
Hover/Click |
Jan25 |
231206 |
197.00 |
197.63 |
193.82 |
194.72 |
-7.36 |
1,084 |
2,422 |
+197 |
Hover/Click |
Feb25 |
231206 |
195.24 |
195.24 |
195.24 |
195.24 |
-7.37 |
41 |
124 |
+5 |
Hover/Click |
Total Volume and Open Interest |
165,530 |
344,996 |
+8,259 |
|
e-miNY RBOB Gasoline(NYM) |
Jan24 |
231206 |
203.00 |
203.02 |
203.00 |
203.00 |
-8.03 |
1 |
2 |
+1 |
|
Feb24 |
231206 |
203.40 |
203.42 |
203.40 |
203.40 |
-7.88 |
|
|
|
|
Mar24 |
231206 |
205.00 |
205.01 |
205.00 |
205.00 |
-7.69 |
|
|
|
|
Apr24 |
231206 |
224.60 |
224.63 |
224.60 |
224.60 |
-7.51 |
|
|
|
|
May24 |
231206 |
225.20 |
225.20 |
225.18 |
225.20 |
-7.48 |
|
|
|
|
Jun24 |
231206 |
224.40 |
224.40 |
224.35 |
224.40 |
-7.48 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jan24 |
231206 |
2.701 |
2.757 |
2.541 |
2.569 |
-0.141 |
161,786 |
327,936 |
-2,022 |
Hover/Click |
Feb24 |
231206 |
2.658 |
2.707 |
2.492 |
2.517 |
-0.150 |
53,834 |
111,500 |
+5,260 |
Hover/Click |
Mar24 |
231206 |
2.521 |
2.564 |
2.359 |
2.383 |
-0.150 |
50,298 |
207,431 |
-1,053 |
Hover/Click |
Apr24 |
231206 |
2.496 |
2.531 |
2.346 |
2.370 |
-0.138 |
44,552 |
110,081 |
-1,350 |
Hover/Click |
May24 |
231206 |
2.570 |
2.603 |
2.428 |
2.448 |
-0.139 |
18,690 |
77,874 |
+2,197 |
Hover/Click |
Jun24 |
231206 |
2.721 |
2.750 |
2.575 |
2.596 |
-0.143 |
10,775 |
29,937 |
+798 |
Hover/Click |
Jul24 |
231206 |
2.875 |
2.902 |
2.723 |
2.745 |
-0.148 |
10,817 |
48,422 |
+1,573 |
Hover/Click |
Aug24 |
231206 |
2.925 |
2.950 |
2.771 |
2.794 |
-0.151 |
7,001 |
20,643 |
+107 |
Hover/Click |
Sep24 |
231206 |
2.907 |
2.929 |
2.750 |
2.772 |
-0.155 |
9,400 |
32,376 |
-915 |
Hover/Click |
Oct24 |
231206 |
2.980 |
3.000 |
2.819 |
2.841 |
-0.158 |
14,092 |
57,864 |
-167 |
Hover/Click |
Nov24 |
231206 |
3.359 |
3.385 |
3.197 |
3.222 |
-0.165 |
3,264 |
18,815 |
-2 |
Hover/Click |
Dec24 |
231206 |
3.836 |
3.861 |
3.673 |
3.689 |
-0.176 |
5,582 |
30,690 |
+102 |
Hover/Click |
Jan25 |
231206 |
4.114 |
4.141 |
3.944 |
3.964 |
-0.182 |
8,065 |
50,386 |
-296 |
Hover/Click |
Feb25 |
231206 |
4.005 |
4.038 |
3.858 |
3.868 |
-0.178 |
1,373 |
13,991 |
-49 |
Hover/Click |
Total Volume and Open Interest |
411,168 |
1,335,383 |
+3,734 |
|
e-miNY Natural Gas(NYM) |
Jan24 |
231206 |
2.705 |
2.755 |
2.540 |
2.570 |
-0.140 |
6,618 |
7,915 |
+969 |
|
Feb24 |
231206 |
2.655 |
2.705 |
2.495 |
2.515 |
-0.152 |
533 |
1,186 |
+108 |
|
Mar24 |
231206 |
2.510 |
2.560 |
2.360 |
2.385 |
-0.148 |
235 |
656 |
+80 |
|
Apr24 |
231206 |
2.485 |
2.510 |
2.350 |
2.370 |
-0.138 |
119 |
566 |
+36 |
|
May24 |
231206 |
2.575 |
2.580 |
2.445 |
2.450 |
-0.137 |
38 |
237 |
+5 |
|
Jun24 |
231206 |
2.730 |
2.745 |
2.580 |
2.595 |
-0.144 |
6 |
45 |
-2 |
|
Total Volume and Open Interest |
7,586 |
11,028 |
+1,206 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Feb24 |
231206 |
77.12 |
77.65 |
74.11 |
74.30 |
-2.90 |
388,378 |
453,496 |
-12,195 |
Hover/Click |
Mar24 |
231206 |
77.11 |
77.59 |
74.25 |
74.45 |
-2.72 |
256,420 |
315,795 |
-4,018 |
Hover/Click |
Apr24 |
231206 |
77.02 |
77.46 |
74.27 |
74.49 |
-2.59 |
146,865 |
159,082 |
+6,831 |
Hover/Click |
May24 |
231206 |
76.90 |
77.36 |
74.24 |
74.50 |
-2.48 |
70,921 |
120,996 |
+3,774 |
Hover/Click |
Jun24 |
231206 |
76.83 |
77.26 |
74.24 |
74.51 |
-2.38 |
115,730 |
177,562 |
+1,811 |
Hover/Click |
Jul24 |
231206 |
76.65 |
77.11 |
74.18 |
74.46 |
-2.29 |
24,178 |
49,925 |
-1,040 |
Hover/Click |
Aug24 |
231206 |
76.52 |
76.91 |
74.06 |
74.34 |
-2.22 |
12,468 |
59,219 |
+524 |
Hover/Click |
Sep24 |
231206 |
76.25 |
76.69 |
73.93 |
74.20 |
-2.15 |
28,093 |
68,880 |
-8 |
Hover/Click |
Oct24 |
231206 |
76.20 |
76.43 |
73.78 |
74.04 |
-2.10 |
7,965 |
45,547 |
+296 |
Hover/Click |
Nov24 |
231206 |
76.14 |
76.19 |
73.65 |
73.86 |
-2.04 |
5,143 |
31,055 |
+57 |
Hover/Click |
Dec24 |
231206 |
75.54 |
75.96 |
73.40 |
73.66 |
-1.99 |
65,880 |
181,850 |
+1,811 |
Hover/Click |
Jan25 |
231206 |
75.02 |
75.02 |
73.29 |
73.46 |
-1.93 |
3,433 |
32,137 |
+534 |
Hover/Click |
Feb25 |
231206 |
74.05 |
74.05 |
73.15 |
73.26 |
-1.88 |
3,999 |
28,940 |
+274 |
Hover/Click |
Mar25 |
231206 |
73.14 |
73.14 |
72.99 |
73.06 |
-1.84 |
2,003 |
21,550 |
-250 |
Hover/Click |
Total Volume and Open Interest |
1,154,075 |
2,020,341 |
+82 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Dec23 |
231206 |
784.25 |
793.00 |
762.75 |
768.75 |
-23.50 |
38,714 |
58,038 |
-9,252 |
Hover/Click |
Jan24 |
231206 |
762.75 |
769.50 |
737.75 |
742.75 |
-27.75 |
90,141 |
141,731 |
-949 |
Hover/Click |
Feb24 |
231206 |
756.75 |
762.25 |
730.75 |
736.00 |
-27.75 |
47,988 |
79,797 |
+1,225 |
Hover/Click |
Mar24 |
231206 |
750.50 |
755.50 |
725.25 |
730.50 |
-27.25 |
32,961 |
68,978 |
+1,062 |
Hover/Click |
Apr24 |
231206 |
744.00 |
747.75 |
720.00 |
723.75 |
-26.75 |
17,114 |
39,168 |
+358 |
Hover/Click |
May24 |
231206 |
740.00 |
742.50 |
715.50 |
719.25 |
-26.25 |
7,209 |
35,179 |
+176 |
Hover/Click |
Jun24 |
231206 |
736.00 |
740.00 |
712.00 |
717.50 |
-25.50 |
15,995 |
46,968 |
+957 |
Hover/Click |
Jul24 |
231206 |
736.25 |
738.00 |
713.25 |
716.50 |
-25.25 |
2,470 |
20,119 |
+176 |
Hover/Click |
Aug24 |
231206 |
734.25 |
736.50 |
713.50 |
716.00 |
-24.50 |
1,650 |
15,192 |
-292 |
Hover/Click |
Sep24 |
231206 |
732.75 |
735.00 |
712.00 |
715.50 |
-23.75 |
4,279 |
26,518 |
+235 |
Hover/Click |
Total Volume and Open Interest |
271,765 |
635,833 |
-4,766 |
|
WTI Crude Oil(ICE) |
Jan24 |
231206 |
72.19 |
72.58 |
69.14 |
69.38 |
-2.94 |
43,038 |
84,494 |
-5,441 |
Hover/Click |
Feb24 |
231206 |
72.40 |
72.82 |
69.43 |
69.65 |
-2.88 |
84,444 |
73,943 |
-1,472 |
Hover/Click |
Mar24 |
231206 |
72.60 |
73.00 |
69.69 |
69.91 |
-2.79 |
76,276 |
53,742 |
+1,424 |
Hover/Click |
Apr24 |
231206 |
72.75 |
73.09 |
69.98 |
70.12 |
-2.68 |
46,242 |
27,126 |
+1,473 |
Hover/Click |
May24 |
231206 |
72.81 |
72.92 |
70.08 |
70.28 |
-2.58 |
16,879 |
21,057 |
+74 |
Hover/Click |
Jun24 |
231206 |
72.79 |
72.93 |
70.14 |
70.34 |
-2.50 |
25,609 |
75,826 |
-456 |
Hover/Click |
Jul24 |
231206 |
70.58 |
70.58 |
70.18 |
70.31 |
-2.42 |
1,979 |
17,860 |
-54 |
Hover/Click |
Aug24 |
231206 |
70.43 |
70.43 |
70.18 |
70.18 |
-2.36 |
1,762 |
14,789 |
+873 |
Hover/Click |
Sep24 |
231206 |
70.01 |
70.87 |
69.96 |
70.00 |
-2.29 |
3,029 |
30,598 |
+300 |
Hover/Click |
Oct24 |
231206 |
69.73 |
69.77 |
69.73 |
69.77 |
-2.21 |
372 |
9,144 |
-177 |
Hover/Click |
Nov24 |
231206 |
69.69 |
69.69 |
69.52 |
69.55 |
-2.17 |
152 |
8,683 |
+25 |
Hover/Click |
Dec24 |
231206 |
69.46 |
69.46 |
69.20 |
69.34 |
-2.10 |
6,516 |
73,906 |
-281 |
Hover/Click |
Jan25 |
231206 |
69.08 |
69.08 |
69.08 |
69.08 |
-2.04 |
53 |
7,883 |
-14 |
Hover/Click |
Feb25 |
231206 |
68.83 |
68.83 |
68.83 |
68.83 |
-1.97 |
12 |
3,556 |
-2 |
Hover/Click |
Mar25 |
231206 |
68.57 |
68.57 |
68.57 |
68.57 |
-1.91 |
16 |
3,528 |
+3 |
Hover/Click |
Apr25 |
231206 |
68.33 |
68.33 |
68.33 |
68.33 |
-1.86 |
0 |
3,108 |
+0 |
Hover/Click |
Total Volume and Open Interest |
308,209 |
596,617 |
-3,455 |
|
Heating Oil(ICE) |
Jan24 |
231206 |
263.40 |
265.48 |
256.31 |
257.62 |
-6.49 |
9,239 |
8,531 |
-392 |
|
Feb24 |
231206 |
259.96 |
261.58 |
252.58 |
253.77 |
-6.71 |
57,542 |
5,038 |
-251 |
|
Mar24 |
231206 |
257.48 |
257.48 |
249.38 |
250.19 |
-6.80 |
54,174 |
5,761 |
+301 |
|
Apr24 |
231206 |
247.41 |
248.16 |
246.17 |
246.21 |
-6.76 |
4,940 |
3,119 |
+36 |
|
May24 |
231206 |
244.80 |
245.25 |
242.49 |
243.52 |
-6.54 |
2,908 |
834 |
-27 |
|
Jun24 |
231206 |
244.02 |
244.02 |
242.14 |
242.14 |
-6.28 |
2,440 |
5,865 |
+227 |
|
Jul24 |
231206 |
242.03 |
242.10 |
242.03 |
242.10 |
-6.16 |
263 |
616 |
-12 |
|
Aug24 |
231206 |
242.14 |
242.14 |
242.14 |
242.14 |
-6.07 |
0 |
204 |
+0 |
|
Sep24 |
231206 |
242.39 |
242.39 |
242.39 |
242.39 |
-6.03 |
225 |
430 |
+60 |
|
Oct24 |
231206 |
242.63 |
242.63 |
242.63 |
242.63 |
-5.92 |
0 |
660 |
+0 |
|
Total Volume and Open Interest |
131,833 |
32,928 |
-19 |
|
RBOB Gasoline(ICE) |
Jan24 |
231206 |
211.28 |
211.28 |
201.95 |
203.02 |
-8.01 |
8,870 |
6,035 |
-99 |
|
Feb24 |
231205 |
70.48 |
70.50 |
68.90 |
69.35 |
-1.45 |
18,758 |
80,987 |
-222 |
|
Mar24 |
231206 |
212.63 |
212.63 |
204.24 |
205.01 |
-7.68 |
11,666 |
6,371 |
-17 |
|
Apr24 |
231205 |
77.15 |
77.20 |
75.65 |
76.10 |
-1.45 |
6,498 |
37,525 |
+157 |
|
May24 |
231205 |
84.33 |
84.33 |
83.48 |
83.60 |
-1.13 |
55 |
1,287 |
+5 |
|
Jun24 |
231205 |
93.10 |
93.20 |
91.80 |
92.35 |
-0.90 |
5,663 |
18,593 |
+860 |
|
Jul24 |
231205 |
95.28 |
95.28 |
94.20 |
94.88 |
-0.45 |
1,997 |
12,488 |
-260 |
|
Aug24 |
231205 |
96.10 |
96.20 |
95.03 |
95.90 |
-0.20 |
1,711 |
8,549 |
+348 |
|
Sep24 |
231206 |
216.25 |
216.25 |
216.25 |
216.25 |
-7.49 |
281 |
469 |
+71 |
|
Oct24 |
231205 |
82.93 |
83.23 |
82.23 |
83.10 |
+0.25 |
211 |
4,406 |
+53 |
|
Total Volume and Open Interest |
45,913 |
30,465 |
+2,681 |
|
Crude Oil(TOCOM) |
Dec23 |
231206 |
72730 |
72730 |
72000 |
72000 |
-700 |
51 |
4,510 |
+2 |
|
Jan24 |
231206 |
71730 |
72440 |
70790 |
70950 |
-550 |
47 |
4,526 |
-38 |
|
Feb24 |
231206 |
70950 |
71790 |
69960 |
70440 |
-460 |
267 |
3,260 |
-114 |
|
Mar24 |
231206 |
70500 |
71290 |
69650 |
69870 |
-550 |
1,025 |
5,215 |
-28 |
|
Apr24 |
231206 |
70070 |
70780 |
69020 |
69310 |
-720 |
3,874 |
27,116 |
-1,101 |
|
May24 |
231206 |
69520 |
70350 |
68650 |
68780 |
-790 |
901 |
816 |
+326 |
|
Total Volume and Open Interest |
6,166 |
45,713 |
-953 |
|
Gasoline(TOCOM) |
Jan24 |
231206 |
81000 |
81000 |
81000 |
81000 |
+1000 |
|
|
|
|
Feb24 |
231206 |
81000 |
81000 |
81000 |
81000 |
+1000 |
|
|
|
|
Mar24 |
231206 |
81000 |
81000 |
81000 |
81000 |
+1000 |
|
|
|
|
Apr24 |
231206 |
81000 |
81000 |
81000 |
81000 |
+1000 |
|
|
|
|
May24 |
231206 |
81000 |
81000 |
81000 |
81000 |
+1000 |
|
|
|
|
Jun24 |
231206 |
81000 |
81000 |
81000 |
81000 |
+1000 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Kerosene(TOCOM) |
Jan24 |
231206 |
81500 |
81500 |
81500 |
81500 |
+1500 |
|
|
|
|
Feb24 |
231206 |
81500 |
81500 |
81500 |
81500 |
+1500 |
|
|
|
|
Mar24 |
231206 |
81500 |
81500 |
81500 |
81500 |
+1500 |
|
|
|
|
Apr24 |
231206 |
81500 |
81500 |
81500 |
81500 |
+1500 |
|
|
|
|
May24 |
231206 |
81500 |
81500 |
81500 |
81500 |
+1500 |
|
|
|
|
Jun24 |
231206 |
81500 |
81500 |
81500 |
81500 |
+1500 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
ENDEX EUA(ICE) |
Dec23 |
231206 |
69.00 |
70.00 |
68.34 |
68.82 |
+0.18 |
41,392 |
299,357 |
-5,469 |
|
Mar24 |
231206 |
69.90 |
70.75 |
69.18 |
69.62 |
+0.14 |
4,354 |
60,742 |
+3,234 |
|
Jun24 |
231206 |
70.49 |
70.49 |
70.49 |
70.49 |
+0.14 |
200 |
4,655 |
+100 |
|
Sep24 |
231206 |
71.27 |
71.27 |
71.27 |
71.27 |
+0.16 |
0 |
3,825 |
+0 |
|
Dec24 |
231206 |
71.95 |
72.92 |
71.30 |
71.76 |
+0.18 |
16,505 |
215,774 |
+3,196 |
|
Mar25 |
231206 |
72.79 |
72.79 |
72.62 |
72.62 |
+0.17 |
336 |
13,816 |
+326 |
|
Jun25 |
231206 |
73.29 |
73.29 |
73.29 |
73.29 |
+0.17 |
|
|
|
|
Sep25 |
231206 |
73.83 |
73.83 |
73.83 |
73.83 |
+0.17 |
0 |
250 |
+0 |
|
Dec25 |
231206 |
74.63 |
75.57 |
74.15 |
74.50 |
+0.17 |
1,280 |
51,543 |
+941 |
|
Mar26 |
231206 |
75.58 |
75.58 |
75.32 |
75.32 |
+0.17 |
0 |
550 |
+0 |
|
Total Volume and Open Interest |
66,602 |
676,391 |
+4,793 |
|
API2 Rotterdam Coal(ICE) |
Dec23 |
231206 |
120.50 |
122.00 |
120.00 |
120.75 |
+2.80 |
60 |
2,703 |
-27 |
|
Jan24 |
231206 |
115.00 |
116.75 |
115.00 |
116.15 |
+2.65 |
228 |
3,370 |
-57 |
|
Feb24 |
231206 |
113.00 |
113.00 |
112.00 |
112.15 |
+1.95 |
150 |
2,823 |
-62 |
|
Mar24 |
231206 |
109.00 |
109.00 |
108.85 |
108.85 |
+1.80 |
151 |
2,685 |
-56 |
|
Apr24 |
231206 |
109.75 |
109.75 |
108.55 |
108.55 |
+1.60 |
152 |
1,885 |
+67 |
|
May24 |
231206 |
109.20 |
109.20 |
109.20 |
109.20 |
+2.40 |
152 |
1,556 |
+25 |
|
Jun24 |
231206 |
109.65 |
109.65 |
109.65 |
109.65 |
+2.40 |
129 |
1,579 |
+48 |
|
Jul24 |
231206 |
108.80 |
108.80 |
108.80 |
108.80 |
+2.00 |
32 |
1,107 |
+7 |
|
Aug24 |
231206 |
109.90 |
109.90 |
109.90 |
109.90 |
+2.00 |
32 |
1,107 |
+7 |
|
Sep24 |
231206 |
110.70 |
110.70 |
110.70 |
110.70 |
+2.00 |
32 |
1,107 |
+7 |
|
Oct24 |
231206 |
111.30 |
111.30 |
111.30 |
111.30 |
+1.95 |
21 |
1,351 |
-13 |
|
Nov24 |
231206 |
112.60 |
112.60 |
112.60 |
112.60 |
+1.95 |
21 |
1,351 |
-13 |
|
Total Volume and Open Interest |
1,265 |
30,770 |
-101 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|