 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 16, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Crude Oil(NYM) |
Weekly |
Monthly |
Jun22 |
220516 |
110.98 |
114.90 |
108.11 |
114.20 |
+3.71 |
323,547 |
134,011 |
-24,087 |
Hover/Click |
Jul22 |
220516 |
109.00 |
112.47 |
106.27 |
111.82 |
+3.19 |
179,610 |
236,261 |
+17,523 |
Hover/Click |
Aug22 |
220516 |
106.63 |
109.53 |
103.98 |
108.91 |
+2.64 |
70,925 |
122,098 |
+603 |
Hover/Click |
Sep22 |
220516 |
104.23 |
106.51 |
101.70 |
105.93 |
+2.07 |
49,448 |
117,938 |
+1,639 |
Hover/Click |
Oct22 |
220516 |
102.04 |
103.83 |
99.50 |
103.25 |
+1.61 |
26,389 |
71,258 |
+1,545 |
Hover/Click |
Nov22 |
220516 |
100.11 |
101.59 |
97.85 |
100.99 |
+1.33 |
21,476 |
54,217 |
-740 |
Hover/Click |
Dec22 |
220516 |
97.99 |
99.64 |
95.90 |
98.99 |
+1.14 |
61,698 |
243,753 |
+1,578 |
Hover/Click |
Jan23 |
220516 |
96.70 |
97.62 |
94.72 |
97.16 |
+0.97 |
6,744 |
38,045 |
+780 |
Hover/Click |
Feb23 |
220516 |
95.57 |
95.94 |
93.26 |
95.51 |
+0.84 |
3,128 |
38,817 |
+186 |
Hover/Click |
Mar23 |
220516 |
93.70 |
94.64 |
91.80 |
94.06 |
+0.76 |
6,167 |
54,197 |
+236 |
Hover/Click |
Apr23 |
220516 |
92.86 |
93.30 |
90.73 |
92.78 |
+0.69 |
1,291 |
34,074 |
-170 |
Hover/Click |
May23 |
220516 |
90.84 |
92.16 |
90.82 |
91.65 |
+0.65 |
1,250 |
26,963 |
+105 |
Hover/Click |
Jun23 |
220516 |
90.26 |
91.22 |
88.44 |
90.60 |
+0.60 |
15,881 |
130,000 |
+1,167 |
Hover/Click |
Jul23 |
220516 |
89.59 |
89.59 |
89.59 |
89.59 |
+0.56 |
247 |
23,444 |
-24 |
Hover/Click |
Aug23 |
220516 |
88.64 |
88.64 |
88.64 |
88.64 |
+0.53 |
237 |
19,502 |
-115 |
Hover/Click |
Sep23 |
220516 |
87.74 |
87.74 |
87.74 |
87.74 |
+0.50 |
515 |
25,976 |
-21 |
Hover/Click |
Total Volume and Open Interest |
794,110 |
1,737,758 |
+1,089 |
|
e-miNY Crude Oil(NYM) |
Jun22 |
220516 |
110.850 |
114.900 |
108.100 |
114.200 |
+3.700 |
23,859 |
3,086 |
+291 |
|
Jul22 |
220516 |
109.275 |
112.475 |
106.225 |
111.825 |
+3.200 |
1,205 |
434 |
-23 |
|
Aug22 |
220516 |
107.000 |
109.450 |
104.000 |
108.900 |
+2.625 |
72 |
97 |
-14 |
|
Sep22 |
220516 |
104.200 |
106.175 |
103.950 |
105.925 |
+2.075 |
30 |
256 |
+22 |
|
Oct22 |
220516 |
102.275 |
103.250 |
101.600 |
103.250 |
+1.600 |
8 |
21 |
+3 |
|
Nov22 |
220516 |
101.000 |
101.000 |
101.000 |
101.000 |
+1.350 |
30 |
29 |
+9 |
|
Total Volume and Open Interest |
25,237 |
4,466 |
+305 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun22 |
220516 |
395.76 |
396.08 |
383.72 |
390.75 |
-1.37 |
40,281 |
44,599 |
-2,911 |
Hover/Click |
Jul22 |
220516 |
377.60 |
380.10 |
368.02 |
377.38 |
+1.30 |
39,124 |
67,548 |
+3,329 |
Hover/Click |
Aug22 |
220516 |
368.90 |
370.92 |
358.35 |
368.15 |
+2.32 |
25,319 |
25,273 |
+483 |
Hover/Click |
Sep22 |
220516 |
361.56 |
363.42 |
352.16 |
361.22 |
+2.08 |
19,736 |
21,919 |
+27 |
Hover/Click |
Oct22 |
220516 |
354.83 |
356.38 |
347.39 |
354.43 |
+1.76 |
9,952 |
19,167 |
-182 |
Hover/Click |
Nov22 |
220516 |
340.94 |
349.74 |
340.94 |
347.58 |
+1.40 |
6,246 |
12,035 |
+60 |
Hover/Click |
Dec22 |
220516 |
341.00 |
343.23 |
334.00 |
340.82 |
+1.18 |
8,500 |
23,827 |
-1,219 |
Hover/Click |
Jan23 |
220516 |
335.46 |
337.46 |
330.44 |
335.00 |
+1.13 |
2,094 |
7,842 |
+171 |
Hover/Click |
Feb23 |
220516 |
324.21 |
330.63 |
324.21 |
328.66 |
+1.15 |
1,248 |
5,455 |
+52 |
Hover/Click |
Mar23 |
220516 |
317.48 |
323.76 |
317.48 |
321.75 |
+1.13 |
998 |
3,520 |
+79 |
Hover/Click |
Apr23 |
220516 |
311.56 |
314.75 |
311.56 |
314.19 |
+1.08 |
682 |
2,326 |
-104 |
Hover/Click |
May23 |
220516 |
305.12 |
307.66 |
304.75 |
307.66 |
+1.11 |
520 |
2,057 |
+40 |
Hover/Click |
Jun23 |
220516 |
299.62 |
302.89 |
299.25 |
301.95 |
+1.21 |
658 |
5,806 |
+138 |
Hover/Click |
Jul23 |
220516 |
296.19 |
298.75 |
296.19 |
298.75 |
+1.56 |
59 |
756 |
+3 |
Hover/Click |
Total Volume and Open Interest |
156,035 |
254,711 |
+234 |
|
e-miNY NY Harbor ULSD(NYM) |
Jun22 |
220516 |
390.80 |
390.80 |
390.75 |
390.80 |
-1.32 |
0 |
2 |
+0 |
|
Jul22 |
220516 |
377.40 |
377.40 |
377.38 |
377.40 |
+1.32 |
|
|
|
|
Aug22 |
220516 |
368.20 |
368.20 |
368.15 |
368.20 |
+2.37 |
|
|
|
|
Sep22 |
220516 |
361.20 |
361.22 |
361.20 |
361.20 |
+2.06 |
|
|
|
|
Oct22 |
220516 |
354.40 |
354.43 |
354.40 |
354.40 |
+1.73 |
|
|
|
|
Nov22 |
220516 |
347.60 |
347.60 |
347.58 |
347.60 |
+1.42 |
|
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun22 |
220516 |
397.81 |
406.40 |
391.46 |
402.29 |
+6.51 |
61,135 |
81,029 |
-2,431 |
Hover/Click |
Jul22 |
220516 |
380.27 |
387.71 |
373.90 |
384.05 |
+5.57 |
61,661 |
75,775 |
+2,093 |
Hover/Click |
Aug22 |
220516 |
363.40 |
368.57 |
355.33 |
365.23 |
+4.68 |
31,677 |
40,870 |
+222 |
Hover/Click |
Sep22 |
220516 |
346.56 |
351.29 |
338.57 |
348.46 |
+4.24 |
24,245 |
29,553 |
+2,863 |
Hover/Click |
Oct22 |
220516 |
320.02 |
324.18 |
312.63 |
321.65 |
+3.55 |
9,709 |
18,442 |
+1,762 |
Hover/Click |
Nov22 |
220516 |
298.94 |
309.78 |
298.94 |
307.29 |
+3.00 |
6,186 |
15,446 |
+995 |
Hover/Click |
Dec22 |
220516 |
288.59 |
298.20 |
287.59 |
295.86 |
+2.71 |
6,922 |
31,569 |
-487 |
Hover/Click |
Jan23 |
220516 |
283.50 |
287.85 |
282.90 |
287.40 |
+2.50 |
1,489 |
7,016 |
-3 |
Hover/Click |
Feb23 |
220516 |
275.50 |
282.34 |
275.50 |
281.72 |
+2.21 |
790 |
2,925 |
-166 |
Hover/Click |
Mar23 |
220516 |
274.14 |
279.34 |
274.03 |
278.75 |
+1.84 |
874 |
2,748 |
-67 |
Hover/Click |
Apr23 |
220516 |
289.68 |
292.49 |
289.68 |
292.49 |
+1.85 |
432 |
2,142 |
+119 |
Hover/Click |
May23 |
220516 |
287.75 |
290.63 |
287.64 |
290.63 |
+1.76 |
136 |
519 |
+11 |
Hover/Click |
Jun23 |
220516 |
285.23 |
287.96 |
285.23 |
287.96 |
+1.91 |
345 |
1,645 |
+171 |
Hover/Click |
Jul23 |
220516 |
283.92 |
283.92 |
283.92 |
283.92 |
+1.88 |
4 |
218 |
+0 |
Hover/Click |
Total Volume and Open Interest |
205,623 |
311,649 |
+5,093 |
|
e-miNY RBOB Gasoline(NYM) |
Jun22 |
220516 |
402.30 |
402.30 |
402.29 |
402.30 |
+6.52 |
0 |
1 |
+0 |
|
Jul22 |
220516 |
384.10 |
384.10 |
384.05 |
384.10 |
+5.62 |
|
|
|
|
Aug22 |
220516 |
365.20 |
365.23 |
365.20 |
365.20 |
+4.65 |
|
|
|
|
Sep22 |
220516 |
348.50 |
348.50 |
348.46 |
348.50 |
+4.28 |
|
|
|
|
Oct22 |
220516 |
321.70 |
321.70 |
321.65 |
321.70 |
+3.60 |
|
|
|
|
Nov22 |
220516 |
307.30 |
307.30 |
307.29 |
307.30 |
+3.01 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun22 |
220516 |
7.700 |
8.183 |
7.663 |
7.956 |
+0.293 |
107,056 |
66,105 |
-6,893 |
Hover/Click |
Jul22 |
220516 |
7.826 |
8.276 |
7.765 |
8.053 |
+0.288 |
62,461 |
190,142 |
+7,324 |
Hover/Click |
Aug22 |
220516 |
7.768 |
8.257 |
7.752 |
8.040 |
+0.286 |
20,368 |
59,584 |
+661 |
Hover/Click |
Sep22 |
220516 |
7.795 |
8.214 |
7.703 |
7.999 |
+0.285 |
17,392 |
84,770 |
-644 |
Hover/Click |
Oct22 |
220516 |
7.813 |
8.198 |
7.689 |
7.984 |
+0.280 |
16,043 |
95,130 |
+411 |
Hover/Click |
Nov22 |
220516 |
7.881 |
8.255 |
7.754 |
8.044 |
+0.270 |
9,345 |
52,276 |
+1,078 |
Hover/Click |
Dec22 |
220516 |
7.985 |
8.376 |
7.887 |
8.167 |
+0.271 |
6,276 |
48,682 |
-108 |
Hover/Click |
Jan23 |
220516 |
8.099 |
8.460 |
7.972 |
8.264 |
+0.269 |
11,088 |
62,613 |
-146 |
Hover/Click |
Feb23 |
220516 |
7.850 |
8.092 |
7.677 |
7.929 |
+0.251 |
3,494 |
27,634 |
+191 |
Hover/Click |
Mar23 |
220516 |
6.660 |
6.830 |
6.538 |
6.686 |
+0.140 |
4,124 |
38,846 |
-28 |
Hover/Click |
Apr23 |
220516 |
4.799 |
4.867 |
4.705 |
4.808 |
+0.084 |
5,583 |
57,965 |
+116 |
Hover/Click |
May23 |
220516 |
4.627 |
4.689 |
4.571 |
4.627 |
+0.069 |
3,012 |
60,959 |
+118 |
Hover/Click |
Jun23 |
220516 |
4.661 |
4.728 |
4.620 |
4.675 |
+0.071 |
2,765 |
26,052 |
+864 |
Hover/Click |
Jul23 |
220516 |
4.683 |
4.763 |
4.669 |
4.718 |
+0.070 |
1,265 |
20,848 |
-22 |
Hover/Click |
Total Volume and Open Interest |
277,450 |
1,107,872 |
+2,675 |
|
e-miNY Natural Gas(NYM) |
Jun22 |
220516 |
7.715 |
8.180 |
7.670 |
7.955 |
+0.292 |
14,162 |
3,144 |
+131 |
|
Jul22 |
220516 |
7.825 |
8.270 |
7.770 |
8.055 |
+0.290 |
1,032 |
1,182 |
+33 |
|
Aug22 |
220516 |
7.900 |
8.245 |
7.800 |
8.040 |
+0.286 |
52 |
174 |
+23 |
|
Sep22 |
220516 |
7.810 |
8.180 |
7.730 |
8.000 |
+0.286 |
20 |
418 |
+4 |
|
Oct22 |
220516 |
7.805 |
8.165 |
7.785 |
7.985 |
+0.281 |
23 |
114 |
-8 |
|
Nov22 |
220516 |
8.010 |
8.240 |
7.835 |
8.045 |
+0.271 |
7 |
58 |
+1 |
|
Total Volume and Open Interest |
15,427 |
6,337 |
+233 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul22 |
220516 |
111.67 |
114.79 |
108.84 |
114.24 |
+2.69 |
264,263 |
301,664 |
-14,115 |
Hover/Click |
Aug22 |
220516 |
109.75 |
112.65 |
107.23 |
112.11 |
+2.36 |
185,711 |
289,452 |
+11,056 |
Hover/Click |
Sep22 |
220516 |
107.85 |
110.19 |
105.32 |
109.68 |
+1.97 |
113,996 |
205,690 |
+5,805 |
Hover/Click |
Oct22 |
220516 |
105.93 |
107.88 |
103.44 |
107.36 |
+1.62 |
55,596 |
114,286 |
+6,152 |
Hover/Click |
Nov22 |
220516 |
104.13 |
105.81 |
101.77 |
105.29 |
+1.35 |
38,536 |
102,907 |
-592 |
Hover/Click |
Dec22 |
220516 |
102.45 |
103.88 |
100.21 |
103.37 |
+1.13 |
88,269 |
190,269 |
-4,987 |
Hover/Click |
Jan23 |
220516 |
100.89 |
102.12 |
98.70 |
101.62 |
+0.97 |
11,160 |
42,824 |
+66 |
Hover/Click |
Feb23 |
220516 |
99.91 |
100.54 |
97.33 |
100.02 |
+0.83 |
7,068 |
49,187 |
-659 |
Hover/Click |
Mar23 |
220516 |
98.53 |
99.19 |
96.14 |
98.65 |
+0.74 |
8,527 |
39,603 |
+411 |
Hover/Click |
Apr23 |
220516 |
97.44 |
97.44 |
97.44 |
97.44 |
+0.68 |
2,374 |
18,101 |
+167 |
Hover/Click |
May23 |
220516 |
95.73 |
96.39 |
95.73 |
96.39 |
+0.63 |
1,973 |
20,722 |
+497 |
Hover/Click |
Jun23 |
220516 |
95.00 |
95.99 |
93.18 |
95.43 |
+0.57 |
15,840 |
87,637 |
+468 |
Hover/Click |
Jul23 |
220516 |
94.49 |
94.49 |
94.49 |
94.49 |
+0.53 |
817 |
18,977 |
+346 |
Hover/Click |
Aug23 |
220516 |
93.58 |
93.58 |
93.58 |
93.58 |
+0.49 |
313 |
12,637 |
+155 |
Hover/Click |
Total Volume and Open Interest |
827,485 |
1,837,467 |
+8,617 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Jun22 |
220516 |
1092.00 |
1105.00 |
1062.50 |
1094.00 |
-13.00 |
51,839 |
116,169 |
-6,611 |
Hover/Click |
Jul22 |
220516 |
1063.00 |
1077.25 |
1035.75 |
1066.00 |
-8.50 |
52,039 |
102,867 |
+6,261 |
Hover/Click |
Aug22 |
220516 |
1044.25 |
1053.00 |
1013.25 |
1041.50 |
-5.25 |
30,796 |
50,051 |
+67 |
Hover/Click |
Sep22 |
220516 |
1026.75 |
1034.25 |
998.25 |
1024.50 |
-2.25 |
21,428 |
50,831 |
+1,280 |
Hover/Click |
Oct22 |
220516 |
993.00 |
1017.00 |
983.50 |
1008.00 |
-0.75 |
13,771 |
40,287 |
+902 |
Hover/Click |
Nov22 |
220516 |
985.75 |
991.00 |
960.50 |
982.75 |
+0.50 |
10,532 |
24,905 |
+377 |
Hover/Click |
Dec22 |
220516 |
960.75 |
965.25 |
935.50 |
957.00 |
+2.25 |
24,008 |
67,067 |
+411 |
Hover/Click |
Jan23 |
220516 |
927.00 |
945.00 |
920.25 |
940.25 |
+3.25 |
3,647 |
16,043 |
-69 |
Hover/Click |
Feb23 |
220516 |
911.00 |
928.75 |
905.50 |
924.75 |
+3.50 |
1,276 |
8,979 |
+107 |
Hover/Click |
Mar23 |
220516 |
902.50 |
917.00 |
891.50 |
910.75 |
+4.00 |
893 |
8,201 |
+149 |
Hover/Click |
Total Volume and Open Interest |
215,119 |
541,342 |
+1,159 |
|
Ethanol(CBOT) |
Jun22 |
220516 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220516 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220516 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220516 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220516 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220516 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Dec22 |
220516 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jan23 |
220516 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Jun22 |
220516 |
110.86 |
114.93 |
108.16 |
114.20 |
+3.71 |
49,953 |
48,371 |
-6,627 |
Hover/Click |
Jul22 |
220516 |
108.60 |
112.49 |
106.31 |
111.82 |
+3.19 |
75,681 |
57,507 |
+2,791 |
Hover/Click |
Aug22 |
220516 |
106.55 |
109.51 |
104.00 |
108.91 |
+2.64 |
52,230 |
35,761 |
+2,639 |
Hover/Click |
Sep22 |
220516 |
102.96 |
106.54 |
101.80 |
105.93 |
+2.07 |
27,259 |
48,230 |
-356 |
Hover/Click |
Oct22 |
220516 |
100.39 |
103.88 |
100.39 |
103.25 |
+1.61 |
5,490 |
29,579 |
+844 |
Hover/Click |
Nov22 |
220516 |
98.79 |
101.64 |
98.79 |
100.99 |
+1.33 |
4,263 |
15,848 |
+17 |
Hover/Click |
Dec22 |
220516 |
98.02 |
99.65 |
96.08 |
98.99 |
+1.14 |
12,635 |
113,036 |
+268 |
Hover/Click |
Jan23 |
220516 |
97.53 |
97.53 |
97.16 |
97.16 |
+0.97 |
979 |
7,793 |
+220 |
Hover/Click |
Feb23 |
220516 |
95.54 |
95.55 |
95.51 |
95.51 |
+0.84 |
388 |
4,020 |
+1 |
Hover/Click |
Mar23 |
220516 |
94.06 |
94.06 |
94.06 |
94.06 |
+0.76 |
711 |
9,806 |
+276 |
Hover/Click |
Apr23 |
220516 |
92.78 |
92.78 |
92.78 |
92.78 |
+0.69 |
109 |
3,246 |
+7 |
Hover/Click |
May23 |
220516 |
91.65 |
91.65 |
91.65 |
91.65 |
+0.65 |
66 |
2,863 |
+0 |
Hover/Click |
Jun23 |
220516 |
90.60 |
90.60 |
90.60 |
90.60 |
+0.60 |
1,477 |
29,395 |
-190 |
Hover/Click |
Jul23 |
220516 |
89.59 |
89.59 |
89.59 |
89.59 |
+0.56 |
126 |
1,778 |
+0 |
Hover/Click |
Aug23 |
220516 |
88.64 |
88.64 |
88.64 |
88.64 |
+0.53 |
9 |
1,139 |
+0 |
Hover/Click |
Sep23 |
220516 |
87.74 |
87.74 |
87.74 |
87.74 |
+0.50 |
23 |
3,846 |
+0 |
Hover/Click |
Total Volume and Open Interest |
234,081 |
496,887 |
-162 |
|
Heating Oil(ICE) |
Jun22 |
220516 |
393.70 |
395.87 |
383.60 |
390.75 |
-1.37 |
3,933 |
8,143 |
+213 |
|
Jul22 |
220516 |
379.17 |
379.96 |
368.41 |
377.38 |
+1.30 |
6,912 |
4,509 |
+232 |
|
Aug22 |
220516 |
361.43 |
370.46 |
359.37 |
368.15 |
+2.32 |
9,002 |
3,464 |
+10 |
|
Sep22 |
220516 |
355.85 |
363.19 |
353.69 |
361.22 |
+2.08 |
7,569 |
3,246 |
-218 |
|
Oct22 |
220516 |
349.42 |
354.43 |
347.86 |
354.43 |
+1.76 |
3,366 |
2,135 |
+73 |
|
Nov22 |
220516 |
343.04 |
347.58 |
341.35 |
347.58 |
+1.40 |
1,574 |
1,322 |
+267 |
|
Dec22 |
220516 |
336.71 |
340.82 |
334.38 |
340.82 |
+1.18 |
1,115 |
4,484 |
+193 |
|
Jan23 |
220516 |
335.00 |
335.00 |
335.00 |
335.00 |
+1.13 |
0 |
845 |
+0 |
|
Feb23 |
220516 |
328.66 |
328.66 |
328.66 |
328.66 |
+1.15 |
0 |
62 |
+0 |
|
Mar23 |
220516 |
321.75 |
321.75 |
321.75 |
321.75 |
+1.13 |
0 |
330 |
+0 |
|
Total Volume and Open Interest |
33,471 |
28,768 |
+770 |
|
RBOB Gasoline(ICE) |
Jun22 |
220516 |
398.69 |
406.34 |
391.88 |
402.29 |
+6.51 |
8,263 |
11,149 |
-289 |
|
Jul22 |
220516 |
381.50 |
387.65 |
375.59 |
384.05 |
+5.57 |
13,109 |
6,694 |
+902 |
|
Aug22 |
220516 |
358.30 |
367.80 |
358.05 |
365.23 |
+4.68 |
8,549 |
3,142 |
+4 |
|
Sep22 |
220516 |
342.83 |
350.77 |
341.37 |
348.46 |
+4.24 |
6,293 |
4,876 |
-80 |
|
Oct22 |
220516 |
319.10 |
323.85 |
319.10 |
321.65 |
+3.55 |
3,918 |
1,766 |
+23 |
|
Nov22 |
220516 |
304.74 |
309.42 |
304.74 |
307.29 |
+3.00 |
2,179 |
2,244 |
+99 |
|
Dec22 |
220516 |
293.17 |
297.80 |
293.17 |
295.86 |
+2.71 |
914 |
4,000 |
+299 |
|
Jan23 |
220516 |
287.40 |
287.40 |
287.40 |
287.40 |
+2.50 |
38 |
507 |
+6 |
|
Feb23 |
220516 |
281.72 |
281.72 |
281.72 |
281.72 |
+2.21 |
14 |
265 |
+12 |
|
Mar23 |
220516 |
278.75 |
278.75 |
278.75 |
278.75 |
+1.84 |
0 |
44 |
+0 |
|
Total Volume and Open Interest |
43,278 |
34,767 |
+977 |
|
Crude Oil(TOCOM) |
May22 |
220516 |
86500 |
88320 |
86500 |
88320 |
+2170 |
23 |
2,064 |
-20 |
|
Jun22 |
220516 |
83190 |
86900 |
83190 |
84330 |
+580 |
26 |
4,528 |
+17 |
|
Jul22 |
220516 |
81020 |
84550 |
81020 |
82190 |
+690 |
52 |
4,554 |
-2 |
|
Aug22 |
220516 |
79680 |
82570 |
79220 |
80330 |
+630 |
258 |
9,020 |
-110 |
|
Sep22 |
220516 |
78020 |
80880 |
77470 |
78550 |
+510 |
11,163 |
28,661 |
-6,992 |
|
Oct22 |
220516 |
76760 |
79450 |
76200 |
77160 |
+270 |
11,416 |
16,578 |
+7,529 |
|
Total Volume and Open Interest |
22,938 |
65,956 |
+422 |
|
Gasoline(TOCOM) |
Jun22 |
220516 |
73990 |
73990 |
73890 |
73890 |
-110 |
3 |
55 |
-3 |
|
Jul22 |
220516 |
74550 |
74550 |
74550 |
74550 |
unch |
0 |
41 |
+0 |
|
Aug22 |
220516 |
74300 |
74300 |
74300 |
74300 |
unch |
0 |
21 |
+0 |
|
Sep22 |
220516 |
74600 |
74600 |
74600 |
74600 |
unch |
0 |
16 |
+0 |
|
Oct22 |
220516 |
75000 |
75000 |
75000 |
75000 |
unch |
0 |
9 |
+0 |
|
Nov22 |
220516 |
75000 |
75000 |
75000 |
75000 |
unch |
|
|
|
|
Total Volume and Open Interest |
3 |
142 |
-3 |
|
Kerosene(TOCOM) |
Jun22 |
220516 |
74500 |
74500 |
74500 |
74500 |
-2500 |
0 |
32 |
+0 |
|
Jul22 |
220516 |
74550 |
74550 |
74550 |
74550 |
-2930 |
0 |
25 |
+0 |
|
Aug22 |
220516 |
75130 |
75130 |
75130 |
75130 |
unch |
0 |
2 |
+0 |
|
Sep22 |
220516 |
76000 |
76000 |
76000 |
76000 |
-1000 |
0 |
5 |
+0 |
|
Oct22 |
220516 |
78100 |
78100 |
78100 |
78100 |
unch |
3 |
2 |
-3 |
|
Nov22 |
220516 |
83390 |
83390 |
83390 |
83390 |
unch |
9 |
6 |
+6 |
|
Total Volume and Open Interest |
12 |
72 |
+3 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|