 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 27, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Crude Oil(NYM) |
Weekly |
Monthly |
Mar23 |
230127 |
81.22 |
82.48 |
79.04 |
79.68 |
-1.33 |
297,234 |
305,670 |
-6,760 |
Hover/Click |
Apr23 |
230127 |
81.44 |
82.69 |
79.32 |
79.96 |
-1.32 |
101,057 |
149,746 |
+3,715 |
Hover/Click |
May23 |
230127 |
81.58 |
82.78 |
79.52 |
80.14 |
-1.30 |
72,017 |
106,795 |
+3,129 |
Hover/Click |
Jun23 |
230127 |
81.44 |
82.68 |
79.48 |
80.08 |
-1.30 |
64,102 |
206,650 |
+3,514 |
Hover/Click |
Jul23 |
230127 |
81.27 |
82.32 |
79.26 |
79.80 |
-1.30 |
21,219 |
81,601 |
+938 |
Hover/Click |
Aug23 |
230127 |
80.90 |
81.83 |
78.87 |
79.35 |
-1.32 |
8,479 |
50,588 |
+665 |
Hover/Click |
Sep23 |
230127 |
80.20 |
81.23 |
78.27 |
78.79 |
-1.33 |
18,949 |
90,700 |
+292 |
Hover/Click |
Oct23 |
230127 |
79.65 |
80.60 |
77.83 |
78.20 |
-1.32 |
3,479 |
43,354 |
+253 |
Hover/Click |
Nov23 |
230127 |
79.23 |
79.96 |
77.30 |
77.63 |
-1.32 |
3,113 |
32,069 |
+20 |
Hover/Click |
Dec23 |
230127 |
78.43 |
79.40 |
76.60 |
77.07 |
-1.31 |
34,689 |
188,541 |
+987 |
Hover/Click |
Jan24 |
230127 |
77.93 |
78.63 |
76.18 |
76.48 |
-1.30 |
1,586 |
36,230 |
-282 |
Hover/Click |
Feb24 |
230127 |
77.45 |
77.45 |
75.89 |
75.93 |
-1.27 |
966 |
20,025 |
-69 |
Hover/Click |
Mar24 |
230127 |
75.42 |
75.42 |
75.42 |
75.42 |
-1.24 |
2,215 |
25,042 |
-29 |
Hover/Click |
Apr24 |
230127 |
74.94 |
74.94 |
74.94 |
74.94 |
-1.22 |
291 |
15,064 |
+11 |
Hover/Click |
May24 |
230127 |
74.50 |
74.50 |
74.50 |
74.50 |
-1.20 |
129 |
10,739 |
+64 |
Hover/Click |
Jun24 |
230127 |
75.48 |
75.97 |
73.72 |
74.05 |
-1.18 |
5,087 |
64,396 |
-457 |
Hover/Click |
Total Volume and Open Interest |
645,939 |
1,666,551 |
+6,101 |
|
e-miNY Crude Oil(NYM) |
Mar23 |
230127 |
81.250 |
82.500 |
79.050 |
79.675 |
-1.325 |
13,879 |
1,662 |
-165 |
|
Apr23 |
230127 |
81.475 |
82.650 |
79.375 |
79.950 |
-1.325 |
375 |
360 |
-7 |
|
May23 |
230127 |
81.575 |
82.700 |
79.800 |
80.150 |
-1.300 |
47 |
75 |
+5 |
|
Jun23 |
230127 |
82.250 |
82.550 |
79.950 |
80.075 |
-1.300 |
13 |
156 |
+0 |
|
Jul23 |
230127 |
81.650 |
82.200 |
79.250 |
79.800 |
-1.300 |
7 |
38 |
-1 |
|
Aug23 |
230127 |
79.800 |
79.825 |
79.350 |
79.350 |
-1.325 |
0 |
34 |
+0 |
|
Total Volume and Open Interest |
14,360 |
2,504 |
-162 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Feb23 |
230127 |
339.74 |
343.61 |
325.00 |
326.55 |
-13.10 |
30,174 |
22,827 |
-8,896 |
Hover/Click |
Mar23 |
230127 |
329.83 |
334.08 |
316.92 |
318.52 |
-11.05 |
69,350 |
79,334 |
+2,626 |
Hover/Click |
Apr23 |
230127 |
314.91 |
319.11 |
304.52 |
306.19 |
-8.78 |
41,043 |
43,923 |
-617 |
Hover/Click |
May23 |
230127 |
302.77 |
307.04 |
294.25 |
296.26 |
-7.02 |
22,319 |
30,457 |
+2,218 |
Hover/Click |
Jun23 |
230127 |
297.00 |
299.73 |
288.51 |
290.32 |
-6.07 |
18,922 |
25,738 |
+494 |
Hover/Click |
Jul23 |
230127 |
295.46 |
295.46 |
286.44 |
287.89 |
-5.47 |
9,646 |
12,674 |
+282 |
Hover/Click |
Aug23 |
230127 |
293.69 |
293.69 |
284.50 |
285.99 |
-5.16 |
5,002 |
11,134 |
+100 |
Hover/Click |
Sep23 |
230127 |
291.77 |
291.77 |
283.19 |
284.64 |
-5.05 |
6,006 |
9,388 |
-573 |
Hover/Click |
Oct23 |
230127 |
290.73 |
290.73 |
281.72 |
283.15 |
-5.01 |
2,564 |
5,876 |
+86 |
Hover/Click |
Nov23 |
230127 |
286.18 |
288.58 |
280.02 |
281.44 |
-5.00 |
1,539 |
4,328 |
-110 |
Hover/Click |
Dec23 |
230127 |
284.40 |
287.00 |
278.28 |
279.64 |
-5.02 |
2,377 |
16,088 |
-173 |
Hover/Click |
Jan24 |
230127 |
284.45 |
284.45 |
277.51 |
278.12 |
-4.95 |
173 |
2,707 |
-4 |
Hover/Click |
Feb24 |
230127 |
277.30 |
277.30 |
275.69 |
276.37 |
-4.92 |
30 |
1,118 |
+11 |
Hover/Click |
Mar24 |
230127 |
274.00 |
274.00 |
273.50 |
273.78 |
-4.93 |
7 |
872 |
+3 |
Hover/Click |
Total Volume and Open Interest |
209,166 |
273,605 |
-4,554 |
|
e-miNY NY Harbor ULSD(NYM) |
Feb23 |
230127 |
336.10 |
336.10 |
326.60 |
326.60 |
-13.05 |
1 |
3 |
-1 |
|
Mar23 |
230127 |
318.50 |
318.52 |
318.50 |
318.50 |
-11.07 |
|
|
|
|
Apr23 |
230127 |
306.20 |
306.20 |
306.19 |
306.20 |
-8.77 |
|
|
|
|
May23 |
230127 |
296.30 |
296.30 |
296.26 |
296.30 |
-6.98 |
|
|
|
|
Jun23 |
230127 |
290.30 |
290.32 |
290.30 |
290.30 |
-6.09 |
|
|
|
|
Jul23 |
230127 |
287.90 |
287.90 |
287.89 |
287.90 |
-5.46 |
|
|
|
|
Total Volume and Open Interest |
1 |
3 |
-1 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Feb23 |
230127 |
261.00 |
264.22 |
256.36 |
258.86 |
-2.35 |
24,843 |
24,062 |
-6,573 |
Hover/Click |
Mar23 |
230127 |
261.89 |
265.12 |
256.81 |
259.35 |
-2.31 |
62,110 |
110,368 |
+1,577 |
Hover/Click |
Apr23 |
230127 |
277.43 |
281.00 |
273.54 |
276.00 |
-1.49 |
37,252 |
43,572 |
+1,041 |
Hover/Click |
May23 |
230127 |
276.46 |
279.00 |
271.67 |
273.96 |
-1.51 |
16,802 |
36,340 |
+1,827 |
Hover/Click |
Jun23 |
230127 |
272.10 |
274.53 |
267.27 |
269.36 |
-1.66 |
14,775 |
29,965 |
+1,574 |
Hover/Click |
Jul23 |
230127 |
268.98 |
269.23 |
262.75 |
264.31 |
-1.75 |
8,106 |
11,793 |
+115 |
Hover/Click |
Aug23 |
230127 |
263.18 |
263.87 |
257.27 |
258.72 |
-1.88 |
6,519 |
7,179 |
+219 |
Hover/Click |
Sep23 |
230127 |
256.30 |
257.45 |
250.84 |
252.21 |
-2.16 |
5,546 |
15,937 |
+405 |
Hover/Click |
Oct23 |
230127 |
239.85 |
240.18 |
234.62 |
235.28 |
-2.25 |
1,804 |
7,097 |
+224 |
Hover/Click |
Nov23 |
230127 |
234.42 |
234.86 |
229.03 |
229.81 |
-2.59 |
1,070 |
4,319 |
+148 |
Hover/Click |
Dec23 |
230127 |
230.70 |
231.26 |
225.10 |
225.91 |
-2.70 |
2,190 |
14,063 |
+145 |
Hover/Click |
Jan24 |
230127 |
228.62 |
228.62 |
223.73 |
224.16 |
-2.64 |
387 |
9,771 |
-5 |
Hover/Click |
Feb24 |
230127 |
223.78 |
223.78 |
223.78 |
223.78 |
-2.65 |
83 |
513 |
-7 |
Hover/Click |
Mar24 |
230127 |
224.31 |
224.31 |
224.31 |
224.31 |
-2.77 |
24 |
546 |
-2 |
Hover/Click |
Total Volume and Open Interest |
181,575 |
317,750 |
+703 |
|
e-miNY RBOB Gasoline(NYM) |
Feb23 |
230127 |
259.00 |
259.00 |
258.90 |
258.90 |
-2.31 |
0 |
1 |
+0 |
|
Mar23 |
230127 |
259.40 |
259.40 |
259.35 |
259.40 |
-2.26 |
2 |
2 |
+2 |
|
Apr23 |
230127 |
276.00 |
276.00 |
276.00 |
276.00 |
-1.49 |
|
|
|
|
May23 |
230127 |
274.00 |
274.00 |
273.96 |
274.00 |
-1.47 |
|
|
|
|
Jun23 |
230127 |
269.40 |
269.40 |
269.36 |
269.40 |
-1.62 |
|
|
|
|
Jul23 |
230127 |
264.30 |
264.31 |
264.30 |
264.30 |
-1.76 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
2 |
5 |
+2 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Feb23 |
230127 |
2.876 |
3.176 |
2.832 |
3.109 |
+0.165 |
40,750 |
13,467 |
-6,268 |
Hover/Click |
Mar23 |
230127 |
2.853 |
2.908 |
2.747 |
2.849 |
+0.001 |
152,922 |
275,162 |
+11,574 |
Hover/Click |
Apr23 |
230127 |
2.860 |
2.929 |
2.776 |
2.878 |
+0.007 |
51,469 |
96,152 |
-1,384 |
Hover/Click |
May23 |
230127 |
2.959 |
3.020 |
2.880 |
2.966 |
+0.005 |
34,166 |
112,122 |
+3,227 |
Hover/Click |
Jun23 |
230127 |
3.093 |
3.175 |
3.044 |
3.128 |
+0.007 |
10,556 |
45,586 |
-40 |
Hover/Click |
Jul23 |
230127 |
3.265 |
3.334 |
3.205 |
3.289 |
+0.008 |
13,360 |
52,257 |
+1,221 |
Hover/Click |
Aug23 |
230127 |
3.319 |
3.372 |
3.240 |
3.328 |
+0.005 |
7,302 |
36,211 |
+573 |
Hover/Click |
Sep23 |
230127 |
3.264 |
3.332 |
3.204 |
3.284 |
+0.007 |
7,908 |
62,601 |
+1,374 |
Hover/Click |
Oct23 |
230127 |
3.342 |
3.401 |
3.288 |
3.356 |
+0.005 |
18,041 |
76,533 |
+2,661 |
Hover/Click |
Nov23 |
230127 |
3.762 |
3.813 |
3.720 |
3.764 |
-0.009 |
5,966 |
31,587 |
+921 |
Hover/Click |
Dec23 |
230127 |
4.189 |
4.208 |
4.114 |
4.154 |
-0.020 |
3,101 |
36,060 |
+251 |
Hover/Click |
Jan24 |
230127 |
4.429 |
4.447 |
4.346 |
4.382 |
-0.030 |
5,924 |
54,424 |
+60 |
Hover/Click |
Feb24 |
230127 |
4.252 |
4.294 |
4.228 |
4.252 |
-0.028 |
1,980 |
19,244 |
+187 |
Hover/Click |
Mar24 |
230127 |
3.856 |
3.871 |
3.805 |
3.834 |
-0.018 |
4,785 |
29,889 |
+1,171 |
Hover/Click |
Total Volume and Open Interest |
371,812 |
1,119,280 |
+16,520 |
|
e-miNY Natural Gas(NYM) |
Feb23 |
230126 |
3.010 |
3.010 |
2.755 |
2.944 |
-0.123 |
8,061 |
3,556 |
-447 |
|
Mar23 |
230127 |
2.860 |
2.905 |
2.750 |
2.850 |
+0.002 |
19,793 |
8,037 |
+1,813 |
|
Apr23 |
230127 |
2.860 |
2.925 |
2.785 |
2.880 |
+0.009 |
1,456 |
2,649 |
+153 |
|
May23 |
230127 |
2.965 |
3.020 |
2.890 |
2.965 |
+0.004 |
490 |
323 |
-114 |
|
Jun23 |
230127 |
3.140 |
3.165 |
3.105 |
3.130 |
+0.009 |
13 |
151 |
+8 |
|
Jul23 |
230127 |
3.290 |
3.330 |
3.280 |
3.290 |
+0.009 |
8 |
164 |
+2 |
|
Total Volume and Open Interest |
26,614 |
15,438 |
+1,008 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Mar23 |
230127 |
87.65 |
88.95 |
85.69 |
86.66 |
-0.81 |
159,465 |
173,763 |
-21,022 |
Hover/Click |
Apr23 |
230127 |
87.49 |
88.63 |
85.52 |
86.40 |
-0.88 |
210,974 |
421,453 |
+13,659 |
Hover/Click |
May23 |
230127 |
87.22 |
88.34 |
85.28 |
86.04 |
-1.02 |
107,252 |
301,101 |
+4,077 |
Hover/Click |
Jun23 |
230127 |
86.80 |
87.87 |
84.87 |
85.56 |
-1.09 |
106,422 |
322,525 |
-2,269 |
Hover/Click |
Jul23 |
230127 |
86.32 |
87.35 |
84.42 |
85.04 |
-1.13 |
41,472 |
110,498 |
+1,446 |
Hover/Click |
Aug23 |
230127 |
85.79 |
86.78 |
83.87 |
84.47 |
-1.17 |
17,015 |
80,036 |
-179 |
Hover/Click |
Sep23 |
230127 |
85.30 |
86.20 |
83.31 |
83.90 |
-1.20 |
20,147 |
80,069 |
-520 |
Hover/Click |
Oct23 |
230127 |
84.79 |
85.60 |
82.74 |
83.31 |
-1.23 |
6,107 |
46,893 |
-185 |
Hover/Click |
Nov23 |
230127 |
84.31 |
85.01 |
82.18 |
82.74 |
-1.24 |
4,465 |
52,054 |
+196 |
Hover/Click |
Dec23 |
230127 |
83.65 |
84.42 |
81.62 |
82.16 |
-1.26 |
46,040 |
194,425 |
+864 |
Hover/Click |
Jan24 |
230127 |
83.50 |
83.51 |
81.58 |
81.58 |
-1.28 |
1,616 |
28,981 |
-185 |
Hover/Click |
Feb24 |
230127 |
82.11 |
82.11 |
80.65 |
81.02 |
-1.29 |
1,555 |
40,237 |
+323 |
Hover/Click |
Mar24 |
230127 |
82.54 |
82.54 |
80.51 |
80.51 |
-1.28 |
1,770 |
23,618 |
-150 |
Hover/Click |
Apr24 |
230127 |
82.00 |
82.06 |
80.04 |
80.04 |
-1.25 |
203 |
9,077 |
-6 |
Hover/Click |
Total Volume and Open Interest |
743,548 |
2,146,242 |
-4,229 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb23 |
230127 |
971.50 |
981.50 |
924.50 |
938.00 |
-27.25 |
35,991 |
98,789 |
-3,214 |
Hover/Click |
Mar23 |
230127 |
948.25 |
958.25 |
906.75 |
919.75 |
-22.75 |
78,319 |
123,807 |
+2,538 |
Hover/Click |
Apr23 |
230127 |
909.00 |
917.75 |
873.75 |
885.50 |
-19.50 |
44,933 |
66,558 |
-765 |
Hover/Click |
May23 |
230127 |
877.25 |
887.75 |
849.75 |
859.50 |
-16.50 |
25,872 |
46,506 |
+2,368 |
Hover/Click |
Jun23 |
230127 |
858.75 |
868.25 |
833.75 |
843.00 |
-14.25 |
27,411 |
46,451 |
-116 |
Hover/Click |
Jul23 |
230127 |
848.00 |
858.00 |
825.75 |
834.25 |
-13.75 |
8,256 |
20,539 |
-141 |
Hover/Click |
Aug23 |
230127 |
843.00 |
849.50 |
819.50 |
827.25 |
-13.75 |
4,844 |
17,501 |
+6 |
Hover/Click |
Sep23 |
230127 |
836.50 |
842.50 |
813.00 |
820.75 |
-14.25 |
8,275 |
24,307 |
-312 |
Hover/Click |
Oct23 |
230127 |
829.00 |
836.25 |
807.75 |
815.25 |
-14.75 |
2,504 |
13,711 |
+98 |
Hover/Click |
Nov23 |
230127 |
826.25 |
827.00 |
798.75 |
806.50 |
-15.00 |
1,663 |
9,420 |
-50 |
Hover/Click |
Total Volume and Open Interest |
249,826 |
550,952 |
-696 |
|
Ethanol(CBOT) |
Feb23 |
230127 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Mar23 |
230127 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Apr23 |
230127 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
May23 |
230127 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jun23 |
230127 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Jul23 |
230127 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Aug23 |
230127 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Sep23 |
230127 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Mar23 |
230127 |
81.19 |
82.50 |
79.04 |
79.68 |
-1.33 |
37,403 |
50,528 |
-2,685 |
Hover/Click |
Apr23 |
230127 |
81.46 |
82.73 |
79.36 |
79.96 |
-1.32 |
36,563 |
52,179 |
+1,168 |
Hover/Click |
May23 |
230127 |
81.57 |
82.72 |
79.61 |
80.14 |
-1.30 |
31,547 |
24,010 |
-63 |
Hover/Click |
Jun23 |
230127 |
81.50 |
82.58 |
79.60 |
80.08 |
-1.30 |
29,057 |
64,781 |
-1,739 |
Hover/Click |
Jul23 |
230127 |
81.95 |
82.17 |
79.56 |
79.80 |
-1.30 |
8,594 |
14,648 |
-499 |
Hover/Click |
Aug23 |
230127 |
79.35 |
79.35 |
79.35 |
79.35 |
-1.32 |
2,563 |
8,548 |
+103 |
Hover/Click |
Sep23 |
230127 |
80.44 |
81.03 |
78.79 |
78.79 |
-1.33 |
2,433 |
22,063 |
+115 |
Hover/Click |
Oct23 |
230127 |
78.20 |
78.20 |
78.20 |
78.20 |
-1.32 |
251 |
4,729 |
+13 |
Hover/Click |
Nov23 |
230127 |
77.63 |
77.63 |
77.63 |
77.63 |
-1.32 |
175 |
7,391 |
+32 |
Hover/Click |
Dec23 |
230127 |
79.23 |
79.35 |
77.07 |
77.07 |
-1.31 |
7,730 |
62,439 |
+1,720 |
Hover/Click |
Jan24 |
230127 |
76.48 |
76.48 |
76.48 |
76.48 |
-1.30 |
144 |
5,275 |
+33 |
Hover/Click |
Feb24 |
230127 |
75.93 |
75.93 |
75.93 |
75.93 |
-1.27 |
28 |
2,817 |
+20 |
Hover/Click |
Mar24 |
230127 |
75.42 |
75.42 |
75.42 |
75.42 |
-1.24 |
146 |
2,877 |
-78 |
Hover/Click |
Apr24 |
230127 |
74.94 |
74.94 |
74.94 |
74.94 |
-1.22 |
0 |
904 |
+0 |
Hover/Click |
May24 |
230127 |
74.50 |
74.50 |
74.50 |
74.50 |
-1.20 |
0 |
902 |
+0 |
Hover/Click |
Jun24 |
230127 |
74.05 |
74.05 |
74.05 |
74.05 |
-1.18 |
468 |
9,851 |
-61 |
Hover/Click |
Total Volume and Open Interest |
158,138 |
385,384 |
-2,070 |
|
Heating Oil(ICE) |
Feb23 |
230127 |
340.92 |
343.39 |
325.02 |
326.55 |
-13.10 |
2,228 |
2,375 |
-41 |
|
Mar23 |
230127 |
330.29 |
333.85 |
317.01 |
318.52 |
-11.05 |
8,793 |
4,154 |
-144 |
|
Apr23 |
230127 |
315.67 |
318.87 |
304.74 |
306.19 |
-8.78 |
13,384 |
3,894 |
+478 |
|
May23 |
230127 |
306.40 |
306.40 |
294.69 |
296.26 |
-7.02 |
12,446 |
3,819 |
+231 |
|
Jun23 |
230127 |
292.82 |
292.82 |
290.07 |
290.32 |
-6.07 |
8,147 |
4,693 |
+732 |
|
Jul23 |
230127 |
287.78 |
287.89 |
287.78 |
287.89 |
-5.47 |
2,619 |
730 |
+37 |
|
Aug23 |
230127 |
285.99 |
285.99 |
285.99 |
285.99 |
-5.16 |
742 |
448 |
+87 |
|
Sep23 |
230127 |
284.64 |
284.64 |
284.64 |
284.64 |
-5.05 |
308 |
808 |
+123 |
|
Oct23 |
230127 |
283.15 |
283.15 |
283.15 |
283.15 |
-5.01 |
0 |
967 |
+0 |
|
Nov23 |
230127 |
281.44 |
281.44 |
281.44 |
281.44 |
-5.00 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
48,983 |
24,291 |
+1,698 |
|
RBOB Gasoline(ICE) |
Feb23 |
230126 |
76.73 |
77.43 |
75.60 |
77.03 |
+0.23 |
10,013 |
29,279 |
-960 |
|
Mar23 |
230127 |
182.82 |
183.77 |
182.70 |
183.47 |
+0.62 |
4,978 |
26,848 |
-263 |
|
Apr23 |
230126 |
85.73 |
87.40 |
83.70 |
87.00 |
+1.67 |
18,670 |
90,235 |
+2,184 |
|
May23 |
230126 |
93.38 |
95.08 |
92.23 |
94.85 |
+1.37 |
48 |
1,089 |
+18 |
|
Jun23 |
230126 |
101.98 |
103.35 |
100.13 |
103.05 |
+1.25 |
7,271 |
32,627 |
-409 |
|
Jul23 |
230126 |
103.35 |
104.48 |
101.70 |
104.18 |
+1.23 |
2,651 |
12,430 |
+297 |
|
Aug23 |
230126 |
102.98 |
104.00 |
101.33 |
103.70 |
+1.12 |
2,814 |
18,156 |
+127 |
|
Sep23 |
230127 |
207.55 |
208.10 |
207.25 |
207.75 |
+0.15 |
208 |
1,342 |
+3 |
|
Oct23 |
230126 |
90.35 |
91.35 |
89.13 |
91.15 |
+0.85 |
1,285 |
15,164 |
+123 |
|
Nov23 |
230127 |
211.32 |
211.37 |
210.62 |
211.00 |
-0.15 |
28 |
375 |
-3 |
|
Total Volume and Open Interest |
31,697 |
23,408 |
-360 |
|
Crude Oil(TOCOM) |
Jan23 |
230127 |
66100 |
66200 |
66100 |
66200 |
+120 |
5 |
3,283 |
-1 |
|
Feb23 |
230127 |
67700 |
68900 |
67700 |
68900 |
+1400 |
26 |
1,756 |
+15 |
|
Mar23 |
230127 |
66950 |
68050 |
66950 |
68050 |
+1100 |
18 |
1,374 |
-3 |
|
Apr23 |
230127 |
66170 |
67550 |
66020 |
67500 |
+1280 |
155 |
4,219 |
-61 |
|
May23 |
230127 |
65430 |
66870 |
65080 |
66590 |
+1240 |
1,058 |
6,446 |
-246 |
|
Jun23 |
230127 |
64680 |
66060 |
64400 |
65840 |
+1180 |
2,416 |
29,239 |
-23 |
|
Total Volume and Open Interest |
3,692 |
46,603 |
-312 |
|
Gasoline(TOCOM) |
Mar23 |
230127 |
75000 |
75000 |
75000 |
75000 |
unch |
|
|
|
|
Apr23 |
230127 |
75000 |
75000 |
75000 |
75000 |
unch |
|
|
|
|
May23 |
230127 |
75000 |
75000 |
75000 |
75000 |
unch |
|
|
|
|
Jun23 |
230127 |
75000 |
75000 |
75000 |
75000 |
unch |
|
|
|
|
Jul23 |
230127 |
75000 |
75000 |
75000 |
75000 |
unch |
|
|
|
|
Aug23 |
230127 |
75000 |
75000 |
75000 |
75000 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Kerosene(TOCOM) |
Mar23 |
230127 |
78500 |
78500 |
78500 |
78500 |
unch |
|
|
|
|
Apr23 |
230127 |
78500 |
78500 |
78500 |
78500 |
unch |
|
|
|
|
May23 |
230127 |
78500 |
78500 |
78500 |
78500 |
unch |
|
|
|
|
Jun23 |
230127 |
78500 |
78500 |
78500 |
78500 |
unch |
|
|
|
|
Jul23 |
230127 |
78500 |
78500 |
78500 |
78500 |
unch |
|
|
|
|
Aug23 |
230127 |
78500 |
78500 |
78500 |
78500 |
unch |
|
|
|
|
Total Volume and Open Interest |
0 |
20 |
|
|
ENDEX EUA(ICE) |
Mar23 |
230127 |
86.81 |
88.00 |
86.37 |
86.51 |
-0.28 |
8,015 |
196,025 |
-306 |
|
Jun23 |
230127 |
87.41 |
87.41 |
87.41 |
87.41 |
-0.23 |
0 |
202 |
+0 |
|
Sep23 |
230127 |
88.32 |
88.32 |
88.32 |
88.32 |
-0.18 |
|
|
|
|
Dec23 |
230127 |
89.31 |
90.73 |
88.63 |
89.23 |
-0.13 |
19,069 |
268,049 |
-32 |
|
Mar24 |
230127 |
90.80 |
91.40 |
90.00 |
90.26 |
-0.14 |
346 |
4,679 |
+338 |
|
Jun24 |
230127 |
91.22 |
91.22 |
91.22 |
91.22 |
-0.13 |
|
|
|
|
Sep24 |
230127 |
92.18 |
92.18 |
92.18 |
92.18 |
-0.12 |
|
|
|
|
Dec24 |
230127 |
93.27 |
94.51 |
92.54 |
93.15 |
-0.11 |
1,155 |
78,135 |
+499 |
|
Mar25 |
230127 |
94.31 |
94.31 |
94.31 |
94.31 |
-0.08 |
0 |
250 |
+0 |
|
Dec25 |
230127 |
98.28 |
98.64 |
97.47 |
97.69 |
-0.04 |
122 |
18,935 |
+20 |
|
Total Volume and Open Interest |
28,973 |
581,489 |
+595 |
|
API2 Rotterdam Coal(ICE) |
Jan23 |
230127 |
166.50 |
167.15 |
166.50 |
167.15 |
+0.75 |
45 |
3,027 |
-22 |
|
Feb23 |
230127 |
140.00 |
141.00 |
132.00 |
141.00 |
+3.70 |
152 |
3,102 |
-19 |
|
Mar23 |
230127 |
135.00 |
140.55 |
130.75 |
140.55 |
+3.80 |
122 |
3,770 |
+13 |
|
Apr23 |
230127 |
136.50 |
141.20 |
136.50 |
141.20 |
+3.70 |
318 |
2,117 |
+107 |
|
May23 |
230127 |
137.50 |
142.00 |
137.50 |
142.00 |
+4.75 |
322 |
1,971 |
+97 |
|
Jun23 |
230127 |
138.50 |
142.80 |
138.50 |
142.80 |
+4.80 |
312 |
1,966 |
+92 |
|
Jul23 |
230127 |
143.80 |
143.80 |
143.80 |
143.80 |
+4.75 |
223 |
1,495 |
+25 |
|
Aug23 |
230127 |
144.80 |
144.80 |
144.80 |
144.80 |
+4.70 |
223 |
1,487 |
+25 |
|
Sep23 |
230127 |
145.80 |
145.80 |
145.80 |
145.80 |
+4.65 |
213 |
1,484 |
+35 |
|
Oct23 |
230127 |
145.55 |
145.55 |
145.55 |
145.55 |
+4.45 |
197 |
1,526 |
+0 |
|
Nov23 |
230127 |
146.05 |
146.05 |
146.05 |
146.05 |
+4.45 |
197 |
1,521 |
+0 |
|
Dec23 |
230127 |
149.50 |
149.50 |
149.50 |
149.50 |
+4.50 |
197 |
1,526 |
+0 |
|
Total Volume and Open Interest |
4,093 |
32,990 |
+785 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|