|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 24, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Crude Oil(NYM) |
Weekly |
Monthly |
Jun24 |
240424 |
83.40 |
83.71 |
82.44 |
82.81 |
-0.55 |
313,914 |
393,205 |
-8,531 |
Hover/Click |
Jul24 |
240424 |
82.60 |
82.90 |
81.71 |
82.09 |
-0.47 |
126,362 |
219,366 |
+5,245 |
Hover/Click |
Aug24 |
240424 |
81.71 |
82.04 |
80.97 |
81.35 |
-0.38 |
60,889 |
110,218 |
+1,934 |
Hover/Click |
Sep24 |
240424 |
80.84 |
81.19 |
80.18 |
80.58 |
-0.31 |
52,030 |
127,322 |
+1,770 |
Hover/Click |
Oct24 |
240424 |
80.07 |
80.35 |
79.44 |
79.81 |
-0.25 |
18,008 |
75,852 |
+934 |
Hover/Click |
Nov24 |
240424 |
79.42 |
79.56 |
78.73 |
79.11 |
-0.19 |
13,125 |
50,453 |
-202 |
Hover/Click |
Dec24 |
240424 |
78.53 |
78.85 |
78.03 |
78.42 |
-0.16 |
55,446 |
184,177 |
-1,808 |
Hover/Click |
Jan25 |
240424 |
77.98 |
78.14 |
77.38 |
77.76 |
-0.12 |
4,872 |
41,338 |
+130 |
Hover/Click |
Feb25 |
240424 |
77.22 |
77.44 |
76.75 |
77.15 |
-0.08 |
3,055 |
31,007 |
+14 |
Hover/Click |
Mar25 |
240424 |
76.77 |
77.00 |
76.18 |
76.58 |
-0.05 |
5,955 |
44,355 |
-432 |
Hover/Click |
Apr25 |
240424 |
76.11 |
76.26 |
75.82 |
76.06 |
-0.03 |
1,102 |
25,736 |
-350 |
Hover/Click |
May25 |
240424 |
75.58 |
75.58 |
75.58 |
75.58 |
-0.01 |
938 |
22,897 |
+448 |
Hover/Click |
Jun25 |
240424 |
75.09 |
75.37 |
74.73 |
75.14 |
+0.01 |
13,288 |
97,701 |
+294 |
Hover/Click |
Jul25 |
240424 |
74.68 |
74.68 |
74.68 |
74.68 |
+0.03 |
747 |
21,573 |
-48 |
Hover/Click |
Aug25 |
240424 |
74.25 |
74.25 |
74.25 |
74.25 |
+0.04 |
421 |
14,600 |
+250 |
Hover/Click |
Sep25 |
240424 |
73.58 |
73.86 |
73.58 |
73.86 |
+0.06 |
1,351 |
20,597 |
+690 |
Hover/Click |
Total Volume and Open Interest |
697,717 |
1,750,157 |
-21,716 |
|
e-miNY Crude Oil(NYM) |
Jun24 |
240424 |
83.350 |
83.700 |
82.450 |
82.800 |
-0.550 |
9,359 |
1,620 |
+92 |
|
Jul24 |
240424 |
82.550 |
82.875 |
81.750 |
82.100 |
-0.450 |
685 |
178 |
+27 |
|
Aug24 |
240424 |
81.375 |
81.375 |
81.225 |
81.350 |
-0.375 |
17 |
63 |
+3 |
|
Sep24 |
240424 |
80.575 |
80.575 |
80.575 |
80.575 |
-0.325 |
4 |
85 |
+2 |
|
Oct24 |
240424 |
79.800 |
79.800 |
79.800 |
79.800 |
-0.250 |
0 |
11 |
+0 |
|
Nov24 |
240424 |
79.525 |
79.525 |
79.100 |
79.100 |
-0.200 |
0 |
11 |
+0 |
|
Total Volume and Open Interest |
10,106 |
2,219 |
+123 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
May24 |
240424 |
257.47 |
258.52 |
253.63 |
254.99 |
-2.93 |
20,054 |
33,544 |
-2,160 |
Hover/Click |
Jun24 |
240424 |
258.17 |
259.30 |
254.47 |
255.97 |
-2.63 |
51,639 |
86,241 |
-1,171 |
Hover/Click |
Jul24 |
240424 |
258.57 |
259.95 |
255.38 |
256.80 |
-2.47 |
17,386 |
42,626 |
+166 |
Hover/Click |
Aug24 |
240424 |
259.47 |
260.55 |
256.11 |
257.60 |
-2.30 |
12,995 |
28,645 |
+1,039 |
Hover/Click |
Sep24 |
240424 |
260.06 |
260.87 |
256.79 |
258.31 |
-2.12 |
12,945 |
40,462 |
+1,615 |
Hover/Click |
Oct24 |
240424 |
260.52 |
261.25 |
257.41 |
258.83 |
-1.95 |
8,848 |
21,627 |
+1,778 |
Hover/Click |
Nov24 |
240424 |
260.63 |
260.63 |
257.21 |
258.61 |
-1.75 |
5,279 |
21,479 |
+1,177 |
Hover/Click |
Dec24 |
240424 |
259.19 |
259.54 |
256.35 |
257.78 |
-1.53 |
9,527 |
36,759 |
+290 |
Hover/Click |
Jan25 |
240424 |
256.85 |
257.92 |
255.93 |
257.33 |
-1.36 |
2,030 |
10,628 |
+80 |
Hover/Click |
Feb25 |
240424 |
256.82 |
256.82 |
254.66 |
256.07 |
-1.22 |
1,343 |
4,868 |
+374 |
Hover/Click |
Mar25 |
240424 |
255.04 |
255.04 |
252.80 |
254.17 |
-1.09 |
1,197 |
6,030 |
+127 |
Hover/Click |
Apr25 |
240424 |
251.77 |
252.22 |
250.87 |
251.64 |
-1.03 |
464 |
4,151 |
-10 |
Hover/Click |
May25 |
240424 |
250.00 |
250.25 |
249.24 |
249.86 |
-1.05 |
521 |
1,623 |
+55 |
Hover/Click |
Jun25 |
240424 |
248.15 |
248.80 |
247.46 |
248.38 |
-1.04 |
1,335 |
6,959 |
+289 |
Hover/Click |
Total Volume and Open Interest |
146,092 |
357,194 |
+3,675 |
|
e-miNY NY Harbor ULSD(NYM) |
May24 |
240424 |
255.00 |
255.00 |
254.99 |
255.00 |
-2.92 |
0 |
1 |
+0 |
|
Jun24 |
240424 |
256.00 |
256.00 |
255.97 |
256.00 |
-2.60 |
|
|
|
|
Jul24 |
240424 |
256.80 |
256.80 |
256.80 |
256.80 |
-2.47 |
|
|
|
|
Aug24 |
240424 |
257.60 |
257.60 |
257.60 |
257.60 |
-2.30 |
|
|
|
|
Sep24 |
240424 |
258.30 |
258.31 |
258.30 |
258.30 |
-2.13 |
|
|
|
|
Oct24 |
240424 |
258.80 |
258.83 |
258.80 |
258.80 |
-1.98 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
May24 |
240424 |
272.60 |
274.28 |
271.06 |
273.43 |
+0.90 |
35,851 |
56,500 |
-8,354 |
Hover/Click |
Jun24 |
240424 |
270.48 |
271.64 |
268.73 |
270.87 |
+0.76 |
72,677 |
122,192 |
+3,567 |
Hover/Click |
Jul24 |
240424 |
266.29 |
267.63 |
264.92 |
266.88 |
+0.57 |
34,675 |
72,683 |
-308 |
Hover/Click |
Aug24 |
240424 |
261.13 |
262.26 |
259.66 |
261.50 |
+0.48 |
12,775 |
33,650 |
+90 |
Hover/Click |
Sep24 |
240424 |
254.72 |
256.05 |
253.57 |
255.36 |
+0.38 |
11,346 |
40,126 |
+976 |
Hover/Click |
Oct24 |
240424 |
234.96 |
235.64 |
233.47 |
235.08 |
+0.20 |
5,550 |
24,075 |
+377 |
Hover/Click |
Nov24 |
240424 |
227.22 |
228.63 |
226.76 |
228.16 |
+0.20 |
3,017 |
20,515 |
+180 |
Hover/Click |
Dec24 |
240424 |
223.39 |
223.96 |
221.76 |
223.39 |
+0.22 |
5,722 |
26,898 |
-212 |
Hover/Click |
Jan25 |
240424 |
220.46 |
220.84 |
219.20 |
220.58 |
+0.23 |
840 |
10,154 |
-8 |
Hover/Click |
Feb25 |
240424 |
219.54 |
219.97 |
218.94 |
219.97 |
+0.21 |
332 |
2,132 |
-41 |
Hover/Click |
Mar25 |
240424 |
221.06 |
221.06 |
221.06 |
221.06 |
+0.15 |
352 |
4,885 |
+29 |
Hover/Click |
Apr25 |
240424 |
241.70 |
241.70 |
241.70 |
241.70 |
+0.21 |
216 |
3,219 |
-15 |
Hover/Click |
May25 |
240424 |
241.25 |
241.62 |
241.25 |
241.62 |
+0.37 |
316 |
1,247 |
+43 |
Hover/Click |
Jun25 |
240424 |
239.97 |
240.85 |
239.96 |
240.57 |
+0.51 |
967 |
4,783 |
+550 |
Hover/Click |
Total Volume and Open Interest |
184,912 |
426,372 |
-3,125 |
|
e-miNY RBOB Gasoline(NYM) |
May24 |
240424 |
273.40 |
273.40 |
273.40 |
273.40 |
+0.87 |
1 |
3 |
+1 |
|
Jun24 |
240424 |
270.90 |
270.90 |
270.87 |
270.90 |
+0.79 |
|
|
|
|
Jul24 |
240424 |
266.90 |
266.90 |
266.88 |
266.90 |
+0.59 |
|
|
|
|
Aug24 |
240424 |
261.50 |
261.50 |
261.50 |
261.50 |
+0.48 |
|
|
|
|
Sep24 |
240424 |
255.40 |
255.40 |
255.36 |
255.40 |
+0.42 |
|
|
|
|
Oct24 |
240424 |
235.10 |
235.10 |
235.08 |
235.10 |
+0.22 |
|
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May24 |
240424 |
1.838 |
1.840 |
1.634 |
1.653 |
-0.159 |
107,242 |
41,960 |
-24,072 |
Hover/Click |
Jun24 |
240424 |
2.128 |
2.133 |
1.960 |
1.979 |
-0.115 |
116,221 |
265,555 |
-2,773 |
Hover/Click |
Jul24 |
240424 |
2.455 |
2.455 |
2.305 |
2.320 |
-0.090 |
47,181 |
260,942 |
+2,423 |
Hover/Click |
Aug24 |
240424 |
2.545 |
2.551 |
2.424 |
2.438 |
-0.075 |
18,465 |
85,868 |
+1,884 |
Hover/Click |
Sep24 |
240424 |
2.547 |
2.552 |
2.430 |
2.444 |
-0.072 |
15,325 |
144,882 |
+1,171 |
Hover/Click |
Oct24 |
240424 |
2.642 |
2.653 |
2.533 |
2.546 |
-0.070 |
14,114 |
105,551 |
+89 |
Hover/Click |
Nov24 |
240424 |
3.051 |
3.065 |
2.955 |
2.970 |
-0.058 |
8,324 |
55,814 |
-296 |
Hover/Click |
Dec24 |
240424 |
3.584 |
3.604 |
3.510 |
3.519 |
-0.045 |
7,029 |
66,367 |
-588 |
Hover/Click |
Jan25 |
240424 |
3.841 |
3.867 |
3.781 |
3.789 |
-0.035 |
8,108 |
86,094 |
+1,263 |
Hover/Click |
Feb25 |
240424 |
3.681 |
3.701 |
3.622 |
3.628 |
-0.029 |
2,062 |
37,506 |
-264 |
Hover/Click |
Mar25 |
240424 |
3.316 |
3.339 |
3.264 |
3.272 |
-0.023 |
4,622 |
81,675 |
-582 |
Hover/Click |
Apr25 |
240424 |
3.104 |
3.133 |
3.058 |
3.069 |
-0.015 |
3,899 |
71,082 |
-70 |
Hover/Click |
May25 |
240424 |
3.159 |
3.192 |
3.121 |
3.131 |
-0.015 |
1,918 |
30,617 |
+434 |
Hover/Click |
Jun25 |
240424 |
3.339 |
3.345 |
3.294 |
3.302 |
-0.008 |
821 |
11,283 |
-214 |
Hover/Click |
Total Volume and Open Interest |
360,814 |
1,547,778 |
-20,484 |
|
e-miNY Natural Gas(NYM) |
May24 |
240424 |
1.825 |
1.840 |
1.635 |
1.655 |
-0.157 |
3,410 |
22,142 |
-120 |
|
Jun24 |
240424 |
2.130 |
2.135 |
1.960 |
1.980 |
-0.114 |
1,827 |
6,229 |
+290 |
|
Jul24 |
240424 |
2.445 |
2.455 |
2.305 |
2.320 |
-0.090 |
239 |
948 |
-7 |
|
Aug24 |
240424 |
2.540 |
2.550 |
2.430 |
2.440 |
-0.073 |
30 |
167 |
-1 |
|
Sep24 |
240424 |
2.545 |
2.545 |
2.445 |
2.445 |
-0.071 |
23 |
220 |
+7 |
|
Oct24 |
240424 |
2.640 |
2.645 |
2.540 |
2.545 |
-0.071 |
11 |
245 |
-4 |
|
Total Volume and Open Interest |
5,556 |
31,096 |
+164 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jun24 |
240424 |
88.45 |
88.86 |
87.65 |
88.02 |
-0.40 |
372,125 |
339,535 |
-66,254 |
Hover/Click |
Jul24 |
240424 |
87.42 |
87.80 |
86.66 |
87.04 |
-0.35 |
318,534 |
592,393 |
+19,705 |
Hover/Click |
Aug24 |
240424 |
86.60 |
86.93 |
85.90 |
86.29 |
-0.26 |
128,175 |
287,369 |
+15,624 |
Hover/Click |
Sep24 |
240424 |
85.84 |
86.13 |
85.18 |
85.56 |
-0.20 |
84,810 |
221,557 |
+10,454 |
Hover/Click |
Oct24 |
240424 |
85.05 |
85.34 |
84.44 |
84.83 |
-0.16 |
31,338 |
125,074 |
+1,608 |
Hover/Click |
Nov24 |
240424 |
84.29 |
84.61 |
83.74 |
84.14 |
-0.13 |
21,623 |
98,754 |
+2,226 |
Hover/Click |
Dec24 |
240424 |
83.63 |
83.93 |
83.07 |
83.48 |
-0.10 |
78,255 |
237,872 |
-1,323 |
Hover/Click |
Jan25 |
240424 |
82.96 |
83.23 |
82.43 |
82.85 |
-0.06 |
10,917 |
57,481 |
+2,212 |
Hover/Click |
Feb25 |
240424 |
82.18 |
82.57 |
81.85 |
82.24 |
-0.03 |
8,373 |
47,551 |
+518 |
Hover/Click |
Mar25 |
240424 |
81.70 |
81.97 |
81.24 |
81.66 |
unch |
9,629 |
47,881 |
+1,511 |
Hover/Click |
Apr25 |
240424 |
81.14 |
81.39 |
80.76 |
81.13 |
+0.03 |
2,575 |
32,493 |
+329 |
Hover/Click |
May25 |
240424 |
80.72 |
80.91 |
80.27 |
80.66 |
+0.05 |
2,190 |
31,330 |
+172 |
Hover/Click |
Jun25 |
240424 |
80.19 |
80.50 |
79.83 |
80.25 |
+0.06 |
14,090 |
85,422 |
-261 |
Hover/Click |
Jul25 |
240424 |
79.85 |
79.85 |
79.85 |
79.85 |
+0.08 |
381 |
15,973 |
+4 |
Hover/Click |
Total Volume and Open Interest |
1,111,879 |
2,536,502 |
-11,632 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May24 |
240424 |
786.75 |
790.25 |
775.75 |
781.25 |
-3.00 |
52,163 |
111,500 |
-220 |
Hover/Click |
Jun24 |
240424 |
789.00 |
792.25 |
778.50 |
784.00 |
-3.00 |
84,944 |
180,781 |
+4,904 |
Hover/Click |
Jul24 |
240424 |
790.50 |
793.50 |
780.25 |
785.50 |
-2.75 |
41,309 |
106,041 |
+4,395 |
Hover/Click |
Aug24 |
240424 |
791.25 |
794.00 |
781.25 |
786.50 |
-2.25 |
22,329 |
60,515 |
+2,496 |
Hover/Click |
Sep24 |
240424 |
791.50 |
794.25 |
782.25 |
787.50 |
-1.50 |
23,684 |
80,462 |
+948 |
Hover/Click |
Oct24 |
240424 |
791.75 |
794.75 |
783.50 |
788.50 |
-1.00 |
10,115 |
53,660 |
+1,592 |
Hover/Click |
Nov24 |
240424 |
786.25 |
788.25 |
779.25 |
784.25 |
-0.50 |
5,088 |
35,322 |
+1,105 |
Hover/Click |
Dec24 |
240424 |
779.00 |
782.75 |
772.50 |
777.25 |
-0.50 |
21,499 |
97,987 |
-365 |
Hover/Click |
Total Volume and Open Interest |
275,397 |
860,306 |
+17,245 |
|
WTI Crude Oil(ICE) |
Jun24 |
240424 |
83.50 |
83.73 |
82.46 |
82.81 |
-0.55 |
44,623 |
110,407 |
-1,285 |
Hover/Click |
Jul24 |
240424 |
82.70 |
82.93 |
81.73 |
82.09 |
-0.47 |
49,940 |
80,270 |
-63 |
Hover/Click |
Aug24 |
240424 |
81.71 |
82.05 |
81.04 |
81.35 |
-0.38 |
47,586 |
28,835 |
-441 |
Hover/Click |
Sep24 |
240424 |
81.02 |
81.20 |
80.27 |
80.58 |
-0.31 |
44,850 |
49,348 |
+463 |
Hover/Click |
Oct24 |
240424 |
80.19 |
80.33 |
79.53 |
79.81 |
-0.25 |
19,732 |
15,556 |
-63 |
Hover/Click |
Nov24 |
240424 |
79.22 |
79.43 |
78.82 |
79.11 |
-0.19 |
9,404 |
14,624 |
-350 |
Hover/Click |
Dec24 |
240424 |
78.64 |
78.73 |
78.08 |
78.42 |
-0.16 |
12,190 |
95,632 |
+1,459 |
Hover/Click |
Jan25 |
240424 |
77.71 |
77.76 |
77.71 |
77.76 |
-0.12 |
1,264 |
10,431 |
-54 |
Hover/Click |
Feb25 |
240424 |
77.25 |
77.25 |
77.15 |
77.15 |
-0.08 |
1,002 |
4,986 |
+518 |
Hover/Click |
Mar25 |
240424 |
76.65 |
76.65 |
76.58 |
76.58 |
-0.05 |
734 |
8,257 |
+121 |
Hover/Click |
Apr25 |
240424 |
76.06 |
76.06 |
76.06 |
76.06 |
-0.03 |
142 |
3,379 |
+32 |
Hover/Click |
May25 |
240424 |
75.58 |
75.58 |
75.58 |
75.58 |
-0.01 |
253 |
3,341 |
+138 |
Hover/Click |
Jun25 |
240424 |
75.14 |
75.14 |
75.13 |
75.14 |
+0.01 |
1,828 |
21,609 |
+76 |
Hover/Click |
Jul25 |
240424 |
74.68 |
74.68 |
74.68 |
74.68 |
+0.03 |
101 |
4,093 |
-51 |
Hover/Click |
Aug25 |
240424 |
74.25 |
74.25 |
74.25 |
74.25 |
+0.04 |
74 |
3,490 |
+0 |
Hover/Click |
Sep25 |
240424 |
73.86 |
73.86 |
73.86 |
73.86 |
+0.06 |
38 |
5,906 |
-11 |
Hover/Click |
Total Volume and Open Interest |
236,774 |
554,090 |
+554 |
|
Heating Oil(ICE) |
May24 |
240424 |
257.03 |
257.04 |
253.94 |
254.99 |
-2.93 |
1,539 |
4,888 |
-23 |
|
Jun24 |
240424 |
258.34 |
258.93 |
254.54 |
255.97 |
-2.63 |
9,557 |
8,637 |
-228 |
|
Jul24 |
240424 |
259.02 |
259.35 |
255.42 |
256.80 |
-2.47 |
16,118 |
3,770 |
+287 |
|
Aug24 |
240424 |
257.79 |
258.28 |
256.42 |
257.60 |
-2.30 |
12,008 |
1,335 |
-90 |
|
Sep24 |
240424 |
258.31 |
258.31 |
258.31 |
258.31 |
-2.12 |
5,598 |
3,534 |
+109 |
|
Oct24 |
240424 |
258.83 |
258.83 |
258.83 |
258.83 |
-1.95 |
2,147 |
1,460 |
+265 |
|
Nov24 |
240424 |
258.61 |
258.61 |
258.61 |
258.61 |
-1.75 |
569 |
2,004 |
+158 |
|
Dec24 |
240424 |
257.78 |
257.78 |
257.78 |
257.78 |
-1.53 |
588 |
4,669 |
-27 |
|
Jan25 |
240424 |
257.33 |
257.33 |
257.33 |
257.33 |
-1.36 |
0 |
1,101 |
+0 |
|
Feb25 |
240424 |
256.07 |
256.07 |
256.07 |
256.07 |
-1.22 |
0 |
102 |
+0 |
|
Total Volume and Open Interest |
48,289 |
32,961 |
+580 |
|
RBOB Gasoline(ICE) |
May24 |
240423 |
97.05 |
98.98 |
96.80 |
98.58 |
+1.88 |
804 |
6,034 |
+190 |
|
Jun24 |
240423 |
105.55 |
108.55 |
105.55 |
107.95 |
+2.45 |
18,048 |
101,551 |
+1,515 |
|
Jul24 |
240423 |
107.70 |
110.45 |
107.68 |
109.95 |
+2.27 |
5,885 |
43,290 |
+753 |
|
Aug24 |
240423 |
105.00 |
107.55 |
105.00 |
107.10 |
+2.12 |
5,137 |
39,878 |
+696 |
|
Sep24 |
240424 |
254.37 |
255.36 |
253.93 |
255.36 |
+0.38 |
4,744 |
5,370 |
-109 |
|
Oct24 |
240423 |
86.43 |
88.38 |
86.38 |
88.05 |
+1.42 |
3,950 |
53,153 |
+184 |
|
Nov24 |
240424 |
228.16 |
228.16 |
228.16 |
228.16 |
+0.20 |
560 |
1,242 |
+14 |
|
Dec24 |
240423 |
77.15 |
78.98 |
77.08 |
78.75 |
+1.37 |
2,537 |
36,833 |
+376 |
|
Jan25 |
240424 |
220.58 |
220.58 |
220.58 |
220.58 |
+0.23 |
27 |
1,127 |
+20 |
|
Feb25 |
240424 |
219.97 |
219.97 |
219.97 |
219.97 |
+0.21 |
0 |
21 |
+0 |
|
Total Volume and Open Interest |
72,866 |
40,193 |
-921 |
|
Crude Oil(TOCOM) |
Apr24 |
240424 |
85830 |
85830 |
85800 |
85800 |
+300 |
3 |
2,256 |
-1 |
|
May24 |
240424 |
83990 |
84990 |
83990 |
84990 |
+1350 |
8 |
2,762 |
-5 |
|
Jun24 |
240424 |
82760 |
83550 |
81800 |
83550 |
+1050 |
12 |
2,820 |
-2 |
|
Jul24 |
240424 |
81540 |
82410 |
80310 |
82400 |
+1130 |
126 |
3,867 |
-13 |
|
Aug24 |
240424 |
80320 |
81290 |
79190 |
81220 |
+1080 |
649 |
4,874 |
-329 |
|
Sep24 |
240424 |
79190 |
80230 |
78150 |
80160 |
+1040 |
2,312 |
29,568 |
-540 |
|
Total Volume and Open Interest |
3,138 |
46,662 |
-875 |
|
Gasoline(TOCOM) |
May24 |
240424 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Jun24 |
240424 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Jul24 |
240424 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Aug24 |
240424 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Sep24 |
240424 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Oct24 |
240424 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Kerosene(TOCOM) |
May24 |
240424 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Jun24 |
240424 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Jul24 |
240424 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Aug24 |
240424 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Sep24 |
240424 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Oct24 |
240424 |
83000 |
83000 |
83000 |
83000 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
ENDEX EUA(ICE) |
Jun24 |
240424 |
65.76 |
65.78 |
64.27 |
65.18 |
+0.81 |
100 |
61,255 |
-100 |
|
Sep24 |
240424 |
64.32 |
65.90 |
64.32 |
65.90 |
+0.80 |
5,121 |
12,513 |
-200 |
|
Dec24 |
240424 |
66.25 |
67.47 |
64.75 |
66.47 |
+0.80 |
38,294 |
286,331 |
+4,090 |
|
Mar25 |
240424 |
68.04 |
68.04 |
66.55 |
67.29 |
+0.81 |
228 |
18,857 |
+223 |
|
Jun25 |
240424 |
67.95 |
67.95 |
67.95 |
67.95 |
+0.83 |
0 |
55 |
+0 |
|
Sep25 |
240424 |
68.59 |
68.59 |
68.59 |
68.59 |
+0.87 |
0 |
250 |
+0 |
|
Dec25 |
240424 |
68.67 |
70.17 |
67.42 |
69.21 |
+0.89 |
9,361 |
126,938 |
+6,471 |
|
Mar26 |
240424 |
70.68 |
70.68 |
69.11 |
69.95 |
+0.90 |
4 |
1,715 |
+4 |
|
Dec26 |
240424 |
72.39 |
72.40 |
69.99 |
71.74 |
+0.92 |
332 |
19,561 |
+52 |
|
Mar27 |
240424 |
72.43 |
72.43 |
72.43 |
72.43 |
+0.89 |
|
|
|
|
Total Volume and Open Interest |
62,335 |
584,448 |
+17,255 |
|
API2 Rotterdam Coal(ICE) |
Apr24 |
240424 |
118.20 |
118.20 |
118.20 |
118.20 |
-0.70 |
0 |
2,003 |
+0 |
|
May24 |
240424 |
112.25 |
113.00 |
109.60 |
111.05 |
-0.85 |
356 |
2,126 |
-3 |
|
Jun24 |
240424 |
113.00 |
113.25 |
110.60 |
111.90 |
-1.10 |
256 |
2,004 |
+85 |
|
Jul24 |
240424 |
113.05 |
113.05 |
111.40 |
112.50 |
-0.95 |
108 |
1,826 |
-3 |
|
Aug24 |
240424 |
112.40 |
112.40 |
112.40 |
112.40 |
-1.05 |
107 |
1,780 |
-1 |
|
Sep24 |
240424 |
112.30 |
112.30 |
112.30 |
112.30 |
-1.00 |
107 |
1,820 |
-4 |
|
Oct24 |
240424 |
112.90 |
112.90 |
112.90 |
112.90 |
-0.75 |
28 |
1,590 |
-9 |
|
Nov24 |
240424 |
113.60 |
113.60 |
113.60 |
113.60 |
-0.75 |
28 |
1,590 |
-9 |
|
Dec24 |
240424 |
114.35 |
114.35 |
114.35 |
114.35 |
-0.75 |
28 |
1,590 |
-9 |
|
Jan25 |
240424 |
114.60 |
114.60 |
114.60 |
114.60 |
-1.10 |
46 |
772 |
+26 |
|
Feb25 |
240424 |
114.45 |
114.45 |
114.45 |
114.45 |
-1.20 |
46 |
772 |
+26 |
|
Mar25 |
240424 |
114.25 |
114.25 |
114.25 |
114.25 |
-1.20 |
46 |
772 |
+26 |
|
Total Volume and Open Interest |
1,594 |
25,629 |
+326 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|