Commodity Futures Quotes(TOCOM)
Platts Dubai Crude Oil Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Jun.2022 | 06/27 |
95,220 (21:19) |
95,220 (21:19) |
94,820 (10:03) |
94,820 (11:44) |
-180 | 4 |
94,900 (11:44) |
1 |
94,260 (13:35) |
2 |
95,000 (06/24) |
123,500 66,500 |
4,139 (06/24) |
Jul.2022 | 06/27 |
87,600 (09:17) |
89,650 (11:49) |
87,600 (09:17) |
88,850 (13:34) |
+1940 | 11 |
89,100 (13:35) |
2 |
88,780 (13:35) |
1 |
86,910 (06/24) |
112,980 60,840 |
4,076 (06/24) |
Aug.2022 | 06/27 |
84,160 (18:12) |
85,800 (11:31) |
83,960 (09:23) |
85,450 (13:30) |
+1750 | 39 |
85,530 (13:35) |
2 |
85,300 (13:35) |
4 |
83,700 (06/24) |
108,810 58,590 |
7,684 (06/24) |
Sep.2022 | 06/27 |
80,770 (17:32) |
83,380 (11:49) |
80,770 (17:32) |
82,790 (13:33) |
+2190 | 214 |
82,750 (13:35) |
1 |
82,650 (13:35) |
1 |
80,600 (06/24) |
104,780 56,420 |
5,810 (06/24) |
Oct.2022 | 06/27 |
78,140 (16:30) |
81,540 (00:27) |
77,920 (16:30) |
80,630 (13:33) |
+1940 | 310 |
80,600 (13:35) |
5 |
80,560 (13:35) |
1 |
78,690 (06/24) |
102,290 55,090 |
6,354 (06/24) |
Nov.2022 | 06/27 |
76,210 (16:30) |
79,700 (00:27) |
76,150 (16:30) |
78,720 (13:35) |
+1880 | 1,595 |
78,760 (13:35) |
5 |
78,730 (13:35) |
1 |
76,840 (06/24) |
99,890 53,790 |
34,437 (06/24) |
Dec.2022 | 06/27 |
77,850 (00:28) |
77,850 (00:28) |
76,870 (10:29) |
76,870 (10:29) |
+1730 | 2 |
77,150 (13:35) |
1 |
76,960 (13:35) |
1 |
75,140 (06/24) |
97,680 52,600 |
89 (06/24) |
Jan.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
76,330 (13:35) |
1 |
74,880 (13:35) |
1 |
73,760 (06/24) |
95,880 51,640 |
55 (06/24) |
Feb.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
75,460 (13:35) |
2 |
73,700 (13:35) |
1 |
72,530 (06/24) |
94,280 50,780 |
68 (06/24) |
Mar.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
74,260 (13:27) |
3 |
72,780 (13:34) |
1 |
72,700 (06/24) |
94,510 50,890 |
79 (06/24) |
Apr.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
73,250 (13:35) |
1 |
71,840 (13:35) |
3 |
70,510 (06/24) |
91,660 49,360 |
47 (06/24) |
May.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
72,580 (13:27) |
3 |
70,950 (13:35) |
1 |
69,710 (06/24) |
90,620 48,800 |
117 (06/24) |
Jun.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
71,830 (13:27) |
3 |
70,260 (13:34) |
1 |
68,950 (06/24) |
89,630 48,270 |
25 (06/24) |
Jul.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
71,070 (13:27) |
3 |
69,970 (13:35) |
1 |
68,180 (06/24) |
88,630 47,730 |
29 (06/24) |
Aug.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
69,770 (13:35) |
1 |
69,060 (13:35) |
1 |
68,460 (06/24) |
88,990 47,930 |
18 (06/24) |
Gasoline Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Aug.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
86,900 (07:17) |
1 |
72,000 (12:34) |
2 |
85,900 (06/24) |
111,670 60,130 |
11 (06/24) |
Sep.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
86,000 (07:17) |
1 |
- (-) |
- |
85,000 (06/24) |
110,500 59,500 |
12 (06/24) |
Oct.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
84,500 (06/24) |
109,850 59,150 |
6 (06/24) |
Nov.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
79,820 (08:00) |
2 |
85,000 (06/24) |
110,500 59,500 |
9 (06/24) |
Dec.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
89,350 (07:17) |
1 |
88,690 (11:52) |
1 |
88,350 (06/24) |
114,850 61,850 |
14 (06/24) |
Jan.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
- (-) |
114,850 61,850 |
- (-) |
Kerosene Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Aug.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
80,000 (06/24) |
104,000 56,000 |
2 (06/24) |
Sep.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
85,550 (08:00) |
1 |
- (-) |
- |
84,500 (06/24) |
109,850 59,150 |
8 (06/24) |
Oct.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
78,800 (08:00) |
1 |
83,450 (06/24) |
108,480 58,420 |
4 (06/24) |
Nov.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
79,680 (07:17) |
1 |
84,000 (06/24) |
109,200 58,800 |
6 (06/24) |
Dec.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
78,480 (11:35) |
2 |
84,500 (06/24) |
109,850 59,150 |
10 (06/24) |
Jan.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
- (-) |
109,850 59,150 |
- (-) |
Gas Oil Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Aug.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
92,600 (06/24) |
120,380 64,820 |
0 (06/24) |
Sep.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
91,000 (06/24) |
118,300 63,700 |
0 (06/24) |
Oct.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
92,800 (06/24) |
120,640 64,960 |
0 (06/24) |
Nov.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
91,200 (06/24) |
118,560 63,840 |
0 (06/24) |
Dec.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
89,600 (06/24) |
116,480 62,720 |
0 (06/24) |
Jan.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
- (-) |
116,480 62,720 |
- (-) |
East Area Baseload Electricity Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Jun.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
20.01 (11:30) |
200 |
20.43 (06/24) |
28.43 12.43 |
155 (06/24) |
Jul.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
38.15 (11:31) |
1 |
34.00 (11:30) |
1 |
30.54 (06/24) |
38.54 22.54 |
340 (06/24) |
Aug.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
36.37 (06/24) |
44.37 28.37 |
440 (06/24) |
Sep.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
29.44 (06/24) |
37.44 21.44 |
240 (06/24) |
Oct.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
26.10 (06/24) |
34.10 18.10 |
225 (06/24) |
Nov.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
27.76 (06/24) |
35.76 19.76 |
160 (06/24) |
Dec.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
30.00 (07:17) |
19 |
32.74 (06/24) |
40.74 24.74 |
541 (06/24) |
Jan.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
35.00 (07:17) |
10 |
36.57 (06/24) |
44.57 28.57 |
573 (06/24) |
Feb.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
36.00 (06/24) |
44.00 28.00 |
584 (06/24) |
Mar.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
28.00 (11:13) |
10 |
22.00 (11:13) |
10 |
26.37 (06/24) |
34.37 18.37 |
41 (06/24) |
Apr.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
20.42 (06/24) |
28.42 12.42 |
0 (06/24) |
May.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19.17 (06/24) |
27.17 11.17 |
0 (06/24) |
Jun.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
20.23 (06/24) |
28.23 12.23 |
0 (06/24) |
Jul.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
24.72 (06/24) |
32.72 16.72 |
0 (06/24) |
Aug.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
28.08 (06/24) |
36.08 20.08 |
0 (06/24) |
Sep.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22.86 (06/24) |
30.86 14.86 |
0 (06/24) |
Oct.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22.09 (06/24) |
30.09 14.09 |
0 (06/24) |
Nov.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22.93 (06/24) |
30.93 14.93 |
0 (06/24) |
Dec.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
26.08 (06/24) |
34.08 18.08 |
0 (06/24) |
Jan.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
28.00 (06/24) |
36.00 20.00 |
0 (06/24) |
Feb.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
27.39 (06/24) |
35.39 19.39 |
0 (06/24) |
Mar.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22.79 (06/24) |
30.79 14.79 |
0 (06/24) |
Apr.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18.68 (06/24) |
26.68 10.68 |
0 (06/24) |
May.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18.42 (06/24) |
26.42 10.42 |
0 (06/24) |
West Area Baseload Electricity Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Jun.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
21.90 (07:17) |
10 |
17.00 (10:53) |
200 |
17.22 (06/24) |
25.22 9.22 |
207 (06/24) |
Jul.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
29.60 (06/24) |
37.60 21.60 |
155 (06/24) |
Aug.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
33.29 (06/24) |
41.29 25.29 |
120 (06/24) |
Sep.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
26.49 (06/24) |
34.49 18.49 |
122 (06/24) |
Oct.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
23.13 (06/24) |
31.13 15.13 |
22 (06/24) |
Nov.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
26.68 (06/24) |
34.68 18.68 |
79 (06/24) |
Dec.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
31.84 (06/24) |
39.84 23.84 |
70 (06/24) |
Jan.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
34.50 (07:17) |
40 |
34.50 (06/24) |
42.50 26.50 |
22 (06/24) |
Feb.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
34.50 (07:17) |
10 |
34.50 (06/24) |
42.50 26.50 |
30 (06/24) |
Mar.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
25.27 (06/24) |
33.27 17.27 |
20 (06/24) |
Apr.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17.32 (06/24) |
25.32 9.32 |
0 (06/24) |
May.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
16.75 (06/24) |
24.75 8.75 |
0 (06/24) |
Jun.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17.11 (06/24) |
25.11 9.11 |
0 (06/24) |
Jul.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22.08 (06/24) |
30.08 14.08 |
0 (06/24) |
Aug.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
24.30 (06/24) |
32.30 16.30 |
0 (06/24) |
Sep.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19.68 (06/24) |
27.68 11.68 |
0 (06/24) |
Oct.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18.67 (06/24) |
26.67 10.67 |
0 (06/24) |
Nov.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19.87 (06/24) |
27.87 11.87 |
0 (06/24) |
Dec.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
23.46 (06/24) |
31.46 15.46 |
0 (06/24) |
Jan.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
24.39 (06/24) |
32.39 16.39 |
0 (06/24) |
Feb.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
24.45 (06/24) |
32.45 16.45 |
0 (06/24) |
Mar.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
20.50 (06/24) |
28.50 12.50 |
0 (06/24) |
Apr.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
16.39 (06/24) |
24.39 8.39 |
0 (06/24) |
May.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
16.32 (06/24) |
24.32 8.32 |
0 (06/24) |
East Area Peakload Electricity Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Jun.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
20.00 (11:30) |
200 |
22.86 (06/24) |
30.86 14.86 |
51 (06/24) |
Jul.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
40.00 (11:29) |
1 |
40.14 (06/24) |
48.14 32.14 |
207 (06/24) |
Aug.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
46.50 (06/24) |
54.50 38.50 |
410 (06/24) |
Sep.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
34.50 (07:17) |
2 |
34.50 (06/24) |
42.50 26.50 |
280 (06/24) |
Oct.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
29.01 (06/24) |
37.01 21.01 |
0 (06/24) |
Nov.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
29.43 (06/24) |
37.43 21.43 |
10 (06/24) |
Dec.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
35.35 (06/24) |
43.35 27.35 |
160 (06/24) |
Jan.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
42.74 (06/24) |
50.74 34.74 |
343 (06/24) |
Feb.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
38.32 (06/24) |
46.32 30.32 |
344 (06/24) |
Mar.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
29.40 (06/24) |
37.40 21.40 |
0 (06/24) |
Apr.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22.58 (06/24) |
30.58 14.58 |
0 (06/24) |
May.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
21.38 (06/24) |
29.38 13.38 |
0 (06/24) |
Jun.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22.26 (06/24) |
30.26 14.26 |
0 (06/24) |
Jul.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
32.25 (06/24) |
40.25 24.25 |
0 (06/24) |
Aug.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
35.64 (06/24) |
43.64 27.64 |
0 (06/24) |
Sep.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
26.67 (06/24) |
34.67 18.67 |
0 (06/24) |
Oct.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
24.09 (06/24) |
32.09 16.09 |
0 (06/24) |
Nov.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
24.17 (06/24) |
32.17 16.17 |
0 (06/24) |
Dec.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
27.97 (06/24) |
35.97 19.97 |
0 (06/24) |
Jan.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
32.95 (06/24) |
40.95 24.95 |
0 (06/24) |
Feb.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
30.71 (06/24) |
38.71 22.71 |
0 (06/24) |
Mar.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
25.50 (06/24) |
33.50 17.50 |
0 (06/24) |
Apr.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18.95 (06/24) |
26.95 10.95 |
0 (06/24) |
May.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
19.21 (06/24) |
27.21 11.21 |
0 (06/24) |
West Area Peakload Electricity Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Jun.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
15.50 (07:17) |
200 |
19.19 (06/24) |
27.19 11.19 |
350 (06/24) |
Jul.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
37.21 (06/24) |
45.21 29.21 |
890 (06/24) |
Aug.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
42.31 (06/24) |
50.31 34.31 |
910 (06/24) |
Sep.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
32.42 (06/24) |
40.42 24.42 |
90 (06/24) |
Oct.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
26.54 (06/24) |
34.54 18.54 |
0 (06/24) |
Nov.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
30.58 (06/24) |
38.58 22.58 |
0 (06/24) |
Dec.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
35.42 (06/24) |
43.42 27.42 |
10 (06/24) |
Jan.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
38.17 (06/24) |
46.17 30.17 |
10 (06/24) |
Feb.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
37.44 (06/24) |
45.44 29.44 |
10 (06/24) |
Mar.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
28.30 (06/24) |
36.30 20.30 |
0 (06/24) |
Apr.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17.62 (06/24) |
25.62 9.62 |
0 (06/24) |
May.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18.41 (06/24) |
26.41 10.41 |
0 (06/24) |
Jun.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
18.63 (06/24) |
26.63 10.63 |
0 (06/24) |
Jul.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
27.68 (06/24) |
35.68 19.68 |
0 (06/24) |
Aug.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
30.93 (06/24) |
38.93 22.93 |
0 (06/24) |
Sep.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
24.61 (06/24) |
32.61 16.61 |
0 (06/24) |
Oct.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
21.31 (06/24) |
29.31 13.31 |
0 (06/24) |
Nov.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22.10 (06/24) |
30.10 14.10 |
0 (06/24) |
Dec.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
25.40 (06/24) |
33.40 17.40 |
0 (06/24) |
Jan.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
27.29 (06/24) |
35.29 19.29 |
0 (06/24) |
Feb.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
27.30 (06/24) |
35.30 19.30 |
0 (06/24) |
Mar.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
22.84 (06/24) |
30.84 14.84 |
0 (06/24) |
Apr.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
16.70 (06/24) |
24.70 8.70 |
0 (06/24) |
May.2024 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
17.29 (06/24) |
25.29 9.29 |
0 (06/24) |
LNG (Platts JKM) Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Aug.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
3,500.0 (09:11) |
1 |
4,976.0 (06/24) |
6,966.4 2,985.6 |
0 (06/24) |
Sep.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
5,350.0 (09:11) |
1 |
4,850.0 (09:10) |
1 |
4,900.0 (06/24) |
6,860.0 2,940.0 |
0 (06/24) |
Oct.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
3,300.0 (09:11) |
1 |
4,837.7 (06/24) |
6,772.7 2,902.7 |
0 (06/24) |
Nov.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
3,300.0 (09:11) |
1 |
4,965.1 (06/24) |
6,951.1 2,979.1 |
0 (06/24) |
Dec.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
5,036.5 (06/24) |
7,051.1 3,021.9 |
0 (06/24) |
Jan.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
4,981.9 (06/24) |
6,974.6 2,989.2 |
0 (06/24) |
Feb.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
4,734.4 (06/24) |
6,628.1 2,840.7 |
0 (06/24) |
Mar.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
4,082.3 (06/24) |
5,715.2 2,449.4 |
0 (06/24) |
Apr.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
3,746.3 (06/24) |
5,244.8 2,247.8 |
0 (06/24) |
May.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
3,348.8 (06/24) |
4,688.3 2,009.3 |
0 (06/24) |
Jun.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
3,288.6 (06/24) |
4,604.0 1,973.2 |
0 (06/24) |
Jul.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
3,306.6 (06/24) |
4,629.2 1,984.0 |
0 (06/24) |
Aug.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
3,241.0 (06/24) |
4,537.4 1,944.6 |
0 (06/24) |
Sep.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
3,262.6 (06/24) |
4,567.6 1,957.6 |
0 (06/24) |
Oct.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
3,345.4 (06/24) |
4,683.5 2,007.3 |
0 (06/24) |
Chukyo-Gasoline Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Aug.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
82,000 (13:34) |
2 |
78,000 (07:17) |
1 |
80,000 (06/24) |
104,000 56,000 |
2 (06/24) |
Sep.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
78,000 (08:00) |
1 |
79,000 (06/24) |
102,700 55,300 |
3 (06/24) |
Oct.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
78,000 (08:00) |
1 |
79,000 (06/24) |
102,700 55,300 |
0 (06/24) |
Nov.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
78,000 (08:00) |
1 |
79,000 (06/24) |
102,700 55,300 |
0 (06/24) |
Dec.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
78,000 (08:00) |
1 |
79,000 (06/24) |
102,700 55,300 |
0 (06/24) |
Jan.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
- (-) |
102,700 55,300 |
- (-) |
Chukyo-Kerosene Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Aug.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
80,000 (07:17) |
1 |
- (-) |
- |
81,000 (06/24) |
105,300 56,700 |
2 (06/24) |
Sep.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
78,000 (08:00) |
1 |
81,000 (06/24) |
105,300 56,700 |
2 (06/24) |
Oct.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
78,000 (08:00) |
1 |
79,000 (06/24) |
102,700 55,300 |
0 (06/24) |
Nov.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
78,000 (08:00) |
1 |
79,000 (06/24) |
102,700 55,300 |
0 (06/24) |
Dec.2022 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
78,000 (08:00) |
1 |
79,000 (06/24) |
102,700 55,300 |
0 (06/24) |
Jan.2023 | 06/27 |
- (-) |
- (-) |
- (-) |
- (-) |
- | - |
- (-) |
- |
- (-) |
- |
- (-) |
102,700 55,300 |
- (-) |