Futures Daily Market Report for ICE Gas Oil Futures

07-Mar-2016
DAILY PRICE RANGE
COMMODITY
NAME

CONTRACT
MONTH

OPEN#

HIGH

LOW

SETTLE
CLOSE#

PRICE

CHANGE

VOLUME AND OI TOTALS

TOTAL
VOLUME

OI

CHANGE

EFP

BLOCK
VOLUME

EFS

SPREAD
VOLUME

G-Gasoil Future (Low Sulphur Gasoil Futures from February 2015 contract month)
G

Mar16

343.75

364.50

341.50

363.00

355.00

18.25

50,844

53,552

-15,342

4,035

1,180

32,594

Apr16

348.75

369.25

347.00

366.50

360.25

18.25

131,868

122,470

-11,755

150

4,993

80,207

May16

353.75

373.50

352.25

372.00

364.50

17.25

80,587

93,595

-66

2,442

64,880

Jun16

360.00

377.50

357.75

376.75

369.25

16.75

36,160

86,175

3,981

283

33,309

Jul16

365.00

383.00

364.50

381.25

374.50

16.50

13,016

38,144

-198

67

12,403

Aug16

371.50

388.00

369.75

386.75

380.00

16.25

7,232

30,795

837

7,230

Sep16

376.75

392.50

375.75

391.75

385.00

16.00

5,645

32,215

295

5,428

Oct16

381.75

397.50

381.75

397.00

390.25

15.75

3,736

24,434

63

3,736

Nov16

386.00

401.25

385.50

400.50

394.00

15.50

3,236

16,587

628

3,203

Dec16

389.25

404.75

388.00

403.50

397.00

15.25

17,469

87,502

-1,608

661

14,876

Jan17

393.50

408.25

393.50

407.75

401.25

15.00

1,602

15,138

-92

1,602

Feb17

401.00

412.50

398.50

411.75

405.25

14.75

1,211

11,014

274

1,135

Mar17

408.50

14.50

1,413

11,431

250

1,163

Apr17

411.00

14.25

918

7,975

-474

500

418

May17

413.50

14.00

711

6,321

-84

250

461

Jun17

410.50

422.75

408.50

420.75

415.25

13.75

3,083

29,284

34

250

2,717

Jul17

414.00

418.00

411.50

418.00

418.25

13.25

334

6,288

-110

212

Aug17

414.00

429.00

414.00

428.00

421.25

13.00

221

3,961

-3

151

Sep17

423.50

12.75

55

3,872

-18

55

Oct17

426.25

12.75

23

5,580

23

Nov17

427.25

12.75

2,806

Dec17

428.00

12.50

3,165

36,073

-541

250

2,706

Jan18

431.00

12.50

135

3,621

-106

135

Feb18

434.00

12.50

62

598

58

62

Mar18

436.25

12.25

12

150

12

424.25

436.25

422.50

436.25

DAILY PRICE RANGE

COMMODITY
NAME

CONTRACT
MONTH

OPEN#

11.75

10

180

10

10

May18

440.00

11.50

191

Jun18

441.50

11.25

229

4,440

100

229

Jul18

444.25

11.00

420

Aug18

445.75

10.75

300

Sep18

447.25

10.75

300

Oct18

448.50

10.50

Nov18

449.75

10.25

20

Dec18

451.25

10.00

401

6,896

-81

395

Jan19

454.25

10.00

Feb19

456.25

9.75

Mar19

458.25

9.50

Apr19

460.25

9.50

May19

462.25

9.50

Jun19

464.25

9.50

Jul19

465.75

9.25

Aug19

467.25

9.00

Sep19

468.75

8.75

Oct19

470.25

8.75

Nov19

471.50

8.50

Dec19

472.75

8.25

148

1,652

97

148

Jan20

474.75

8.25

Feb20

476.75

8.25

Mar20

478.75

8.25

Apr20

480.75

8.25

May20

482.75

8.25

Jun20

484.50

8.25

Jul20

486.50

8.25

457.00

457.00

457.00

457.00

CHANGE

EFP

EFS

SPREAD
VOLUME

438.25

447.75

OI

BLOCK
VOLUME

Apr18

447.75

CLOSE#

TOTAL
VOLUME

CHANGE

447.75

LOW

VOLUME AND OI TOTALS

PRICE

447.75

HIGH

SETTLE

DAILY PRICE RANGE

COMMODITY
NAME

CONTRACT
MONTH

G
G

OPEN#

HIGH

LOW

SETTLE
CLOSE#

VOLUME AND OI TOTALS

TOTAL
VOLUME

CHANGE

EFP

EFS

Aug20

488.50

8.25

Sep20

490.50

8.25

Oct20

492.50

8.25

Nov20

494.50

8.25

Dec20

496.25

8.25

440

Jan21

497.50

8.25

Feb21

498.75

8.25

Mar21

500.00

8.25

Apr21

501.25

8.25

May21

502.50

8.25

Jun21

503.75

8.25

Jul21

505.00

8.25

Aug21

506.25

8.25

Sep21

507.50

8.25

Oct21

508.75

8.25

Nov21

510.00

8.25

Dec21

511.25

8.25

363,531

744,420

-24,092

4,185

11,126

269,505

NOTE: The information contained in this report is compiled for the convenience of subscribers and is furnished without responsibility for accuracy and is accepted by the subscriber on the condition that errors
or omissions shall not be made the basis for any claim, demand or cause of action.
NOTE: OI information is not available until the next business day.
NOTE: Volume is aggregated and representative of each Futures market strip including applicable TAS and Minute Marker(s) trading activity.
#

SPREAD
VOLUME

CHANGE

Totals for G:

OI

BLOCK
VOLUME

PRICE

Open and Close prices reflect the first and last trade in the market and do not correlate to any opening or closing periods.