WTI Light Sweet Crude Oil Future 04/2026 (NYMEX) USD/KO/Put [endlos]/MS
WKN MD2VPT
ISIN DE000MD2VPT0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21:25:22.131 | 5,470 BZ | 333 | 1.821,510 | 46.595,000 | 330.319,280 |
| 06.03.2026 | 21:25:22.131 | 5,470 BZ | 333 | 1.821,510 | 46.595,000 | 330.319,280 |
| 06.03.2026 | 21:24:47.419 | 5,460 BZ | 333 | 1.818,180 | 46.262,000 | 328.497,770 |
| 06.03.2026 | 20:49:24.287 | 5,300 BZ | 333 | 1.764,900 | 45.929,000 | 326.679,590 |
| 06.03.2026 | 20:49:19.174 | 5,340 BZ | 333 | 1.778,220 | 45.596,000 | 324.914,690 |
| 06.03.2026 | 20:47:04.861 | 5,440 BZ | 444 | 2.415,360 | 45.263,000 | 323.136,470 |
| 06.03.2026 | 20:45:39.657 | 5,390 BZ | 444 | 2.393,160 | 44.819,000 | 320.721,110 |
| 06.03.2026 | 20:45:21.180 | 5,420 BZ | 444 | 2.406,480 | 44.375,000 | 318.327,950 |
| 06.03.2026 | 20:39:39.015 | 5,580 BZ | 500 | 2.790,000 | 43.931,000 | 315.921,470 |
| 06.03.2026 | 20:39:33.375 | 5,590 BZ | 500 | 2.795,000 | 43.431,000 | 313.131,470 |
| 06.03.2026 | 20:29:33.559 | 5,500 G | - | - | 42.931,000 | 310.336,470 |
| 06.03.2026 | 20:19:41.599 | 5,720 BZ | 500 | 2.860,000 | 42.931,000 | 310.336,470 |
| 06.03.2026 | 20:19:30.640 | 5,770 BZ | 500 | 2.885,000 | 42.431,000 | 307.476,470 |
| 06.03.2026 | 20:03:57.112 | 5,420 BZ | 444 | 2.406,480 | 41.931,000 | 304.591,470 |
| 06.03.2026 | 20:02:21.265 | 5,390 BZ | 444 | 2.393,160 | 41.487,000 | 302.184,990 |
| 06.03.2026 | 19:56:42.611 | 4,890 BZ | 444 | 2.171,160 | 41.043,000 | 299.791,830 |
| 06.03.2026 | 19:55:20.725 | 4,900 BZ | 444 | 2.175,600 | 40.599,000 | 297.620,670 |
| 06.03.2026 | 19:30:38.763 | 5,690 BZ | 444 | 2.526,360 | 40.155,000 | 295.445,070 |
| 06.03.2026 | 19:30:13.820 | 5,650 BZ | 444 | 2.508,600 | 39.711,000 | 292.918,710 |
| 06.03.2026 | 19:25:16.254 | 5,730 BZ | 444 | 2.544,120 | 39.267,000 | 290.410,110 |
| 06.03.2026 | 19:25:09.629 | 5,750 BZ | 444 | 2.553,000 | 38.823,000 | 287.865,990 |
| 06.03.2026 | 19:21:37.783 | 6,460 BZ | 500 | 3.230,000 | 38.379,000 | 285.312,990 |
| 06.03.2026 | 19:21:32.979 | 6,500 BZ | 500 | 3.250,000 | 37.879,000 | 282.082,990 |
| 06.03.2026 | 19:09:55.368 | 5,460 BZ | 555 | 3.030,300 | 37.379,000 | 278.832,990 |
| 06.03.2026 | 19:05:08.184 | 5,000 BZ | 555 | 2.775,000 | 36.824,000 | 275.802,690 |
| 06.03.2026 | 19:03:01.754 | 5,160 BZ | 400 | 2.064,000 | 36.269,000 | 273.027,690 |
| 06.03.2026 | 18:58:56.714 | 4,270 BZ | 400 | 1.708,000 | 35.869,000 | 270.963,690 |
| 06.03.2026 | 18:52:00.185 | 4,630 G | - | - | 35.469,000 | 269.255,690 |
| 06.03.2026 | 18:51:15.410 | 4,580 BZ | 1.665 | 7.625,700 | 35.469,000 | 269.255,690 |
| 06.03.2026 | 18:49:03.830 | 4,870 BZ | 700 | 3.409,000 | 33.804,000 | 261.629,990 |
| 06.03.2026 | 18:48:58.449 | 4,900 BZ | 700 | 3.430,000 | 33.104,000 | 258.220,990 |
| 06.03.2026 | 18:28:44.164 | 5,450 BZ | 777 | 4.234,650 | 32.404,000 | 254.790,990 |
| 06.03.2026 | 18:28:38.714 | 5,540 BZ | 777 | 4.304,580 | 31.627,000 | 250.556,340 |
| 06.03.2026 | 18:23:41.171 | 6,010 BZ | 888 | 5.336,880 | 30.850,000 | 246.251,760 |
| 06.03.2026 | 18:23:36.247 | 6,050 BZ | 888 | 5.372,400 | 29.962,000 | 240.914,880 |
| 06.03.2026 | 18:17:55.240 | 6,120 BZ | 1.221 | 7.472,520 | 29.074,000 | 235.542,480 |
| 06.03.2026 | 18:16:11.062 | 5,860 BZ | 555 | 3.252,300 | 27.853,000 | 228.069,960 |
| 06.03.2026 | 18:15:27.607 | 5,970 BZ | 555 | 3.313,350 | 27.298,000 | 224.817,660 |
| 06.03.2026 | 18:06:45.161 | 6,110 BZ | 666 | 4.069,260 | 26.743,000 | 221.504,310 |
| 06.03.2026 | 18:06:39.608 | 6,200 BZ | 666 | 4.129,200 | 26.077,000 | 217.435,050 |
| 06.03.2026 | 18:05:38.087 | 6,310 BZ | 1.111 | 7.010,410 | 25.411,000 | 213.305,850 |
| 06.03.2026 | 18:05:07.835 | 6,270 BZ | 1.111 | 6.965,970 | 24.300,000 | 206.295,440 |
| 06.03.2026 | 18:00:23.764 | 6,000 BZ | 1.111 | 6.666,000 | 23.189,000 | 199.329,470 |
| 06.03.2026 | 17:59:26.792 | 6,130 BZ | 1.110 | 6.804,300 | 22.078,000 | 192.663,470 |
| 06.03.2026 | 17:59:04.072 | 6,170 BZ | 444 | 2.739,480 | 20.968,000 | 185.859,170 |
| 06.03.2026 | 17:56:56.790 | 6,180 BZ | 444 | 2.743,920 | 20.524,000 | 183.119,690 |
| 06.03.2026 | 17:53:30.567 | 6,380 BZ | 666 | 4.249,080 | 20.080,000 | 180.375,770 |
| 06.03.2026 | 17:53:21.144 | 6,390 BZ | 666 | 4.255,740 | 19.414,000 | 176.126,690 |
| 06.03.2026 | 17:49:54.503 | 6,610 BZ | 666 | 4.402,260 | 18.748,000 | 171.870,950 |
| 06.03.2026 | 17:49:49.213 | 6,600 BZ | 666 | 4.395,600 | 18.082,000 | 167.468,690 |
| 06.03.2026 | 17:48:01.684 | 6,740 BZ | 222 | 1.496,280 | 17.416,000 | 163.073,090 |
| 06.03.2026 | 17:47:46.093 | 6,800 BZ | 222 | 1.509,600 | 17.194,000 | 161.576,810 |
| 06.03.2026 | 17:31:11.093 | 7,120 BZ | 222 | 1.580,640 | 16.972,000 | 160.067,210 |
| 06.03.2026 | 17:31:06.877 | 7,170 BZ | 222 | 1.591,740 | 16.750,000 | 158.486,570 |
| 06.03.2026 | 17:25:42.946 | 7,390 BZ | 222 | 1.640,580 | 16.528,000 | 156.894,830 |
| 06.03.2026 | 17:24:26.365 | 7,400 BZ | 222 | 1.642,800 | 16.306,000 | 155.254,250 |
| 06.03.2026 | 16:58:58.414 | 7,170 BZ | 999 | 7.162,830 | 16.084,000 | 153.611,450 |
| 06.03.2026 | 16:56:45.010 | 7,620 BZ | 999 | 7.612,380 | 15.085,000 | 146.448,620 |
| 06.03.2026 | 16:40:27.789 | 7,520 G | - | - | 14.086,000 | 138.836,240 |
| 06.03.2026 | 16:06:10.084 | 7,920 BZ | 130 | 1.029,600 | 14.086,000 | 138.836,240 |
| 06.03.2026 | 16:05:59.499 | 7,940 BZ | 130 | 1.032,200 | 13.956,000 | 137.806,640 |
| 06.03.2026 | 16:05:44.711 | 7,780 BZ | 500 | 3.890,000 | 13.826,000 | 136.774,440 |
| 06.03.2026 | 16:05:33.033 | 7,820 BZ | 500 | 3.910,000 | 13.326,000 | 132.884,440 |
| 06.03.2026 | 16:01:00.787 | 8,070 BZ | 320 | 2.582,400 | 12.566,000 | 126.859,340 |
| 06.03.2026 | 16:00:49.799 | 7,900 BZ | 320 | 2.528,000 | 12.246,000 | 124.276,940 |
| 06.03.2026 | 15:52:29.401 | 7,340 BZ | 151 | 1.108,340 | 11.926,000 | 121.748,940 |
| 06.03.2026 | 15:52:25.394 | 7,400 BZ | 151 | 1.117,400 | 11.775,000 | 120.640,600 |
| 06.03.2026 | 15:45:37.495 | 7,660 BZ | 169 | 1.294,540 | 11.455,000 | 118.235,420 |
| 06.03.2026 | 15:45:02.739 | 7,570 BZ | 200 | 1.514,000 | 11.086,000 | 115.420,880 |
| 06.03.2026 | 15:40:34.749 | 7,210 BZ | 200 | 1.442,000 | 10.686,000 | 112.466,880 |
| 06.03.2026 | 14:48:53.191 | 8,990 BZ | 117 | 1.051,830 | 10.486,000 | 111.024,880 |
| 06.03.2026 | 14:47:07.612 | 8,700 BZ | 117 | 1.017,900 | 10.369,000 | 109.973,050 |
| 06.03.2026 | 14:45:13.267 | 8,900 BZ | 670 | 5.963,000 | 10.252,000 | 108.955,150 |
| 06.03.2026 | 14:45:00.856 | 9,050 BZ | 555 | 5.022,750 | 9.467,000 | 101.968,650 |
| 06.03.2026 | 14:38:47.080 | 9,660 BZ | 105 | 1.014,300 | 8.912,000 | 96.945,900 |
| 06.03.2026 | 14:36:51.375 | 9,690 BZ | 105 | 1.017,450 | 8.807,000 | 95.931,600 |
| 06.03.2026 | 14:36:24.032 | 9,740 BZ | 105 | 1.022,700 | 8.702,000 | 94.914,150 |
| 06.03.2026 | 14:36:15.399 | 9,750 BZ | 105 | 1.023,750 | 8.597,000 | 93.891,450 |
| 06.03.2026 | 14:27:33.433 | 9,770 G | - | - | 8.492,000 | 92.867,700 |
| 06.03.2026 | 14:11:51.484 | 10,560 BZ | 96 | 1.013,760 | 8.492,000 | 92.867,700 |
| 06.03.2026 | 14:09:11.050 | 10,510 BZ | 96 | 1.008,960 | 8.396,000 | 91.853,940 |
| 06.03.2026 | 14:07:36.734 | 10,240 BZ | 97 | 993,280 | 8.300,000 | 90.844,980 |
| 06.03.2026 | 14:07:25.655 | 10,420 BZ | 97 | 1.010,740 | 8.203,000 | 89.851,700 |
| 06.03.2026 | 14:00:42.063 | 10,080 BZ | 100 | 1.008,000 | 8.106,000 | 88.840,960 |
| 06.03.2026 | 14:00:34.254 | 10,040 BZ | 100 | 1.004,000 | 8.006,000 | 87.832,960 |
| 06.03.2026 | 12:55:22.988 | 9,590 BZ | 105 | 1.006,950 | 7.906,000 | 86.828,960 |
| 06.03.2026 | 12:55:16.346 | 9,670 BZ | 105 | 1.015,350 | 7.801,000 | 85.822,010 |
| 06.03.2026 | 12:53:26.151 | 9,980 BZ | 400 | 3.992,000 | 7.696,000 | 84.806,660 |
| 06.03.2026 | 12:53:02.190 | 9,990 BZ | 200 | 1.998,000 | 7.296,000 | 80.814,660 |
| 06.03.2026 | 12:52:58.512 | 9,980 BZ | 200 | 1.996,000 | 7.096,000 | 78.816,660 |
| 06.03.2026 | 12:52:53.544 | 9,960 BZ | 100 | 996,000 | 6.896,000 | 76.820,660 |
| 06.03.2026 | 12:52:49.825 | 9,970 BZ | 100 | 997,000 | 6.796,000 | 75.824,660 |
| 06.03.2026 | 12:42:25.535 | 10,390 BZ | 98 | 1.018,220 | 6.696,000 | 74.827,660 |
| 06.03.2026 | 12:41:32.419 | 10,400 BZ | 98 | 1.019,200 | 6.598,000 | 73.809,440 |
| 06.03.2026 | 12:41:14.558 | 10,460 BZ | 97 | 1.014,620 | 6.500,000 | 72.790,240 |
| 06.03.2026 | 12:34:36.506 | 10,500 BZ | 97 | 1.018,500 | 6.403,000 | 71.775,620 |
| 06.03.2026 | 12:32:26.604 | 10,610 BZ | 169 | 1.793,090 | 6.306,000 | 70.757,120 |
| 06.03.2026 | 12:32:21.272 | 10,700 BZ | 169 | 1.808,300 | 6.137,000 | 68.964,030 |
| 06.03.2026 | 12:32:09.504 | 10,780 BZ | 371 | 3.999,380 | 5.968,000 | 67.155,730 |
| 06.03.2026 | 12:32:04.066 | 10,800 BZ | 185 | 1.998,000 | 5.597,000 | 63.156,350 |