• Login
  • Search Icon

SAFEX Feeds

Last Updated: 14 Dec 2017 11:36:01
Instrument Contract Last
Traded
Time
Last
Traded
Price
Difference High
Price
Low
Price
Volume Open
Interest
SORG SEP18 2017-12-14 3352.00 0.00 0.00 0.00 0 0.00
SORG JUL18 2017-12-14 2850.00 0.00 0.00 0.00 0 0.00
SORG MAY18 2017-12-14 2650.00 0.00 0.00 0.00 0 0.00
SORG MAR18 2017-12-14 2850.00 0.00 0.00 0.00 0 9.00
SORG DEC17 2017-12-14 2650.00 0.00 0.00 0.00 0 0.00
SOYA SEP18 2017-12-14 5269.00 0.00 0.00 0.00 0 0.00
SOYA JUL18 2017-12-14 5150.00 0.00 0.00 0.00 0 573.00
SOYA MAY18 2017-12-14 5016.00 -49.00 5040.00 5036.00 264 6707.00
SOYA MAR18 2017-12-14 4945.00 -43.00 4962.20 4960.00 291 7339.00
SOYA FEB18 2017-12-14 4906.00 0.00 0.00 0.00 0 0.00
SOYA JAN18 2017-12-14 4935.00 0.00 0.00 0.00 0 23.00
SOYA DEC17 2017-12-14 4909.00 5.00 4910.00 4879.00 57 205.00
SUNS SEP18 2017-12-14 4793.00 0.00 0.00 0.00 0 0.00
SUNS JUL18 2017-12-14 4695.00 0.00 0.00 4690.00 0 264.00
SUNS MAY18 2017-12-14 4609.00 -15.00 4609.00 4540.00 843 2846.00
SUNS MAR18 2017-12-14 4590.00 -17.00 4590.00 4530.00 98 4075.00
SUNS FEB18 2017-12-14 4535.00 0.00 0.00 0.00 0 0.00
SUNS JAN18 2017-12-14 4537.00 0.00 0.00 0.00 12 110.00
SUNS DEC17 2017-12-14 4520.00 -28.00 4520.00 4465.00 12 89.00
WEAT SEP18 2017-12-14 4150.00 0.00 0.00 0.00 0 0.00
WEAT JUL18 2017-12-14 4168.00 0.00 0.00 0.00 18 596.00
WEAT MAY18 2017-12-14 4120.00 -7.00 4120.00 4127.00 69 1422.00
WEAT MAR18 2017-12-14 4065.00 -6.00 4066.00 4055.00 653 6219.00
WEAT FEB18 2017-12-14 4158.00 0.00 0.00 0.00 0 0.00
WEAT JAN18 2017-12-14 4004.00 0.00 0.00 0.00 0 0.00
WEAT DEC17 2017-12-14 3938.00 -13.00 3955.00 3940.00 285 635.00
WMAZ JUL19 2017-12-14 2276.00 0.00 0.00 0.00 0 452.00
WMAZ DEC18 2017-12-14 2120.00 -22.00 2120.00 0.00 1 130.00
WMAZ SEP18 2017-12-14 2076.00 0.00 0.00 0.00 0 19.00
WMAZ JUL18 2017-12-14 2006.00 -20.00 2025.00 2004.00 861 14621.00
WMAZ MAY18 2017-12-14 1967.00 0.00 0.00 1955.00 2 1853.00
WMAZ MAR18 2017-12-14 1905.00 -13.00 1924.80 1897.00 1071 19963.00
WMAZ FEB18 2017-12-14 1917.00 0.00 0.00 0.00 0 0.00
WMAZ JAN18 2017-12-14 1870.00 -14.00 1876.00 1874.00 173 699.00
WMAZ DEC17 2017-12-14 1870.00 1.00 1872.00 1852.00 432 825.00
YMAZ JUL19 2017-12-14 2337.00 0.00 0.00 0.00 0 2.00
YMAZ DEC18 2017-12-14 2220.00 0.00 0.00 0.00 0 68.00
YMAZ SEP18 2017-12-14 2157.00 0.00 0.00 0.00 0 22.00
YMAZ JUL18 2017-12-14 2078.00 -21.00 2092.00 2070.00 71 8721.00
YMAZ MAY18 2017-12-14 2064.60 -0.40 2064.60 2054.00 15 286.00
YMAZ MAR18 2017-12-14 2012.00 -14.00 2026.00 1994.00 527 11493.00
YMAZ FEB18 2017-12-14 2013.00 0.00 0.00 0.00 0 0.00
YMAZ JAN18 2017-12-14 2001.80 12.80 2002.00 0.00 2 155.00
YMAZ DEC17 2017-12-14 1960.00 -12.00 1975.00 1946.00 68 547.00