• Login
  • Search Icon

SAFEX Feeds

Last Updated: 21 Aug 2019 10:59:01
Instrument Contract Last
Traded
Time
Last
Traded
Price
Difference High
Price
Low
Price
Volume Open
Interest
MSRG MAR20 2019-08-21 3469.00 0.00 0.00 0.00 0 0.00
MSRG DEC19 2019-08-21 3400.00 0.00 0.00 0.00 0 0.00
MSRG SEP19 2019-08-21 3288.00 0.00 0.00 0.00 0 69.00
SOYA DEC20 2019-08-21 5869.00 0.00 0.00 0.00 0 0.00
SOYA SEP20 2019-08-21 5835.00 0.00 0.00 0.00 0 4.00
SOYA JUL20 2019-08-21 5754.00 0.00 0.00 0.00 0 0.00
SOYA MAY20 2019-08-21 5640.00 -10.00 5655.00 5635.00 24 733.00
SOYA MAR20 2019-08-21 5710.00 -29.00 5719.00 5720.00 13 3246.00
SOYA DEC19 2019-08-21 5677.00 -30.00 5700.00 5690.00 343 9031.00
SOYA OCT19 2019-08-21 5699.00 0.00 0.00 0.00 0 0.00
SOYA SEP19 2019-08-21 5610.00 -8.00 5620.00 5615.00 292 3341.00
SOYA AUG19 2019-08-21 5611.00 -33.00 5612.00 5635.00 15 99.00
SUNS DEC20 2019-08-21 5575.00 0.00 0.00 5575.00 0 6.00
SUNS SEP20 2019-08-21 5565.00 0.00 0.00 0.00 0 0.00
SUNS JUL20 2019-08-21 5550.00 0.00 0.00 0.00 0 7.00
SUNS MAY20 2019-08-21 5510.00 0.00 0.00 5510.00 0 28.00
SUNS MAR20 2019-08-21 5715.00 0.00 0.00 5700.00 0 204.00
SUNS DEC19 2019-08-21 5720.00 -17.00 5745.00 5715.00 216 5585.00
SUNS OCT19 2019-08-21 5465.00 0.00 0.00 0.00 0 0.00
SUNS SEP19 2019-08-21 5545.00 -20.00 5571.00 5543.00 134 2921.00
SUNS AUG19 2019-08-21 5524.00 0.00 5530.00 5520.00 28 82.00
WEAT JUL20 2019-08-21 4845.00 0.00 0.00 0.00 0 10.00
WEAT MAY20 2019-08-21 4835.00 0.00 0.00 0.00 0 23.00
WEAT MAR20 2019-08-21 4795.00 -7.00 4795.00 4775.00 6 571.00
WEAT DEC19 2019-08-21 4647.00 -46.00 4702.00 4650.00 989 9118.00
WEAT OCT19 2019-08-21 4450.00 0.00 0.00 0.00 0 0.00
WEAT SEP19 2019-08-21 4603.80 -99.20 4685.00 4675.00 215 1813.00
WEAT AUG19 2019-08-21 4590.00 -120.00 4590.00 4716.00 1 19.00
WMAZ JUL21 2019-08-21 3012.00 0.00 0.00 0.00 0 0.00
WMAZ DEC20 2019-08-21 2956.00 0.00 0.00 0.00 0 1.00
WMAZ SEP20 2019-08-21 2887.00 0.00 0.00 0.00 0 12.00
WMAZ JUL20 2019-08-21 2820.00 -37.00 2830.00 2820.00 73 2404.00
WMAZ MAY20 2019-08-21 2817.00 0.00 0.00 0.00 32 6.00
WMAZ MAR20 2019-08-21 2977.00 -58.00 2995.00 3030.00 119 5848.00
WMAZ DEC19 2019-08-21 2948.00 -63.00 2976.00 3008.40 1070 16686.00
WMAZ OCT19 2019-08-21 2961.00 0.00 0.00 0.00 0 0.00
WMAZ SEP19 2019-08-21 2857.00 -61.00 2883.60 2916.00 456 4557.00
WMAZ AUG19 2019-08-21 2850.00 -61.00 2870.00 2902.00 210 382.00
YMAZ JUL21 2019-08-21 2893.00 0.00 0.00 0.00 0 0.00
YMAZ DEC20 2019-08-21 2898.00 0.00 0.00 0.00 0 0.00
YMAZ SEP20 2019-08-21 2823.00 0.00 0.00 0.00 0 0.00
YMAZ JUL20 2019-08-21 2710.00 -45.00 2738.00 2746.00 99 7548.00
YMAZ MAY20 2019-08-21 2710.00 -48.00 2710.00 0.00 1 109.00
YMAZ MAR20 2019-08-21 2798.00 -56.00 2819.00 2848.00 75 6946.00
YMAZ DEC19 2019-08-21 2803.00 -49.00 2824.00 2840.60 539 14414.00
YMAZ OCT19 2019-08-21 2809.00 0.00 0.00 0.00 5 0.00
YMAZ SEP19 2019-08-21 2735.00 -47.00 2754.00 2771.00 407 5585.00
YMAZ AUG19 2019-08-21 2728.60 -43.40 2740.00 2764.00 42 162.00