- Follow us:
- Our Commodities:
-
| Last Updated: 14 Jun 2019 11:35:02 | |||||||||
|---|---|---|---|---|---|---|---|---|---|
| Instrument | Contract | Last Traded Time |
Last Traded Price |
Difference | High Price |
Low Price |
Volume | Open Interest |
|
| MSRG | MAR20 | 2019-06-14 | 3469.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| MSRG | DEC19 | 2019-06-14 | 3400.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| MSRG | SEP19 | 2019-06-14 | 3280.00 | 0.00 | 0.00 | 0.00 | 0 | 52.00 | |
| MSRG | JUL19 | 2019-06-14 | 3200.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SOYA | MAY20 | 2019-06-14 | 5500.00 | 0.00 | 5515.00 | 5500.00 | 32 | 208.00 | |
| SOYA | MAR20 | 2019-06-14 | 5709.20 | 45.20 | 5775.00 | 5660.00 | 20 | 1261.00 | |
| SOYA | DEC19 | 2019-06-14 | 5724.20 | 78.20 | 5778.00 | 5645.00 | 501 | 10117.00 | |
| SOYA | SEP19 | 2019-06-14 | 5640.00 | 83.00 | 5698.00 | 5555.00 | 399 | 3546.00 | |
| SOYA | AUG19 | 2019-06-14 | 5372.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SOYA | JUL19 | 2019-06-14 | 5575.00 | 113.00 | 5610.00 | 5462.00 | 1110 | 5947.00 | |
| SOYA | JUN19 | 2019-06-14 | 5530.00 | 90.00 | 5560.00 | 5412.00 | 409 | 306.00 | |
| SUNS | MAY20 | 2019-06-14 | 5150.00 | 0.00 | 0.00 | 0.00 | 0 | 3.00 | |
| SUNS | MAR20 | 2019-06-14 | 5400.00 | 0.00 | 0.00 | 0.00 | 0 | 68.00 | |
| SUNS | DEC19 | 2019-06-14 | 5500.00 | -12.00 | 5500.00 | 5465.00 | 29 | 1151.00 | |
| SUNS | SEP19 | 2019-06-14 | 5388.00 | 13.00 | 5389.00 | 5345.00 | 339 | 1471.00 | |
| SUNS | AUG19 | 2019-06-14 | 5312.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SUNS | JUL19 | 2019-06-14 | 5285.00 | 4.00 | 5287.00 | 5210.00 | 403 | 2783.00 | |
| SUNS | JUN19 | 2019-06-14 | 5236.00 | -1.00 | 5250.00 | 5195.00 | 91 | 193.00 | |
| WEAT | MAY20 | 2019-06-14 | 4563.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| WEAT | MAR20 | 2019-06-14 | 4538.00 | 0.00 | 0.00 | 0.00 | 0 | 10.00 | |
| WEAT | DEC19 | 2019-06-14 | 4425.00 | 2.00 | 4425.00 | 4415.00 | 71 | 2783.00 | |
| WEAT | SEP19 | 2019-06-14 | 4482.00 | 0.00 | 0.00 | 4461.00 | 21 | 2527.00 | |
| WEAT | AUG19 | 2019-06-14 | 4505.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| WEAT | JUL19 | 2019-06-14 | 4476.00 | 0.00 | 4500.00 | 4455.00 | 61 | 5015.00 | |
| WEAT | JUN19 | 2019-06-14 | 4452.00 | 0.00 | 0.00 | 0.00 | 0 | 19.00 | |
| WMAZ | DEC20 | 2019-06-14 | 3018.00 | 0.00 | 0.00 | 3017.20 | 0 | 6.00 | |
| WMAZ | JUL20 | 2019-06-14 | 2981.00 | 31.00 | 2981.00 | 2940.00 | 38 | 702.00 | |
| WMAZ | MAY20 | 2019-06-14 | 2940.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| WMAZ | MAR20 | 2019-06-14 | 3070.00 | 33.00 | 3078.60 | 3035.20 | 226 | 2718.00 | |
| WMAZ | DEC19 | 2019-06-14 | 3045.00 | 30.00 | 3049.00 | 3000.00 | 619 | 8541.00 | |
| WMAZ | SEP19 | 2019-06-14 | 2950.00 | 29.00 | 2950.00 | 2910.00 | 81 | 917.00 | |
| WMAZ | AUG19 | 2019-06-14 | 2914.20 | 14.20 | 2914.20 | 2900.00 | 8 | 2.00 | |
| WMAZ | JUL19 | 2019-06-14 | 2897.20 | 24.20 | 2903.00 | 2854.40 | 1424 | 14891.00 | |
| WMAZ | JUN19 | 2019-06-14 | 2874.20 | 30.20 | 2877.00 | 2830.00 | 80 | 120.00 | |
| YMAZ | DEC20 | 2019-06-14 | 2949.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| YMAZ | JUL20 | 2019-06-14 | 2895.00 | 15.00 | 2900.00 | 2873.40 | 56 | 1960.00 | |
| YMAZ | MAY20 | 2019-06-14 | 2824.00 | 0.00 | 0.00 | 0.00 | 0 | 2.00 | |
| YMAZ | MAR20 | 2019-06-14 | 3034.00 | 35.00 | 3034.00 | 2993.00 | 187 | 4540.00 | |
| YMAZ | DEC19 | 2019-06-14 | 3020.00 | 33.00 | 3020.00 | 2970.00 | 455 | 5780.00 | |
| YMAZ | SEP19 | 2019-06-14 | 2935.00 | 24.00 | 2939.00 | 2900.00 | 116 | 1706.00 | |
| YMAZ | AUG19 | 2019-06-14 | 2865.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| YMAZ | JUL19 | 2019-06-14 | 2891.00 | 32.00 | 2892.00 | 2845.00 | 847 | 11987.00 | |
| YMAZ | JUN19 | 2019-06-14 | 2870.00 | 36.00 | 2870.00 | 2820.00 | 92 | 167.00 | |
