- Follow us:
- Our Commodities:
-
| Last Updated: 05 Dec 2019 11:35:01 | |||||||||
|---|---|---|---|---|---|---|---|---|---|
| Instrument | Contract | Last Traded Time |
Last Traded Price |
Difference | High Price |
Low Price |
Volume | Open Interest |
|
| MSRG | MAR20 | 2019-12-05 | 3469.00 | 0.00 | 0.00 | 0.00 | 0 | 57.00 | |
| MSRG | DEC19 | 2019-12-05 | 3400.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SOYA | DEC20 | 2019-12-05 | 5949.00 | 0.00 | 0.00 | 0.00 | 0 | 5.00 | |
| SOYA | SEP20 | 2019-12-05 | 5874.00 | 0.00 | 0.00 | 0.00 | 0 | 8.00 | |
| SOYA | JUL20 | 2019-12-05 | 5815.00 | 11.00 | 5875.00 | 5738.00 | 23 | 226.00 | |
| SOYA | MAY20 | 2019-12-05 | 5750.00 | 37.00 | 5790.00 | 5653.00 | 118 | 4069.00 | |
| SOYA | MAR20 | 2019-12-05 | 6020.00 | 59.00 | 6030.00 | 5940.00 | 121 | 4431.00 | |
| SOYA | JAN20 | 2019-12-05 | 6010.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SOYA | DEC19 | 2019-12-05 | 6010.00 | 42.00 | 6040.00 | 5955.00 | 121 | 2016.00 | |
| SUNS | DEC20 | 2019-12-05 | 5557.00 | 0.00 | 0.00 | 0.00 | 0 | 6.00 | |
| SUNS | SEP20 | 2019-12-05 | 5482.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SUNS | JUL20 | 2019-12-05 | 5367.00 | 0.00 | 0.00 | 0.00 | 0 | 32.00 | |
| SUNS | MAY20 | 2019-12-05 | 5362.00 | 27.00 | 5381.00 | 5321.00 | 24 | 584.00 | |
| SUNS | MAR20 | 2019-12-05 | 5560.00 | 67.00 | 5565.00 | 5482.00 | 159 | 3881.00 | |
| SUNS | JAN20 | 2019-12-05 | 5470.00 | 0.00 | 0.00 | 0.00 | 0 | 20.00 | |
| SUNS | DEC19 | 2019-12-05 | 5510.00 | 94.00 | 5520.00 | 5400.00 | 76 | 622.00 | |
| WEAT | SEP20 | 2019-12-05 | 4608.00 | 0.00 | 0.00 | 0.00 | 22 | 1178.00 | |
| WEAT | JUL20 | 2019-12-05 | 4603.00 | 0.00 | 0.00 | 4600.00 | 13 | 1414.00 | |
| WEAT | MAY20 | 2019-12-05 | 4555.00 | -18.00 | 4570.00 | 4562.00 | 71 | 883.00 | |
| WEAT | MAR20 | 2019-12-05 | 4480.00 | -19.00 | 4509.00 | 4487.00 | 596 | 11089.00 | |
| WEAT | JAN20 | 2019-12-05 | 4409.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| WEAT | DEC19 | 2019-12-05 | 4384.20 | -2.80 | 4400.00 | 4366.00 | 407 | 1791.00 | |
| WMAZ | JUL21 | 2019-12-05 | 2772.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| WMAZ | DEC20 | 2019-12-05 | 2717.00 | 0.00 | 0.00 | 0.00 | 0 | 457.00 | |
| WMAZ | SEP20 | 2019-12-05 | 2634.00 | 0.00 | 0.00 | 0.00 | 0 | 64.00 | |
| WMAZ | JUL20 | 2019-12-05 | 2586.00 | 8.00 | 2592.00 | 2575.00 | 690 | 7206.00 | |
| WMAZ | MAY20 | 2019-12-05 | 2614.00 | 0.00 | 0.00 | 0.00 | 0 | 205.00 | |
| WMAZ | MAR20 | 2019-12-05 | 2687.00 | -21.00 | 2694.00 | 2706.00 | 1629 | 14808.00 | |
| WMAZ | JAN20 | 2019-12-05 | 2707.00 | 0.00 | 0.00 | 2715.00 | 0 | 486.00 | |
| WMAZ | DEC19 | 2019-12-05 | 2665.00 | -20.00 | 2672.00 | 2680.00 | 242 | 1581.00 | |
| YMAZ | JUL21 | 2019-12-05 | 2772.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| YMAZ | DEC20 | 2019-12-05 | 2672.00 | 0.00 | 0.00 | 0.00 | 0 | 14.00 | |
| YMAZ | SEP20 | 2019-12-05 | 2588.00 | 0.00 | 0.00 | 2568.20 | 0 | 27.00 | |
| YMAZ | JUL20 | 2019-12-05 | 2533.00 | -2.00 | 2537.00 | 2530.00 | 545 | 12538.00 | |
| YMAZ | MAY20 | 2019-12-05 | 2569.00 | -9.00 | 2569.00 | 2579.00 | 19 | 1266.00 | |
| YMAZ | MAR20 | 2019-12-05 | 2643.00 | -25.00 | 2653.00 | 2665.00 | 803 | 13707.00 | |
| YMAZ | JAN20 | 2019-12-05 | 2673.00 | 0.00 | 0.00 | 2700.00 | 23 | 276.00 | |
| YMAZ | DEC19 | 2019-12-05 | 2640.00 | -16.00 | 2640.00 | 2655.00 | 189 | 1840.00 | |
