- Follow us:
- Our Commodities:
-
| Last Updated: 20 Feb 2026 12:45:02 | |||||||||
|---|---|---|---|---|---|---|---|---|---|
| Instrument | Contract | Last Traded Time |
Last Traded Price |
Difference | High Price |
Low Price |
Volume | Open Interest |
|
| SOYB | MAR27 | 2026-02-20 | 6880.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SOYB | DEC26 | 2026-02-20 | 7157.20 | -7.80 | 7201.60 | 7141.00 | 25 | 0.00 | |
| SOYB | SEP26 | 2026-02-20 | 7049.60 | 7.60 | 7059.80 | 7049.60 | 99 | 0.00 | |
| SOYB | JUL26 | 2026-02-20 | 6912.00 | 12.00 | 6940.80 | 6895.00 | 50 | 0.00 | |
| SOYB | JUN26 | 2026-02-20 | 6729.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SOYB | MAY26 | 2026-02-20 | 6746.20 | -26.80 | 6796.00 | 6740.00 | 518 | 0.00 | |
| SOYB | APR26 | 2026-02-20 | 6745.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SOYB | MAR26 | 2026-02-20 | 6905.00 | -15.00 | 6950.00 | 6890.00 | 724 | 0.00 | |
| SOYB | FEB26 | 2026-02-20 | 7015.00 | 45.00 | 7015.00 | 6960.00 | 82 | 0.00 | |
| SUNS | MAR27 | 2026-02-20 | 9303.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SUNS | DEC26 | 2026-02-20 | 9545.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SUNS | SEP26 | 2026-02-20 | 9355.00 | 0.00 | 0.00 | 0.00 | 2 | 0.00 | |
| SUNS | JUL26 | 2026-02-20 | 9300.00 | 145.00 | 9300.00 | 9295.00 | 4 | 0.00 | |
| SUNS | JUN26 | 2026-02-20 | 8864.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SUNS | MAY26 | 2026-02-20 | 9130.00 | 148.00 | 9229.80 | 9050.00 | 302 | 0.00 | |
| SUNS | APR26 | 2026-02-20 | 9209.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| SUNS | MAR26 | 2026-02-20 | 9250.00 | 167.00 | 9330.00 | 9150.00 | 262 | 0.00 | |
| SUNS | FEB26 | 2026-02-20 | 9600.00 | 100.00 | 9750.00 | 9600.00 | 28 | 0.00 | |
| WEAT | DEC26 | 2026-02-20 | 5835.00 | 14.00 | 5835.80 | 5823.80 | 184 | 0.00 | |
| WEAT | SEP26 | 2026-02-20 | 5870.00 | 10.00 | 5870.00 | 5870.00 | 233 | 0.00 | |
| WEAT | JUL26 | 2026-02-20 | 5875.00 | 10.00 | 5880.00 | 5865.00 | 1819 | 0.00 | |
| WEAT | JUN26 | 2026-02-20 | 5767.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| WEAT | MAY26 | 2026-02-20 | 5771.20 | 6.20 | 5797.80 | 5765.00 | 971 | 0.00 | |
| WEAT | APR26 | 2026-02-20 | 5686.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| WEAT | MAR26 | 2026-02-20 | 5680.00 | 7.00 | 5699.00 | 5669.00 | 1768 | 0.00 | |
| WEAT | FEB26 | 2026-02-20 | 5675.40 | 11.40 | 5675.40 | 5663.60 | 239 | 0.00 | |
| WMAZ | JUL27 | 2026-02-20 | 3560.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| WMAZ | MAY27 | 2026-02-20 | 3643.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| WMAZ | MAR27 | 2026-02-20 | 3530.40 | -29.60 | 3541.00 | 3530.40 | 3 | 0.00 | |
| WMAZ | DEC26 | 2026-02-20 | 3485.00 | -34.00 | 3530.00 | 3477.20 | 217 | 0.00 | |
| WMAZ | SEP26 | 2026-02-20 | 3400.00 | -27.00 | 3400.00 | 3400.00 | 63 | 0.00 | |
| WMAZ | JUL26 | 2026-02-20 | 3294.00 | -39.00 | 3342.00 | 3284.20 | 2305 | 0.00 | |
| WMAZ | JUN26 | 2026-02-20 | 3339.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| WMAZ | MAY26 | 2026-02-20 | 3281.20 | -38.80 | 3312.00 | 3275.00 | 314 | 0.00 | |
| WMAZ | APR26 | 2026-02-20 | 3348.00 | 0.00 | 0.00 | 0.00 | 4 | 0.00 | |
| WMAZ | MAR26 | 2026-02-20 | 3295.00 | -41.00 | 3345.00 | 3290.00 | 5679 | 0.00 | |
| WMAZ | FEB26 | 2026-02-20 | 3280.00 | -40.00 | 3330.00 | 3278.00 | 206 | 0.00 | |
| YMAZ | JUL27 | 2026-02-20 | 3550.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| YMAZ | MAY27 | 2026-02-20 | 3616.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| YMAZ | MAR27 | 2026-02-20 | 3522.00 | -8.00 | 3522.00 | 3521.80 | 16 | 0.00 | |
| YMAZ | DEC26 | 2026-02-20 | 3490.00 | -9.00 | 3512.60 | 3482.40 | 561 | 0.00 | |
| YMAZ | SEP26 | 2026-02-20 | 3387.00 | -10.00 | 3415.00 | 3387.00 | 195 | 0.00 | |
| YMAZ | JUL26 | 2026-02-20 | 3290.00 | -14.00 | 3324.60 | 3285.00 | 1902 | 0.00 | |
| YMAZ | JUN26 | 2026-02-20 | 3413.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| YMAZ | MAY26 | 2026-02-20 | 3276.00 | -16.00 | 3307.00 | 3275.20 | 422 | 0.00 | |
| YMAZ | APR26 | 2026-02-20 | 3358.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | |
| YMAZ | MAR26 | 2026-02-20 | 3320.00 | -14.00 | 3351.00 | 3312.00 | 3410 | 0.00 | |
| YMAZ | FEB26 | 2026-02-20 | 3330.00 | 8.00 | 3350.00 | 3330.00 | 111 | 0.00 | |
