• Login
  • Search Icon

SAFEX Feeds

Last Updated: 12 Dec 2018 11:35:02
Instrument Contract Last
Traded
Time
Last
Traded
Price
Difference High
Price
Low
Price
Volume Open
Interest
SORG SEP19 2018-12-12 3568.00 0.00 0.00 0.00 0 0.00
SORG JUL19 2018-12-12 3200.00 0.00 0.00 0.00 0 0.00
SORG MAY19 2018-12-12 3550.00 0.00 0.00 0.00 0 0.00
SORG MAR19 2018-12-12 3700.00 0.00 0.00 0.00 0 7.00
SORG DEC18 2018-12-12 3800.00 0.00 0.00 0.00 0 0.00
SOYA DEC19 2018-12-12 5259.00 0.00 0.00 0.00 0 0.00
SOYA SEP19 2018-12-12 5234.00 0.00 0.00 0.00 0 0.00
SOYA JUL19 2018-12-12 5239.80 49.80 5239.80 5190.00 7 367.00
SOYA MAY19 2018-12-12 5150.00 50.00 5161.00 5060.00 224 3205.00
SOYA MAR19 2018-12-12 5085.00 69.00 5090.00 4970.20 558 11229.00
SOYA FEB19 2018-12-12 4738.00 0.00 0.00 0.00 0 0.00
SOYA JAN19 2018-12-12 4960.00 45.00 4960.00 0.00 5 16.00
SOYA DEC18 2018-12-12 4962.00 71.00 4962.00 4860.00 72 274.00
SUNS DEC19 2018-12-12 5011.00 0.00 0.00 0.00 0 0.00
SUNS SEP19 2018-12-12 5188.00 0.00 0.00 0.00 11 11.00
SUNS JUL19 2018-12-12 5049.00 0.00 0.00 5020.00 0 45.00
SUNS MAY19 2018-12-12 5218.00 150.00 5218.00 5030.00 136 876.00
SUNS MAR19 2018-12-12 5500.00 114.00 5500.00 5380.00 312 3403.00
SUNS FEB19 2018-12-12 5325.00 0.00 0.00 0.00 0 0.00
SUNS JAN19 2018-12-12 5196.00 0.00 0.00 0.00 0 0.00
SUNS DEC18 2018-12-12 5565.00 105.00 5565.00 5450.00 209 578.00
WEAT SEP19 2018-12-12 4499.00 0.00 0.00 0.00 0 0.00
WEAT JUL19 2018-12-12 4530.00 -10.00 4540.00 4540.00 239 4125.00
WEAT MAY19 2018-12-12 4516.00 0.00 0.00 4532.00 0 84.00
WEAT MAR19 2018-12-12 4430.00 -19.00 4456.00 4400.00 1317 13039.00
WEAT FEB19 2018-12-12 4301.00 0.00 0.00 0.00 0 0.00
WEAT JAN19 2018-12-12 4345.00 0.00 0.00 0.00 0 0.00
WEAT DEC18 2018-12-12 4320.00 -22.00 4340.00 4293.00 327 1211.00
WMAZ JUL20 2018-12-12 2477.00 0.00 0.00 0.00 0 1.00
WMAZ DEC19 2018-12-12 3049.00 0.00 0.00 0.00 0 21.00
WMAZ SEP19 2018-12-12 3000.00 0.00 0.00 3000.00 0 1.00
WMAZ JUL19 2018-12-12 3102.00 150.00 3102.00 2899.20 2859 9515.00
WMAZ MAY19 2018-12-12 3068.00 141.00 3068.00 2865.00 9 182.00
WMAZ MAR19 2018-12-12 3028.00 150.00 3028.00 2827.20 3247 17905.00
WMAZ FEB19 2018-12-12 2477.00 0.00 0.00 0.00 0 0.00
WMAZ JAN19 2018-12-12 2950.00 138.00 2952.00 0.00 12 267.00
WMAZ DEC18 2018-12-12 2985.00 176.00 2985.00 2770.00 265 1042.00
YMAZ JUL20 2018-12-12 2620.00 0.00 0.00 0.00 0 0.00
YMAZ DEC19 2018-12-12 2779.00 0.00 0.00 0.00 0 5.00
YMAZ SEP19 2018-12-12 2761.00 0.00 0.00 2772.00 0 2.00
YMAZ JUL19 2018-12-12 2736.00 31.00 2787.00 2681.00 978 8274.00
YMAZ MAY19 2018-12-12 2701.00 46.00 2749.00 2650.00 26 220.00
YMAZ MAR19 2018-12-12 2738.00 59.00 2778.60 2638.00 2565 14876.00
YMAZ FEB19 2018-12-12 2427.00 0.00 0.00 0.00 0 0.00
YMAZ JAN19 2018-12-12 2572.00 0.00 0.00 0.00 10 60.00
YMAZ DEC18 2018-12-12 2694.00 59.00 2738.00 2610.00 262 907.00