- Follow us:
- Our Commodities:
-
| 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 | |
