فارسی  
 

Trading Statistics

From To
  Items Per Page

DayContractDescriptionVolumeValueHighestLowestLast TradedPrimaryOpen InterestsPrice Change in the Trading FloorNumber of Active CustomersNumber of Active BrokersNumber of BuyersSettlement PriceSettlement PriceSettlement price change (%)DateDelivery DateWeekly Open InterestsWeekly Open Interests PercentageMonthly Open InterestsMonthly Open Interests PercentageLast Week Clearing PriceWeekly Settlement Price Change PercentageLast Month Clearing PriceLast Month Clearing Price Change Percentage
7CSAZ98CS Futures Contract For Delivery On Dec 2019672,418,250,000364,200358,300363,000360,200946 -32 102231019362,314 -1.38 12/12/2019 12:00:00 AM 12/17/2019 12:00:00 AM 1,223 -21.55 1,559 -62.9 371,033 6.77 347,523 7.07
6CSAZ98CS Futures Contract For Delivery On Dec 20191033,773,030,000369,700362,300367,500365,000978 -58 101221020367,377 -0.06 12/11/2019 12:00:00 AM 12/17/2019 12:00:00 AM 1,223 -21.55 1,559 -62.9 371,033 6.77 347,523 7.07
5CSAZ98CS Futures Contract For Delivery On Dec 20191224,478,140,000371,000361,500367,900366,5001,036 -51 109222231367,586 -0.11 12/10/2019 12:00:00 AM 12/17/2019 12:00:00 AM 1,223 -21.55 1,559 -62.9 371,033 6.77 347,523 7.07
4CSAZ98CS Futures Contract For Delivery On Dec 20191846,788,270,000371,200366,100369,900369,1001,087 -90 120233440367,991 0.16 12/9/2019 12:00:00 AM 12/17/2019 12:00:00 AM 1,223 -21.55 1,559 -62.9 371,033 6.77 347,523 7.07
3CSAZ98CS Futures Contract For Delivery On Dec 2019732,681,670,000369,900365,800366,700369,0001,177 -1 133232820367,418 -0.72 12/8/2019 12:00:00 AM 12/17/2019 12:00:00 AM 1,223 -21.55 1,559 -62.9 371,033 6.77 347,523 7.07
2CSAZ98CS Futures Contract For Delivery On Dec 20191585,838,890,000374,000366,600370,000373,9001,178 -45 135244747370,094 -0.25 12/7/2019 12:00:00 AM 12/17/2019 12:00:00 AM 1,223 -21.55 1,559 -62.9 371,033 6.77 347,523 7.07
1CSAZ98CS Futures Contract For Delivery On Dec 20191716,387,640,000382,300370,000373,000380,0001,223 8 157265063371,033 -1.59 12/5/2019 12:00:00 AM 12/17/2019 12:00:00 AM 1,275 -43.31 1,559 -62.9 363,278 2.31 347,523 7.07
7PSAZ98PS Futures Contract For Delivery On Dec 201925026,336,100,0001,058,0001,047,0001,055,0001,051,0002,129 -86 2383436371,056,707 0.2 12/12/2019 12:00:00 AM 12/21/2019 12:00:00 AM 2,768 -34.28 4,212 18.51 1,066,412 -2.81 1,097,294 -0.64
6PSAZ98PS Futures Contract For Delivery On Dec 201920421,469,500,0001,058,0001,048,0001,054,0001,057,0002,215 -91 2503437591,054,548 -0.62 12/11/2019 12:00:00 AM 12/21/2019 12:00:00 AM 2,768 -34.28 4,212 18.51 1,066,412 -2.81 1,097,294 -0.64
5PSAZ98PS Futures Contract For Delivery On Dec 201922023,385,800,0001,072,0001,060,0001,062,0001,070,0002,306 -29 2753445551,061,106 -0.18 12/10/2019 12:00:00 AM 12/21/2019 12:00:00 AM 2,768 -34.28 4,212 18.51 1,066,412 -2.81 1,097,294 -0.64
4PSAZ98PS Futures Contract For Delivery On Dec 201949152,173,300,0001,067,0001,059,0001,063,0001,062,0002,335 -213 2763454791,063,061 0.18 12/9/2019 12:00:00 AM 12/21/2019 12:00:00 AM 2,768 -34.28 4,212 18.51 1,066,412 -2.81 1,097,294 -0.64
3PSAZ98PS Futures Contract For Delivery On Dec 201969974,253,600,0001,075,0001,058,0001,061,0001,059,0002,548 -64 2983486901,061,200 -0.35 12/8/2019 12:00:00 AM 12/21/2019 12:00:00 AM 2,768 -34.28 4,212 18.51 1,066,412 -2.81 1,097,294 -0.64
2PSAZ98PS Futures Contract For Delivery On Dec 2019995106,169,600,0001,076,0001,058,0001,065,0001,058,0002,612 -156 301331061331,064,973 -0.13 12/7/2019 12:00:00 AM 12/21/2019 12:00:00 AM 2,768 -34.28 4,212 18.51 1,066,412 -2.81 1,097,294 -0.64
1PSAZ98PS Futures Contract For Delivery On Dec 20191528164,725,800,0001,095,0001,060,0001,065,0001,090,0002,768 -288 343351751621,066,412 -1.9 12/5/2019 12:00:00 AM 12/21/2019 12:00:00 AM 4,065 -7.19 4,212 18.51 1,131,391 4.16 1,097,294 -0.64
7OSFDY98OSF Futures Contract For Delivery On Jan 20201581,151,630,00073,10072,20073,00072,3008,348 -60 13524152372,956 1.18 12/12/2019 12:00:00 AM 1/18/2020 12:00:00 AM 8,559 25.68 6,810 71,880 -5.91 76,399
6OSFDY98OSF Futures Contract For Delivery On Jan 2020136982,670,00072,90071,90071,90072,0008,408 15 14025151972,102 0.18 12/11/2019 12:00:00 AM 1/18/2020 12:00:00 AM 8,559 25.68 6,810 71,880 -5.91 76,399
5OSFDY98OSF Futures Contract For Delivery On Jan 20205594,072,790,00074,30071,50072,30072,8008,393 -349 13924283071,972 -0.83 12/10/2019 12:00:00 AM 1/18/2020 12:00:00 AM 8,559 25.68 6,810 71,880 -5.91 76,399
4OSFDY98OSF Futures Contract For Delivery On Jan 20201741,266,310,00074,00072,30073,00073,9008,742 -3 13624191872,575 0.25 12/9/2019 12:00:00 AM 1/18/2020 12:00:00 AM 8,559 25.68 6,810 71,880 -5.91 76,399
3OSFDY98OSF Futures Contract For Delivery On Jan 20209957,230,950,00073,20071,10072,70072,0008,745 144 13824233372,396 0.58 12/8/2019 12:00:00 AM 1/18/2020 12:00:00 AM 8,559 25.68 6,810 71,880 -5.91 76,399
2OSFDY98OSF Futures Contract For Delivery On Jan 20202141,546,040,00072,90071,80072,00072,8008,601 42 13825192371,975 0.13 12/7/2019 12:00:00 AM 1/18/2020 12:00:00 AM 8,559 25.68 6,810 71,880 -5.91 76,399
1OSFDY98OSF Futures Contract For Delivery On Jan 20204042,934,960,00074,10071,70071,80074,1008,559 9 14024382271,880 -0.87 12/5/2019 12:00:00 AM 1/18/2020 12:00:00 AM 7,499 4.08 6,810 75,041 -3.65 76,399
7SAFDY98SAF Futures Contract For Delivery On Jan 202015817155,928,020,00099,20097,40099,00098,00040,004 -6694 6784120527798,832 0.65 12/12/2019 12:00:00 AM 1/20/2020 12:00:00 AM 45,347 40.83 32,200 100,138 -4.67 105,039
6SAFDY98SAF Futures Contract For Delivery On Jan 202018098177,356,180,00099,10096,80098,10098,50046,698 1910 7024130033998,196 -0.84 12/11/2019 12:00:00 AM 1/20/2020 12:00:00 AM 45,347 40.83 32,200 100,138 -4.67 105,039
5SAFDY98SAF Futures Contract For Delivery On Jan 202024724246,173,080,000101,40098,40098,900101,20044,788 -1027 7204033032299,026 -2.22 12/10/2019 12:00:00 AM 1/20/2020 12:00:00 AM 45,347 40.83 32,200 100,138 -4.67 105,039
4SAFDY98SAF Futures Contract For Delivery On Jan 202012822129,811,670,000102,000100,500101,200101,40045,815 49 72341300291101,278 -0.14 12/9/2019 12:00:00 AM 1/20/2020 12:00:00 AM 45,347 40.83 32,200 100,138 -4.67 105,039
3SAFDY98SAF Futures Contract For Delivery On Jan 202019125195,251,970,000103,200100,700101,000101,00045,766 327 72142387383101,420 0.04 12/8/2019 12:00:00 AM 1/20/2020 12:00:00 AM 45,347 40.83 32,200 100,138 -4.67 105,039
2SAFDY98SAF Futures Contract For Delivery On Jan 202015369154,673,560,000102,20098,200101,100100,00045,439 92 70641389439101,379 1.24 12/7/2019 12:00:00 AM 1/20/2020 12:00:00 AM 45,347 40.83 32,200 100,138 -4.67 105,039
1SAFDY98SAF Futures Contract For Delivery On Jan 202019138194,298,850,000103,20099,70099,800101,00045,347 145 70239465430100,138 -1.07 12/5/2019 12:00:00 AM 1/20/2020 12:00:00 AM 37,585 15.29 32,200 100,603 -2.67 105,039
7CSBA98CS Futures Contract For Delivery On Feb 202021810,010,000389,200382,700382,700385,100325 5 78241212385,186 -0.6 12/12/2019 12:00:00 AM 2/16/2020 12:00:00 AM 413 00 399,127 00
6CSBA98CS Futures Contract For Delivery On Feb 2020351,360,810,000391,000385,500388,000390,000320 5 75221613387,500 -0.16 12/11/2019 12:00:00 AM 2/16/2020 12:00:00 AM 413 00 399,127 00
12
Last Update:: 12 Dec 2019 17:59:40:867

Thursday, December 12, 2019 18:59

Quick Links

  Market Information

  Watches   Contact Us

         Contact us

         Business Calendar

         Export Trading Floor

         Rules & Regulations

        Offer Notices

        Futures Contracts

        Spot Market Info

        Futures Contracts

        Spot Market

 

  RSS

Head Office and Trading Floor
Address:No.351, Taleghani Ave., Tehran, Iran
Zip Code: 1593649313
Phone: +98 21 8564 1022 - 1028 -1029
Fax: +98 21 88383000
E-mail: international@ime.co.ir

 

All rights reserved by Iran Mercantile Exchange, 2016

Home|News|About us|Contact us|RSS