فارسی  
 

About Markets Rules & Regulations Beneficiaries Products Warehouses Education

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
6GCOR97GC Futures Contract For Delivery On May 201823441,573,000,00017,880,00017,670,00017,700,00017,875,0001,077 -48 18934736517,766,239 -1.52 4/24/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,561 -8.98 1,561 -25.98 18,046,893 1.4 18,046,893 11.16
5GCOR97GC Futures Contract For Delivery On May 2018646116,538,150,00018,230,00017,910,00017,975,00018,200,0001,125 -80 196351069518,039,961 -1.24 4/23/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,561 -8.98 1,561 -25.98 18,046,893 1.4 18,046,893 11.16
4GCOR97GC Futures Contract For Delivery On May 201848989,321,400,00018,945,00018,150,00018,215,00018,300,0001,205 -126 21337908218,266,135 0.61 4/22/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,561 -8.98 1,561 -25.98 18,046,893 1.4 18,046,893 11.16
3GCOR97GC Futures Contract For Delivery On May 2018723131,259,000,00018,250,00017,970,00018,210,00017,985,0001,331 -230 222377711918,154,772 0.6 4/21/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,561 -8.98 1,561 -25.98 18,046,893 1.4 18,046,893 11.16
2GCOR97GC Futures Contract For Delivery On May 2018634114,417,300,00018,120,00017,950,00018,110,00018,045,0001,561 -241 22835439618,046,893 0.14 4/19/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,467 -15.35 2,109 88.47 18,022,061 3.48 16,235,105 5.85
1GCOR97GC Futures Contract For Delivery On May 20181029185,439,850,00018,195,00017,790,00018,080,00017,910,0001,802 -94 2183615115418,021,365 -0.26 4/18/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,467 -15.35 2,109 88.47 18,022,061 3.48 16,235,105 5.85
6GCTR97GC Futures Contract For Delivery On Jul 201825846,179,400,00018,010,00017,815,00017,850,00018,005,0001,322 -25 16830685817,898,992 -1.27 4/24/2018 12:00:00 AM 7/17/2018 12:00:00 AM 1,366 -31.29 1,366 -34.55 18,256,761 0.87 18,256,761 11.1
5GCTR97GC Futures Contract For Delivery On Jul 201819435,170,650,00018,425,00018,040,00018,105,00018,395,0001,347 -43 15930503618,129,201 -1.42 4/23/2018 12:00:00 AM 7/17/2018 12:00:00 AM 1,366 -31.29 1,366 -34.55 18,256,761 0.87 18,256,761 11.1
4GCTR97GC Futures Contract For Delivery On Jul 20189116,734,800,00018,490,00018,330,00018,390,00018,440,0001,390 16 15530342818,389,890 0.07 4/22/2018 12:00:00 AM 7/17/2018 12:00:00 AM 1,366 -31.29 1,366 -34.55 18,256,761 0.87 18,256,761 11.1
3GCTR97GC Futures Contract For Delivery On Jul 201831958,340,200,00018,400,00018,000,00018,370,00018,195,0001,374 8 15428576618,377,273 0.66 4/21/2018 12:00:00 AM 7/17/2018 12:00:00 AM 1,366 -31.29 1,366 -34.55 18,256,761 0.87 18,256,761 11.1
2GCTR97GC Futures Contract For Delivery On Jul 201817632,131,900,00018,370,00018,200,00018,305,00018,220,0001,366 -18 15426453018,256,761 -0.62 4/19/2018 12:00:00 AM 7/17/2018 12:00:00 AM 1,503 -20.31 2,087 -0.19 18,328,971 3.63 16,432,353 5.12
1GCTR97GC Futures Contract For Delivery On Jul 201830556,032,300,00018,580,00018,120,00018,370,00018,335,0001,384 23 16028556918,371,246 -0.38 4/18/2018 12:00:00 AM 7/17/2018 12:00:00 AM 1,503 -20.31 2,087 -0.19 18,328,971 3.63 16,432,353 5.12
6GCSH97GC Futures Contract For Delivery On Sep 201825145,766,650,00018,395,00018,180,00018,200,00018,335,0001,665 -16 19839654918,198,559 -1.49 4/24/2018 12:00:00 AM 9/16/2018 12:00:00 AM 1,683 -49.94 1,683 -58.91 18,680,985 1.63 18,680,985 12.01
5GCSH97GC Futures Contract For Delivery On Sep 201820437,688,350,00018,730,00018,365,00018,400,00018,700,0001,681 -30 18935424818,474,681 -1.32 4/23/2018 12:00:00 AM 9/16/2018 12:00:00 AM 1,683 -49.94 1,683 -58.91 18,680,985 1.63 18,680,985 12.01
4GCSH97GC Futures Contract For Delivery On Sep 201822141,375,450,00018,775,00018,645,00018,685,00018,720,0001,711 -1 19935434118,721,923 0.42 4/22/2018 12:00:00 AM 9/16/2018 12:00:00 AM 1,683 -49.94 1,683 -58.91 18,680,985 1.63 18,680,985 12.01
3GCSH97GC Futures Contract For Delivery On Sep 201837970,344,250,00018,690,00017,780,00018,655,00018,460,0001,712 29 19735596518,643,235 -0.2 4/21/2018 12:00:00 AM 9/16/2018 12:00:00 AM 1,683 -49.94 1,683 -58.91 18,680,985 1.63 18,680,985 12.01
2GCSH97GC Futures Contract For Delivery On Sep 201817332,368,850,00018,850,00018,650,00018,715,00018,700,0001,683 -21 18736482418,680,985 -0.66 4/19/2018 12:00:00 AM 9/16/2018 12:00:00 AM 2,036 -38.06 4,096 -18.24 18,953,498 5.11 16,677,857 4.27
1GCSH97GC Futures Contract For Delivery On Sep 201840576,161,550,00019,045,00018,605,00018,860,00018,730,0001,704 -37 17534766618,805,321 -0.96 4/18/2018 12:00:00 AM 9/16/2018 12:00:00 AM 2,036 -38.06 4,096 -18.24 18,953,498 5.11 16,677,857 4.27
6GCAB97GC Futures Contract For Delivery On Nov 20181376259,503,000,00019,020,00018,760,00018,775,00019,015,0002,503 18 3343918518118,859,230 -1.29 4/24/2018 12:00:00 AM 11/17/2018 12:00:00 AM 2,589 -54.14 2,589 -75.75 19,394,418 3.09 19,394,418 13.69
5GCAB97GC Futures Contract For Delivery On Nov 20181500286,580,650,00019,370,00018,950,00019,060,00019,320,0002,485 -39 3484120918519,105,377 -1.28 4/23/2018 12:00:00 AM 11/17/2018 12:00:00 AM 2,589 -54.14 2,589 -75.75 19,394,418 3.09 19,394,418 13.69
4GCAB97GC Futures Contract For Delivery On Nov 2018898173,795,200,00019,455,00019,280,00019,340,00019,385,0002,524 -54 3504212313919,353,586 0.36 4/22/2018 12:00:00 AM 11/17/2018 12:00:00 AM 2,589 -54.14 2,589 -75.75 19,394,418 3.09 19,394,418 13.69
3GCAB97GC Futures Contract For Delivery On Nov 20181196230,647,400,00019,445,00019,150,00019,275,00019,220,0002,578 -11 3574017617119,284,900 -0.56 4/21/2018 12:00:00 AM 11/17/2018 12:00:00 AM 2,589 -54.14 2,589 -75.75 19,394,418 3.09 19,394,418 13.69
2GCAB97GC Futures Contract For Delivery On Nov 2018639124,270,450,00019,675,00019,365,00019,400,00019,465,0002,589 -157 3474010611519,394,418 -0.55 4/19/2018 12:00:00 AM 11/17/2018 12:00:00 AM 2,832 -52.48 10,677 -42.02 19,569,841 6.11 17,059,338 4.17
1GCAB97GC Futures Contract For Delivery On Nov 20182425472,896,050,00019,745,00019,220,00019,555,00019,380,0002,746 -171 3484127329619,500,868 -0.55 4/18/2018 12:00:00 AM 11/17/2018 12:00:00 AM 2,832 -52.48 10,677 -42.02 19,569,841 6.11 17,059,338 4.17
6GCDY97GC Futures Contract For Delivery On Jan 2019225734,390,426,450,00019,645,00019,330,00019,385,00019,615,0007,677 -565 1,266481,2181,19919,449,902 -1.54 4/24/2018 12:00:00 AM 1/13/2019 12:00:00 AM 8,381 -32.33 8,381 -7.01 20,122,748 4.39 20,122,748 14.67
5GCDY97GC Futures Contract For Delivery On Jan 2019204784,045,324,250,00020,070,00019,585,00019,670,00019,990,0008,242 -818 1,310481,2621,08919,754,489 -1.51 4/23/2018 12:00:00 AM 1/13/2019 12:00:00 AM 8,381 -32.33 8,381 -7.01 20,122,748 4.39 20,122,748 14.67
4GCDY97GC Futures Contract For Delivery On Jan 2019131662,640,812,700,00020,200,00019,950,00020,030,00020,090,0009,060 39 1,308489771,00720,057,821 0.22 4/22/2018 12:00:00 AM 1/13/2019 12:00:00 AM 8,381 -32.33 8,381 -7.01 20,122,748 4.39 20,122,748 14.67
3GCDY97GC Futures Contract For Delivery On Jan 2019196983,942,455,550,00020,210,00019,880,00019,950,00020,000,0009,021 640 1,292481,1191,07520,014,497 -0.54 4/21/2018 12:00:00 AM 1/13/2019 12:00:00 AM 8,381 -32.33 8,381 -7.01 20,122,748 4.39 20,122,748 14.67
2GCDY97GC Futures Contract For Delivery On Jan 2019101212,036,623,350,00020,235,00019,990,00020,100,00020,200,0008,381 -104 1,1974886169620,122,748 -0.12 4/19/2018 12:00:00 AM 1/13/2019 12:00:00 AM 8,094 -29.78 9,013 20,195,943 6.71 17,548,792
1GCDY97GC Futures Contract For Delivery On Jan 2019448339,032,867,700,00020,435,00019,810,00020,230,00020,150,0008,485 -1311 1,211481,4681,52420,147,810 -0.31 4/18/2018 12:00:00 AM 1/13/2019 12:00:00 AM 8,094 -29.78 9,013 20,195,943 6.71 17,548,792
Last Update:: 25 Apr 2018 17:01:36:513

Wednesday, April 25, 2018 16:01

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

No. 351, Taleghani St, Vali Asr St, Tehran, Iran.

 E-Mail: international@ime.co.ir

 

All rights reserved by Iran Mercantile Exchange, 2016

Home|News|About us|Contact us|RSS