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
7GCDY96GC Futures Contract For Delivery On Jan 201842259,719,200,00014,200,00014,050,00014,185,00014,050,0002,922 -4 15930364414,151,469 0.51 12/18/2017 12:00:00 AM 1/15/2018 12:00:00 AM 3,191 10.91 2,583 21.38 14,406,875 0.92 14,660,801 7.89
6GCDY96GC Futures Contract For Delivery On Jan 2018736103,622,800,00014,195,00014,025,00014,045,00014,145,0002,926 -200 16829617114,079,185 -0.6 12/17/2017 12:00:00 AM 1/15/2018 12:00:00 AM 3,191 10.91 2,583 21.38 14,406,875 0.92 14,660,801 7.89
5GCDY96GC Futures Contract For Delivery On Jan 201834248,702,650,00014,365,00014,155,00014,160,00014,365,0003,126 -65 17731532614,164,583 -1.68 12/16/2017 12:00:00 AM 1/15/2018 12:00:00 AM 3,191 10.91 2,583 21.38 14,406,875 0.92 14,660,801 7.89
4GCDY96GC Futures Contract For Delivery On Jan 2018689,804,350,00014,440,00014,390,00014,410,00014,435,0003,191 -1 17831181814,406,875 0.05 12/14/2017 12:00:00 AM 1/15/2018 12:00:00 AM 2,992 4.4 2,583 21.38 14,499,189 0.67 14,660,801 7.89
3GCDY96GC Futures Contract For Delivery On Jan 201831545,359,850,00014,425,00014,375,00014,390,00014,425,0003,192 106 17931362914,399,952 0.1 12/13/2017 12:00:00 AM 1/15/2018 12:00:00 AM 2,992 4.4 2,583 21.38 14,499,189 0.67 14,660,801 7.89
2GCDY96GC Futures Contract For Delivery On Jan 201818126,068,850,00014,450,00014,380,00014,380,00014,415,0003,086 89 17633373214,385,877 -0.04 12/12/2017 12:00:00 AM 1/15/2018 12:00:00 AM 2,992 4.4 2,583 21.38 14,499,189 0.67 14,660,801 7.89
1GCDY96GC Futures Contract For Delivery On Jan 201835651,236,700,00014,460,00014,360,00014,400,00014,400,0002,997 -41 17533364514,392,331 -0.35 12/11/2017 12:00:00 AM 1/15/2018 12:00:00 AM 2,992 4.4 2,583 21.38 14,499,189 0.67 14,660,801 7.89
7GCES96GC Futures Contract For Delivery On Mar 201816924,511,850,00014,555,00014,350,00014,550,00014,350,0001,467 -55 15634313614,504,053 0.52 12/18/2017 12:00:00 AM 3/12/2018 12:00:00 AM 1,511 3.99 1,220 -50.94 14,822,558 0.64 15,099,842 8.26
6GCES96GC Futures Contract For Delivery On Mar 201818526,693,450,00014,560,00014,350,00014,390,00014,560,0001,522 -38 16035423314,428,892 -1.01 12/17/2017 12:00:00 AM 3/12/2018 12:00:00 AM 1,511 3.99 1,220 -50.94 14,822,558 0.64 15,099,842 8.26
5GCES96GC Futures Contract For Delivery On Mar 201815722,935,300,00014,790,00014,560,00014,575,00014,785,0001,560 49 15836231914,576,613 -1.66 12/16/2017 12:00:00 AM 3/12/2018 12:00:00 AM 1,511 3.99 1,220 -50.94 14,822,558 0.64 15,099,842 8.26
4GCES96GC Futures Contract For Delivery On Mar 201812919,121,100,00014,865,00014,800,00014,810,00014,865,0001,511 33 15436191014,822,558 0.26 12/14/2017 12:00:00 AM 3/12/2018 12:00:00 AM 1,439 1.34 1,220 -50.94 14,895,833 -0.81 15,099,842 8.26
3GCES96GC Futures Contract For Delivery On Mar 20189013,306,250,00014,815,00014,740,00014,790,00014,740,0001,478 19 14935181714,784,722 -0.11 12/13/2017 12:00:00 AM 3/12/2018 12:00:00 AM 1,439 1.34 1,220 -50.94 14,895,833 -0.81 15,099,842 8.26
2GCES96GC Futures Contract For Delivery On Mar 2018284,144,250,00014,830,00014,770,00014,770,00014,825,0001,459 0 14835120914,800,893 0.02 12/12/2017 12:00:00 AM 3/12/2018 12:00:00 AM 1,439 1.34 1,220 -50.94 14,895,833 -0.81 15,099,842 8.26
1GCES96GC Futures Contract For Delivery On Mar 201812318,202,000,00014,850,00014,760,00014,790,00014,805,0001,459 21 14834222614,798,374 0.22 12/11/2017 12:00:00 AM 3/12/2018 12:00:00 AM 1,439 1.34 1,220 -50.94 14,895,833 -0.81 15,099,842 8.26
7GCOR97GC Futures Contract For Delivery On May 201832949,212,000,00015,020,00014,850,00015,020,00014,860,0001,412 -73 17236404314,958,055 0.7 12/18/2017 12:00:00 AM 5/14/2018 12:00:00 AM 1,476 -8.15 1,603 -64.23 15,317,067 0.53 15,521,357 8.14
6GCOR97GC Futures Contract For Delivery On May 20187210,734,150,00015,000,00014,850,00014,865,00014,940,0001,485 -1 17637352014,854,667 -2.14 12/17/2017 12:00:00 AM 5/14/2018 12:00:00 AM 1,476 -8.15 1,603 -64.23 15,317,067 0.53 15,521,357 8.14
5GCOR97GC Futures Contract For Delivery On May 20189414,268,600,00015,285,00015,040,00015,040,00015,270,0001,486 10 17337251915,179,362 -0.9 12/16/2017 12:00:00 AM 5/14/2018 12:00:00 AM 1,476 -8.15 1,603 -64.23 15,317,067 0.53 15,521,357 8.14
4GCOR97GC Futures Contract For Delivery On May 20187511,487,800,00015,350,00015,300,00015,305,00015,350,0001,476 -2 17538231115,317,067 0.17 12/14/2017 12:00:00 AM 5/14/2018 12:00:00 AM 1,432 -10.89 1,603 -64.23 15,381,607 -0.06 15,521,357 8.14
3GCOR97GC Futures Contract For Delivery On May 20188613,149,800,00015,315,00015,280,00015,280,00015,290,0001,478 28 17538101515,290,465 -0.07 12/13/2017 12:00:00 AM 5/14/2018 12:00:00 AM 1,432 -10.89 1,603 -64.23 15,381,607 -0.06 15,521,357 8.14
2GCOR97GC Futures Contract For Delivery On May 20189514,535,700,00015,325,00015,250,00015,255,00015,250,0001,450 1 17537232315,300,737 0.09 12/12/2017 12:00:00 AM 5/14/2018 12:00:00 AM 1,432 -10.89 1,603 -64.23 15,381,607 -0.06 15,521,357 8.14
1GCOR97GC Futures Contract For Delivery On May 201813720,942,850,00015,350,00015,255,00015,285,00015,350,0001,449 35 17337201615,286,752 -0.64 12/11/2017 12:00:00 AM 5/14/2018 12:00:00 AM 1,432 -10.89 1,603 -64.23 15,381,607 -0.06 15,521,357 8.14
7GCTR97GC Futures Contract For Delivery On Jul 20181739270,136,150,00015,595,00015,370,00015,595,00015,370,0003,618 -139 3784212016615,533,994 0.62 12/18/2017 12:00:00 AM 7/17/2018 12:00:00 AM 4,056 -4.56 6,168 -60.2 15,894,539 0.81 15,989,137 8
6GCTR97GC Futures Contract For Delivery On Jul 20182098323,883,300,00015,600,00015,355,00015,420,00015,600,0003,757 -154 3884419318015,437,717 -1.88 12/17/2017 12:00:00 AM 7/17/2018 12:00:00 AM 4,056 -4.56 6,168 -60.2 15,894,539 0.81 15,989,137 8
5GCTR97GC Futures Contract For Delivery On Jul 20181973310,425,800,00015,865,00015,585,00015,615,00015,850,0003,911 -145 4124417614015,733,695 -1.01 12/16/2017 12:00:00 AM 7/17/2018 12:00:00 AM 4,056 -4.56 6,168 -60.2 15,894,539 0.81 15,989,137 8
4GCTR97GC Futures Contract For Delivery On Jul 201859794,890,400,00015,920,00015,870,00015,880,00015,905,0004,056 -57 40042798815,894,539 0.29 12/14/2017 12:00:00 AM 7/17/2018 12:00:00 AM 4,001 -21.66 6,168 -60.2 15,951,958 -0.89 15,989,137 8
3GCTR97GC Futures Contract For Delivery On Jul 201846573,696,000,00015,875,00015,775,00015,835,00015,775,0004,113 -44 40842587615,848,602 -0.13 12/13/2017 12:00:00 AM 7/17/2018 12:00:00 AM 4,001 -21.66 6,168 -60.2 15,951,958 -0.89 15,989,137 8
2GCTR97GC Futures Contract For Delivery On Jul 20181028163,132,500,00015,900,00015,820,00015,835,00015,850,0004,157 -28 4174311211115,868,920 0.17 12/12/2017 12:00:00 AM 7/17/2018 12:00:00 AM 4,001 -21.66 6,168 -60.2 15,951,958 -0.89 15,989,137 8
1GCTR97GC Futures Contract For Delivery On Jul 20181306206,896,300,00015,910,00015,785,00015,845,00015,840,0004,185 182 4194212212615,841,983 -0.4 12/11/2017 12:00:00 AM 7/17/2018 12:00:00 AM 4,001 -21.66 6,168 -60.2 15,951,958 -0.89 15,989,137 8
7GCSH97GC Futures Contract For Delivery On Sep 2018282964,561,443,550,00016,200,00015,950,00016,190,00015,985,00020,430 890 1,418499041,15816,120,454 0.49 12/18/2017 12:00:00 AM 9/16/2018 12:00:00 AM 19,084 24.93 13,671 16,485,086 0.93 16,550,477
6GCSH97GC Futures Contract For Delivery On Sep 2018303684,871,464,750,00016,245,00015,940,00015,990,00016,240,00019,540 -815 1,388481,0851,00316,041,441 -1.71 12/17/2017 12:00:00 AM 9/16/2018 12:00:00 AM 19,084 24.93 13,671 16,485,086 0.93 16,550,477
12
Last Update:: 18 Dec 2017 19:00:56:000

Monday, December 18, 2017 21:50

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