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
6CSBA98CS Futures Contract For Delivery On Feb 202025829,630,000335,000318,500332,900334,700203 -8 59220909332,700 0.3 1/22/2020 12:00:00 AM 2/16/2020 12:00:00 AM 224 -21.95 225 -42.75 332,050 -1.92 331,500 -10.89
5CSBA98CS Futures Contract For Delivery On Feb 202018598,210,000333,000331,700331,700332,000211 -14 63221104331,717 0.07 1/21/2020 12:00:00 AM 2/16/2020 12:00:00 AM 224 -21.95 299 332,050 -1.92 367,858
4CSBA98CS Futures Contract For Delivery On Feb 2020399,570,000332,700331,500331,500332,700225 0 70220202331,500 0.24 1/20/2020 12:00:00 AM 2/16/2020 12:00:00 AM 224 -21.95 299 332,050 -1.92 367,858
3CSBA98CS Futures Contract For Delivery On Feb 202023760,180,000335,500327,000332,700327,000225 0 70210706330,714 0.37 1/19/2020 12:00:00 AM 2/16/2020 12:00:00 AM 224 -21.95 299 332,050 -1.92 367,858
2CSBA98CS Futures Contract For Delivery On Feb 20206197,750,000330,000329,500329,500330,000225 1 67220201329,500 -0.77 1/18/2020 12:00:00 AM 2/16/2020 12:00:00 AM 224 -21.95 299 332,050 -1.92 367,858
1CSBA98CS Futures Contract For Delivery On Feb 20204132,050,000333,100325,500331,000325,500224 0 68230204332,050 0.04 1/16/2020 12:00:00 AM 2/16/2020 12:00:00 AM 247 -13.64 299 346,040 0.46 367,858
6PSBA98PS Futures Contract For Delivery On Feb 202081476,660,600,000954,000925,000945,000934,0002,804 229 33240102104945,902 2.48 1/22/2020 12:00:00 AM 2/18/2020 12:00:00 AM 2,514 -23.86 2,608 -39.16 937,727 -3.09 918,574 -17.03
5PSBA98PS Futures Contract For Delivery On Feb 202019718,150,100,000926,000917,000925,000920,0002,575 -33 327394560923,000 0.48 1/21/2020 12:00:00 AM 2/18/2020 12:00:00 AM 2,514 -23.86 4,667 78.13 937,727 -3.09 1,089,060 -5.37
4PSBA98PS Futures Contract For Delivery On Feb 202042739,263,800,000928,000910,000918,000925,0002,608 -57 331419887918,574 -0.6 1/20/2020 12:00:00 AM 2/18/2020 12:00:00 AM 2,514 -23.86 4,667 78.13 937,727 -3.09 1,089,060 -5.37
3PSBA98PS Futures Contract For Delivery On Feb 202024522,636,300,000929,000921,000924,000926,0002,665 47 340405047924,095 0.06 1/19/2020 12:00:00 AM 2/18/2020 12:00:00 AM 2,514 -23.86 4,667 78.13 937,727 -3.09 1,089,060 -5.37
2PSBA98PS Futures Contract For Delivery On Feb 202077472,007,100,000941,000920,000923,000936,0002,618 104 33941126108923,575 -1.51 1/18/2020 12:00:00 AM 2/18/2020 12:00:00 AM 2,514 -23.86 4,667 78.13 937,727 -3.09 1,089,060 -5.37
1PSBA98PS Futures Contract For Delivery On Feb 202093887,146,700,000945,000911,000936,000912,0002,514 149 33740127150937,727 1.64 1/16/2020 12:00:00 AM 2/18/2020 12:00:00 AM 3,180 -18.77 4,667 78.13 962,173 -6.52 1,089,060 -5.37
6SAFES98SAF Futures Contract For Delivery On Mar 202027616268,855,070,00098,50096,10098,30096,30063,341 -4086 1,0474544749598,051 2.42 1/22/2020 12:00:00 AM 3/2/2020 12:00:00 AM 64,804 -6.21 65,875 -17.89 93,943 0.93 94,848 -11.37
5SAFES98SAF Futures Contract For Delivery On Mar 202012123115,525,600,00096,10094,50095,80095,20067,427 1552 1,0854434134095,733 0.93 1/21/2020 12:00:00 AM 3/2/2020 12:00:00 AM 64,804 -6.21 83,472 63.1 93,943 0.93 105,833 -6.74
4SAFES98SAF Futures Contract For Delivery On Mar 202027628261,024,380,00095,40093,20094,90093,30065,875 905 1,0594541952894,848 1.6 1/20/2020 12:00:00 AM 3/2/2020 12:00:00 AM 64,804 -6.21 83,472 63.1 93,943 0.93 105,833 -6.74
3SAFES98SAF Futures Contract For Delivery On Mar 202018904176,429,530,00093,80092,80093,20092,90064,970 2002 1,1234530634693,352 0.25 1/19/2020 12:00:00 AM 3/2/2020 12:00:00 AM 64,804 -6.21 83,472 63.1 93,943 0.93 105,833 -6.74
2SAFES98SAF Futures Contract For Delivery On Mar 202016510154,645,720,00094,70092,90093,10094,30062,968 -1836 1,1334546937393,118 -0.88 1/18/2020 12:00:00 AM 3/2/2020 12:00:00 AM 64,804 -6.21 83,472 63.1 93,943 0.93 105,833 -6.74
1SAFES98SAF Futures Contract For Delivery On Mar 202019630183,503,680,00094,40092,40094,10092,80064,804 -445 1,1044638142793,943 0.62 1/16/2020 12:00:00 AM 3/2/2020 12:00:00 AM 68,807 -7.73 83,472 63.1 93,542 -0.68 105,833 -6.74
6OSFES98OSF Futures Contract For Delivery On Mar 202011638,789,890,00077,00075,00076,20075,0006,524 434 14526524575,180 0.64 1/22/2020 12:00:00 AM 3/3/2020 12:00:00 AM 4,829 41.82 6,201 67.1 73,283 0.21 73,601 -5.73
5OSFES98OSF Futures Contract For Delivery On Mar 202011868,755,300,00075,40072,90075,10074,2006,090 -111 14925514374,705 1.5 1/21/2020 12:00:00 AM 3/3/2020 12:00:00 AM 4,829 41.82 3,750 176.34 73,283 0.21 76,300 -5.85
4OSFES98OSF Futures Contract For Delivery On Mar 202011108,155,800,00074,20072,80074,20072,8006,201 541 13824374173,601 1.68 1/20/2020 12:00:00 AM 3/3/2020 12:00:00 AM 4,829 41.82 3,750 176.34 73,283 0.21 76,300 -5.85
3OSFES98OSF Futures Contract For Delivery On Mar 20209647,000,980,00074,20072,20072,90073,0005,660 510 13725443172,386 -0.59 1/19/2020 12:00:00 AM 3/3/2020 12:00:00 AM 4,829 41.82 3,750 176.34 73,283 0.21 76,300 -5.85
2OSFES98OSF Futures Contract For Delivery On Mar 20209797,168,220,00074,00072,50073,50073,3005,150 321 13425332772,818 -0.63 1/18/2020 12:00:00 AM 3/3/2020 12:00:00 AM 4,829 41.82 3,750 176.34 73,283 0.21 76,300 -5.85
1OSFES98OSF Futures Contract For Delivery On Mar 20204052,967,370,00073,90073,00073,70073,1004,829 71 12425231373,283 -0.21 1/16/2020 12:00:00 AM 3/3/2020 12:00:00 AM 4,297 29.82 3,750 176.34 72,476 1.74 76,300 -5.85
6CSFA99CS Futures Contract For Delivery On Apr 202027903,150,000345,100329,100333,000336,000128 -4 47181517335,256 0.14 1/22/2020 12:00:00 AM 4/12/2020 12:00:00 AM 131 19.09 132 332,240 -3.3 330,257
5CSFA99CS Futures Contract For Delivery On Apr 202015499,960,000334,900330,800334,800332,500132 0 51190807334,780 1.37 1/21/2020 12:00:00 AM 4/12/2020 12:00:00 AM 131 19.09 00 332,240 -3.3 00
4CSFA99CS Futures Contract For Delivery On Apr 202022728,060,000336,000325,200332,000325,200132 -2 51191210330,257 -0.64 1/20/2020 12:00:00 AM 4/12/2020 12:00:00 AM 131 19.09 00 332,240 -3.3 00
3CSFA99CS Futures Contract For Delivery On Apr 202021698,900,000334,700327,500333,900333,400134 3 51170612332,371 1.39 1/19/2020 12:00:00 AM 4/12/2020 12:00:00 AM 131 19.09 00 332,240 -3.3 00
2CSFA99CS Futures Contract For Delivery On Apr 2020265,550,000327,800327,700327,800327,700131 0 50180202327,800 -1.34 1/18/2020 12:00:00 AM 4/12/2020 12:00:00 AM 131 19.09 00 332,240 -3.3 00
1CSFA99CS Futures Contract For Delivery On Apr 202015496,680,000340,000324,100330,000340,000131 1 51170907332,240 -1.13 1/16/2020 12:00:00 AM 4/12/2020 12:00:00 AM 131 403.85 00 348,775 -3.26 00
12
Last Update:: 23 Jan 2020 12:04:30:623

Thursday, January 23, 2020 13:04

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