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
6GCAB96GC Futures Contract For Delivery On Nov 201717823,463,000,00013,200,00013,160,00013,200,00013,160,0002,264 -17 21235273113,195,625 0.11 10/23/2017 12:00:00 AM 11/14/2017 12:00:00 AM 2,087 -33.43 2,281 -20.02 13,288,108 3.76 13,180,968 3.72
5GCAB96GC Futures Contract For Delivery On Nov 201712917,003,900,00013,185,00013,175,00013,185,00013,185,0002,281 -2 21936172313,180,968 -0.03 10/22/2017 12:00:00 AM 11/14/2017 12:00:00 AM 2,087 -33.43 2,852 9.23 13,288,108 3.76 12,708,807 0.66
4GCAB96GC Futures Contract For Delivery On Nov 201767689,131,050,00013,235,00013,165,00013,185,00013,225,0002,283 196 22535853613,185,067 -0.78 10/21/2017 12:00:00 AM 11/14/2017 12:00:00 AM 2,087 -33.43 2,852 9.23 13,288,108 3.76 12,708,807 0.66
3GCAB96GC Futures Contract For Delivery On Nov 201715120,064,200,00013,300,00013,270,00013,285,00013,280,0002,087 -7 19831232313,288,108 0.09 10/19/2017 12:00:00 AM 11/14/2017 12:00:00 AM 2,441 -22.16 2,852 9.23 13,374,213 5 12,708,807 0.66
2GCAB96GC Futures Contract For Delivery On Nov 201716622,039,300,00013,290,00013,260,00013,275,00013,260,0002,094 -13 19631283613,276,687 0.2 10/18/2017 12:00:00 AM 11/14/2017 12:00:00 AM 2,441 -22.16 2,852 9.23 13,374,213 5 12,708,807 0.66
1GCAB96GC Futures Contract For Delivery On Nov 201721027,825,450,00013,270,00013,230,00013,255,00013,250,0002,107 -15 20234292813,250,214 -0.36 10/17/2017 12:00:00 AM 11/14/2017 12:00:00 AM 2,441 -22.16 2,852 9.23 13,374,213 5 12,708,807 0.66
6GCDY96GC Futures Contract For Delivery On Jan 201813618,467,350,00013,595,00013,550,00013,590,00013,550,0002,127 -3 16332172613,584,865 0.07 10/23/2017 12:00:00 AM 1/15/2018 12:00:00 AM 2,147 -22.55 2,130 -20.85 13,676,049 3.7 13,575,385 3.75
5GCDY96GC Futures Contract For Delivery On Jan 2018395,294,400,00013,590,00013,560,00013,575,00013,580,0002,130 2 17032151513,575,385 -0.1 10/22/2017 12:00:00 AM 1/15/2018 12:00:00 AM 2,147 -22.55 2,691 -22.29 13,676,049 3.7 13,084,167 0.56
4GCDY96GC Futures Contract For Delivery On Jan 201825134,107,850,00013,620,00013,565,00013,580,00013,580,0002,128 -19 17233472513,588,785 -0.64 10/21/2017 12:00:00 AM 1/15/2018 12:00:00 AM 2,147 -22.55 2,691 -22.29 13,676,049 3.7 13,084,167 0.56
3GCDY96GC Futures Contract For Delivery On Jan 201822430,634,350,00013,690,00013,665,00013,675,00013,690,0002,147 -47 15633322113,676,049 0.12 10/19/2017 12:00:00 AM 1/15/2018 12:00:00 AM 2,371 -12.57 2,691 -22.29 13,719,222 4.66 13,084,167 0.56
2GCDY96GC Futures Contract For Delivery On Jan 201812717,335,850,00013,665,00013,635,00013,660,00013,640,0002,194 28 16234212413,659,688 0.3 10/18/2017 12:00:00 AM 1/15/2018 12:00:00 AM 2,371 -12.57 2,691 -22.29 13,719,222 4.66 13,084,167 0.56
1GCDY96GC Futures Contract For Delivery On Jan 201821128,733,100,00013,635,00013,600,00013,620,00013,630,0002,166 47 16733271813,618,723 -0.4 10/17/2017 12:00:00 AM 1/15/2018 12:00:00 AM 2,371 -12.57 2,691 -22.29 13,719,222 4.66 13,084,167 0.56
6GCES96GC Futures Contract For Delivery On Mar 2018496,837,100,00013,965,00013,930,00013,965,00013,930,0002,490 3 19334111513,961,667 0.1 10/23/2017 12:00:00 AM 3/12/2018 12:00:00 AM 2,583 -35.68 2,487 -39.78 14,009,375 3.3 13,947,121 3.89
5GCES96GC Futures Contract For Delivery On Mar 2018334,602,550,00013,960,00013,940,00013,950,00013,950,0002,487 0 20234101413,947,121 -0.01 10/22/2017 12:00:00 AM 3/12/2018 12:00:00 AM 2,583 -35.68 4,130 -29.38 14,009,375 3.3 13,424,330 0.39
4GCES96GC Futures Contract For Delivery On Mar 201817624,530,950,00013,955,00013,920,00013,950,00013,945,0002,487 -96 20334312013,947,857 -0.44 10/21/2017 12:00:00 AM 3/12/2018 12:00:00 AM 2,583 -35.68 4,130 -29.38 14,009,375 3.3 13,424,330 0.39
3GCES96GC Futures Contract For Delivery On Mar 201821329,812,750,00014,010,00013,960,00014,010,00013,960,0002,583 4 20033222814,009,375 0.38 10/19/2017 12:00:00 AM 3/12/2018 12:00:00 AM 3,003 -23.65 4,130 -29.38 14,079,471 4.66 13,424,330 0.39
2GCES96GC Futures Contract For Delivery On Mar 2018638,792,700,00013,975,00013,940,00013,970,00013,940,0002,579 -13 21035221513,956,667 0.18 10/18/2017 12:00:00 AM 3/12/2018 12:00:00 AM 3,003 -23.65 4,130 -29.38 14,079,471 4.66 13,424,330 0.39
1GCES96GC Futures Contract For Delivery On Mar 201820728,852,800,00013,955,00013,920,00013,920,00013,940,0002,592 -40 21435331113,931,278 -0.45 10/17/2017 12:00:00 AM 3/12/2018 12:00:00 AM 3,003 -23.65 4,130 -29.38 14,079,471 4.66 13,424,330 0.39
6GCOR97GC Futures Contract For Delivery On May 201826838,512,650,00014,385,00014,345,00014,385,00014,355,0004,497 40 40340395414,382,612 0.13 10/23/2017 12:00:00 AM 5/14/2018 12:00:00 AM 4,570 -49.81 4,457 -58.97 14,407,555 3.03 14,363,643 3.97
5GCOR97GC Futures Contract For Delivery On May 201826938,638,200,00014,390,00014,345,00014,355,00014,365,0004,457 -25 40840424514,363,643 0.08 10/22/2017 12:00:00 AM 5/14/2018 12:00:00 AM 4,570 -49.81 10,862 -28.3 14,407,555 3.03 13,814,658 0.34
4GCOR97GC Futures Contract For Delivery On May 2018705101,184,250,00014,365,00014,330,00014,365,00014,350,0004,482 -88 40940698214,352,376 -0.38 10/21/2017 12:00:00 AM 5/14/2018 12:00:00 AM 4,570 -49.81 10,862 -28.3 14,407,555 3.03 13,814,658 0.34
3GCOR97GC Futures Contract For Delivery On May 201859385,436,800,00014,425,00014,380,00014,410,00014,385,0004,570 -84 41041608114,407,555 0.33 10/19/2017 12:00:00 AM 5/14/2018 12:00:00 AM 4,888 -50.35 10,862 -28.3 14,509,992 4.69 13,814,658 0.34
2GCOR97GC Futures Contract For Delivery On May 2018883126,802,950,00014,385,00014,330,00014,380,00014,330,0004,654 -21 42341687614,360,470 0.23 10/18/2017 12:00:00 AM 5/14/2018 12:00:00 AM 4,888 -50.35 10,862 -28.3 14,509,992 4.69 13,814,658 0.34
1GCOR97GC Futures Contract For Delivery On May 2018861123,356,600,00014,340,00014,305,00014,325,00014,325,0004,675 -61 43540716914,327,131 -0.35 10/17/2017 12:00:00 AM 5/14/2018 12:00:00 AM 4,888 -50.35 10,862 -28.3 14,509,992 4.69 13,814,658 0.34
6GCTR97GC Futures Contract For Delivery On Jul 20186124907,738,200,00014,850,00014,790,00014,845,00014,795,00016,468 457 1,2774933841114,837,622 0.13 10/23/2017 12:00:00 AM 7/17/2018 12:00:00 AM 15,406 19.76 16,011 103.47 14,865,585 3.25 14,818,689 4.33
5GCTR97GC Futures Contract For Delivery On Jul 20183763557,627,250,00014,835,00014,805,00014,815,00014,815,00016,011 515 1,2934928024214,818,689 0.1 10/22/2017 12:00:00 AM 7/17/2018 12:00:00 AM 15,406 19.76 7,869 14,865,585 3.25 14,203,291
4GCTR97GC Futures Contract For Delivery On Jul 201895731,417,199,100,00014,825,00014,780,00014,815,00014,790,00015,496 90 1,2774953046314,804,127 -0.41 10/21/2017 12:00:00 AM 7/17/2018 12:00:00 AM 15,406 19.76 7,869 14,865,585 3.25 14,203,291
3GCTR97GC Futures Contract For Delivery On Jul 201878201,162,488,750,00014,890,00014,835,00014,865,00014,835,00015,406 84 1,2084934941814,865,585 0.35 10/19/2017 12:00:00 AM 7/17/2018 12:00:00 AM 13,147 25.21 7,869 14,979,500 5 14,203,291
2GCTR97GC Futures Contract For Delivery On Jul 201876581,134,434,550,00014,845,00014,775,00014,825,00014,775,00015,322 81 1,2784937548214,813,718 0.3 10/18/2017 12:00:00 AM 7/17/2018 12:00:00 AM 13,147 25.21 7,869 14,979,500 5 14,203,291
1GCTR97GC Futures Contract For Delivery On Jul 20186534965,075,400,00014,785,00014,745,00014,775,00014,760,00015,241 668 1,2594936446014,770,055 -0.41 10/17/2017 12:00:00 AM 7/17/2018 12:00:00 AM 13,147 25.21 7,869 14,979,500 5 14,203,291
Last Update:: 24 Oct 2017 13:06:11:260

Tuesday, October 24, 2017 13:06

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