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
7GCES96GC Futures Contract For Delivery On Mar 201820130,714,950,00015,315,00015,255,00015,275,00015,265,0002,286 7 22534454615,272,449 0.23 1/18/2018 12:00:00 AM 3/12/2018 12:00:00 AM 1,978 40.78 1,461 19.75 15,142,621 4.21 14,407,500 -4.59
6GCES96GC Futures Contract For Delivery On Mar 201821833,217,950,00015,280,00015,190,00015,260,00015,190,0002,279 -4 22034305015,237,592 0.37 1/17/2018 12:00:00 AM 3/12/2018 12:00:00 AM 1,978 40.78 1,461 19.75 15,142,621 4.21 14,407,500 -4.59
5GCES96GC Futures Contract For Delivery On Mar 201826440,079,400,00015,220,00015,145,00015,190,00015,150,0002,283 -21 22534414815,181,591 0.17 1/16/2018 12:00:00 AM 3/12/2018 12:00:00 AM 1,978 40.78 1,461 19.75 15,142,621 4.21 14,407,500 -4.59
4GCES96GC Futures Contract For Delivery On Mar 201844166,772,250,00015,170,00015,090,00015,150,00015,125,0002,304 113 22835606915,155,288 -0.16 1/15/2018 12:00:00 AM 3/12/2018 12:00:00 AM 1,978 40.78 1,461 19.75 15,142,621 4.21 14,407,500 -4.59
3GCES96GC Futures Contract For Delivery On Mar 2018684103,829,600,00015,270,00015,115,00015,120,00015,180,0002,191 159 22035828515,179,766 0.56 1/14/2018 12:00:00 AM 3/12/2018 12:00:00 AM 1,978 40.78 1,461 19.75 15,142,621 4.21 14,407,500 -4.59
2GCES96GC Futures Contract For Delivery On Mar 2018790119,256,000,00015,150,00015,055,00015,150,00015,100,0002,032 54 20735827315,095,696 -0.31 1/13/2018 12:00:00 AM 3/12/2018 12:00:00 AM 1,978 40.78 1,461 19.75 15,142,621 4.21 14,407,500 -4.59
1GCES96GC Futures Contract For Delivery On Mar 201851678,292,400,00015,220,00015,110,00015,130,00015,115,0001,978 95 20435666415,142,621 0.2 1/11/2018 12:00:00 AM 3/12/2018 12:00:00 AM 1,667 14.1 1,461 19.75 15,062,763 4.55 14,407,500 -4.59
7GCOR97GC Futures Contract For Delivery On May 2018497,625,250,00015,580,00015,540,00015,565,00015,560,0001,536 9 16336161415,555,455 0.19 1/18/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,540 15.27 1,381 -13.85 15,462,273 3.92 14,850,000 -4.33
6GCOR97GC Futures Contract For Delivery On May 20187211,178,350,00015,555,00015,470,00015,535,00015,470,0001,527 21 15936212315,525,486 0.39 1/17/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,540 15.27 1,381 -13.85 15,462,273 3.92 14,850,000 -4.33
5GCOR97GC Futures Contract For Delivery On May 2018568,660,600,00015,500,00015,425,00015,465,00015,425,0001,506 2 16135101415,465,357 0.24 1/16/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,540 15.27 1,381 -13.85 15,462,273 3.92 14,850,000 -4.33
4GCOR97GC Futures Contract For Delivery On May 2018649,874,600,00015,465,00015,405,00015,440,00015,405,0001,504 -17 16436181415,429,063 -0.67 1/15/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,540 15.27 1,381 -13.85 15,462,273 3.92 14,850,000 -4.33
3GCOR97GC Futures Contract For Delivery On May 201833251,571,600,00015,590,00015,430,00015,430,00015,580,0001,521 -47 16334332915,533,614 0.62 1/14/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,540 15.27 1,381 -13.85 15,462,273 3.92 14,850,000 -4.33
2GCOR97GC Futures Contract For Delivery On May 201818228,097,850,00015,475,00015,390,00015,475,00015,410,0001,568 28 16234172415,438,379 -0.15 1/13/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,540 15.27 1,381 -13.85 15,462,273 3.92 14,850,000 -4.33
1GCOR97GC Futures Contract For Delivery On May 201810215,808,400,00015,535,00015,455,00015,455,00015,465,0001,540 -29 16635241715,462,273 -0.07 1/11/2018 12:00:00 AM 5/14/2018 12:00:00 AM 1,504 8.91 1,381 -13.85 15,501,443 4.39 14,850,000 -4.33
7GCTR97GC Futures Contract For Delivery On Jul 20187912,532,600,00015,890,00015,850,00015,865,00015,865,0003,485 14 28444172415,864,051 0.2 1/18/2018 12:00:00 AM 7/17/2018 12:00:00 AM 3,600 8.27 3,599 -41.65 15,809,670 2.95 15,434,390 -3.47
6GCTR97GC Futures Contract For Delivery On Jul 201810216,149,150,00015,855,00015,800,00015,830,00015,800,0003,471 4 28243253215,832,500 0.28 1/17/2018 12:00:00 AM 7/17/2018 12:00:00 AM 3,600 8.27 3,599 -41.65 15,809,670 2.95 15,434,390 -3.47
5GCTR97GC Futures Contract For Delivery On Jul 201814122,260,800,00015,830,00015,745,00015,795,00015,755,0003,467 0 28643332815,787,801 0.18 1/16/2018 12:00:00 AM 7/17/2018 12:00:00 AM 3,600 8.27 3,599 -41.65 15,809,670 2.95 15,434,390 -3.47
4GCTR97GC Futures Contract For Delivery On Jul 201835656,104,500,00015,800,00015,730,00015,760,00015,780,0003,467 -20 28544433415,759,691 -0.55 1/15/2018 12:00:00 AM 7/17/2018 12:00:00 AM 3,600 8.27 3,599 -41.65 15,809,670 2.95 15,434,390 -3.47
3GCTR97GC Futures Contract For Delivery On Jul 201856789,855,400,00015,955,00015,745,00015,745,00015,935,0003,487 -82 28344776115,847,513 0.43 1/14/2018 12:00:00 AM 7/17/2018 12:00:00 AM 3,600 8.27 3,599 -41.65 15,809,670 2.95 15,434,390 -3.47
2GCTR97GC Futures Contract For Delivery On Jul 2018699110,302,050,00015,840,00015,710,00015,840,00015,750,0003,569 -31 29844605615,779,979 -0.19 1/13/2018 12:00:00 AM 7/17/2018 12:00:00 AM 3,600 8.27 3,599 -41.65 15,809,670 2.95 15,434,390 -3.47
1GCTR97GC Futures Contract For Delivery On Jul 201840464,007,750,00015,915,00015,805,00015,810,00015,830,0003,600 -31 31643544615,809,670 -0.16 1/11/2018 12:00:00 AM 7/17/2018 12:00:00 AM 3,724 3.47 3,599 -41.65 15,863,421 2.78 15,434,390 -3.47
7GCSH97GC Futures Contract For Delivery On Sep 20181118182,439,350,00016,350,00016,285,00016,300,00016,330,00011,630 -230 9584619319516,318,368 0.14 1/18/2018 12:00:00 AM 9/16/2018 12:00:00 AM 14,461 -30.29 21,111 54.42 16,297,581 2.49 16,018,240 -3.22
6GCSH97GC Futures Contract For Delivery On Sep 20181949317,589,550,00016,330,00016,245,00016,300,00016,255,00011,860 -140 9704626033716,295,000 0.33 1/17/2018 12:00:00 AM 9/16/2018 12:00:00 AM 14,461 -30.29 21,111 54.42 16,297,581 2.49 16,018,240 -3.22
5GCSH97GC Futures Contract For Delivery On Sep 20184571742,392,700,00016,300,00016,170,00016,255,00016,180,00012,000 -347 1,0174631950016,241,363 0.27 1/16/2018 12:00:00 AM 9/16/2018 12:00:00 AM 14,461 -30.29 21,111 54.42 16,297,581 2.49 16,018,240 -3.22
4GCSH97GC Futures Contract For Delivery On Sep 20183397550,224,550,00016,240,00016,150,00016,185,00016,210,00012,347 -425 1,0634639237916,197,367 -0.54 1/15/2018 12:00:00 AM 9/16/2018 12:00:00 AM 14,461 -30.29 21,111 54.42 16,297,581 2.49 16,018,240 -3.22
3GCSH97GC Futures Contract For Delivery On Sep 201870491,147,941,700,00016,390,00016,190,00016,200,00016,315,00012,772 -1300 1,0574662353116,285,171 0.4 1/14/2018 12:00:00 AM 9/16/2018 12:00:00 AM 14,461 -30.29 21,111 54.42 16,297,581 2.49 16,018,240 -3.22
2GCSH97GC Futures Contract For Delivery On Sep 201863891,036,361,900,00016,275,00016,130,00016,265,00016,220,00014,072 -389 1,1774655655916,221,035 -0.47 1/13/2018 12:00:00 AM 9/16/2018 12:00:00 AM 14,461 -30.29 21,111 54.42 16,297,581 2.49 16,018,240 -3.22
1GCSH97GC Futures Contract For Delivery On Sep 20185579911,808,450,00016,400,00016,285,00016,290,00016,385,00014,461 -1895 1,1574848837016,297,581 -0.46 1/11/2018 12:00:00 AM 9/16/2018 12:00:00 AM 19,972 -5.4 21,111 54.42 16,405,885 2.42 16,018,240 -3.22
7GCAB97GC Futures Contract For Delivery On Nov 201874811,258,666,200,00016,865,00016,790,00016,800,00016,840,00011,722 95 1,0114654253416,824,839 0.17 1/18/2018 12:00:00 AM 11/17/2018 12:00:00 AM 6,251 00 16,903,608 00
6GCAB97GC Futures Contract For Delivery On Nov 2018108381,820,431,950,00016,840,00016,750,00016,810,00016,760,00011,627 360 1,0214661969316,796,752 0.31 1/17/2018 12:00:00 AM 11/17/2018 12:00:00 AM 6,251 00 16,903,608 00
12
Last Update:: 18 Jan 2018 17:20:23:020

Thursday, January 18, 2018 17:20

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