Date:20210621
Products Contracts Last:3401.0 Change:24.0 Vol:242482 OI:475026 High:3433.0 Low:3389.0
| Previous Settlement | Previous Close | Settlement | Close | Low | High | Open | Open Interest | Volume | Bid | Bid Size | Ask | Ask Size | Change | Last | C<-m2201->P | Last | Change | Ask Size | Ask | Bid Size | Bid | Volume | Open Interest | Open | High | Low | Close | Settlement | Previous Close | Previous Settlement |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 539.5 | 556.0 | -- | -- | -- | -- | -- | 240 | -- | 539.0 | 1 | 598.5 | 1 | -- | -- | 2850 | 16.5 | 1.5 | 30 | 46.5 | 30 | 3.5 | 141 | 402 | 19.0 | 19.0 | 15.0 | -- | -- | 20.5 | 15.0 |
| 495.0 | 476.5 | -- | -- | -- | -- | -- | 261 | -- | 492.5 | 1 | 552.0 | 1 | -- | -- | 2900 | 20.5 | 0.5 | 30 | 51.0 | 30 | 3.5 | 61 | 208 | 22.5 | 22.5 | 20.5 | -- | -- | 26.0 | 20.0 |
| 452.0 | 465.5 | -- | -- | 492.5 | 492.5 | 492.5 | 25 | 1 | 449.5 | 1 | 509.0 | 1 | 40.5 | 492.5 | 2950 | 25.5 | -1.5 | 30 | 55.0 | 30 | 3.5 | 112 | 553 | 25.0 | 25.5 | 24.0 | -- | -- | 28.0 | 27.0 |
| 410.5 | 425.0 | -- | -- | 447.0 | 447.5 | 447.0 | 132 | 3 | 403.5 | 1 | 463.0 | 1 | 36.5 | 447.0 | 3000 | 31.5 | -4.0 | 30 | 35.5 | 30 | 29.5 | 155 | 1101 | 33.5 | 33.5 | 28.5 | -- | -- | 35.5 | 35.5 |
| 371.0 | 371.0 | -- | -- | 405.5 | 405.5 | 405.5 | 20 | 1 | 362.5 | 1 | 422.0 | 1 | 34.5 | 405.5 | 3050 | 39.5 | -6.0 | 30 | 69.5 | 30 | 37.5 | 114 | 220 | 39.5 | 42.0 | 37.5 | -- | -- | 42.0 | 45.5 |
| 333.0 | 330.5 | -- | -- | 363.0 | 363.5 | 363.5 | 105 | 4 | 320.0 | 1 | 380.0 | 1 | 30.0 | 363.0 | 3100 | 48.5 | -9.0 | 30 | 79.0 | 30 | 19.5 | 151 | 279 | 48.0 | 51.5 | 45.0 | -- | -- | 56.0 | 57.5 |
| 297.5 | 294.5 | -- | -- | 314.0 | 326.5 | 317.5 | 135 | 101 | -- | -- | 345.0 | 1 | 19.0 | 316.5 | 3150 | 60.0 | -12.0 | 30 | 89.5 | 30 | 30.0 | 227 | 1074 | 61.5 | 62.5 | 58.0 | -- | -- | 69.0 | 72.0 |
| 264.5 | 259.5 | -- | -- | 273.0 | 289.5 | 283.5 | 248 | 132 | 81.0 | 3 | -- | -- | 15.5 | 280.0 | 3200 | 73.0 | -15.5 | 30 | 77.0 | 30 | 65.5 | 610 | 2246 | 73.0 | 76.5 | 69.0 | -- | -- | 83.0 | 88.5 |
| 233.5 | 228.5 | -- | -- | 243.0 | 258.0 | 250.0 | 307 | 146 | 51.0 | 10 | -- | -- | 14.0 | 247.5 | 3250 | 89.0 | -18.0 | 5 | 90.0 | 30 | 72.0 | 384 | 4696 | 88.0 | 93.0 | 84.5 | -- | -- | 100.5 | 107.0 |
| 205.0 | 200.5 | -- | -- | 211.5 | 226.5 | 219.0 | 566 | 93 | 184.5 | 30 | 217.5 | 30 | 9.5 | 214.5 | 3300 | 107.0 | -21.5 | 30 | 137.5 | 30 | 77.5 | 580 | 5745 | 106.5 | 112.0 | 101.0 | -- | -- | 120.0 | 128.5 |
| 179.0 | 174.0 | -- | -- | 183.5 | 198.0 | 191.5 | 750 | 482 | 21.0 | 20 | 210.0 | 2 | 9.0 | 188.0 | 3350 | 127.0 | -25.0 | 30 | 158.0 | 10 | 127.5 | 652 | 2674 | 126.5 | 132.5 | 120.0 | -- | -- | 141.0 | 152.0 |
| 155.0 | 153.0 | -- | -- | 157.0 | 173.0 | 166.0 | 1678 | 1298 | 156.5 | 30 | 191.5 | 30 | 6.5 | 161.5 | 3400 | 150.0 | -28.0 | 6 | 151.0 | 1 | 149.5 | 725 | 15645 | 148.0 | 155.5 | 141.0 | -- | -- | 166.5 | 178.0 |
| 134.0 | 130.0 | -- | -- | 136.5 | 150.0 | 148.0 | 2722 | 894 | 139.0 | 4 | 140.0 | 1 | 5.0 | 139.0 | 3450 | 176.5 | -30.0 | -- | -- | 10 | 74.5 | 280 | 55462 | 175.0 | 184.0 | 144.0 | -- | -- | 194.5 | 206.5 |
| 114.5 | 113.0 | -- | -- | 117.0 | 130.0 | 128.0 | 6965 | 1702 | 119.0 | 30 | 122.5 | 30 | 5.5 | 120.0 | 3500 | 207.5 | -29.5 | -- | -- | 1 | 59.5 | 353 | 14315 | 207.0 | 214.5 | 199.5 | -- | -- | 227.0 | 237.0 |
| 97.5 | 101.5 | -- | -- | 104.5 | 113.0 | 111.0 | 2163 | 1238 | 103.0 | 32 | 119.0 | 200 | 7.5 | 105.0 | 3550 | 244.0 | -25.5 | 30 | 274.0 | 30 | 214.0 | 172 | 1636 | 246.0 | 250.0 | 233.5 | -- | -- | 265.5 | 269.5 |
| 82.5 | 92.0 | -- | -- | 91.0 | 102.0 | 93.0 | 10886 | 916 | 92.0 | 31 | 96.0 | 30 | 10.0 | 92.5 | 3600 | 276.0 | -28.5 | -- | -- | 5 | 111.0 | 435 | 12108 | 272.5 | 287.0 | 267.0 | -- | -- | 299.0 | 304.5 |
| 69.5 | 78.0 | -- | -- | 80.0 | 89.0 | 89.0 | 1553 | 639 | 80.0 | 40 | 95.0 | 30 | 12.0 | 81.5 | 3650 | 316.5 | -24.5 | -- | -- | 5 | 111.0 | 154 | 3518 | 321.0 | 324.0 | 307.0 | -- | -- | 331.0 | 341.0 |
| 58.0 | 67.5 | -- | -- | 71.0 | 77.0 | 77.0 | 2484 | 444 | 64.0 | 30 | 102.0 | 30 | 14.0 | 72.0 | 3700 | 357.0 | -22.5 | 1 | 387.5 | 1 | 327.5 | 115 | 7674 | 358.5 | 361.5 | 350.5 | -- | -- | 370.5 | 379.5 |
| 48.5 | 60.5 | -- | -- | 63.0 | 68.5 | 66.5 | 856 | 241 | 63.5 | 10 | 79.5 | 30 | 15.5 | 64.0 | 3750 | 387.5 | -32.0 | 1 | 430.5 | 1 | 370.5 | 22 | 401 | 401.0 | 405.0 | 387.5 | -- | -- | 426.5 | 419.5 |
| 40.0 | 56.5 | -- | -- | 48.0 | 64.0 | 61.5 | 1582 | 222 | 57.0 | 10 | 59.0 | 30 | 17.0 | 57.0 | 3800 | 431.5 | -29.5 | 1 | 474.0 | 1 | 414.0 | 14 | 250 | 444.5 | 450.0 | 431.5 | -- | -- | 477.5 | 461.0 |
| 33.0 | 48.5 | -- | -- | 47.5 | 54.5 | 52.5 | 597 | 140 | 48.5 | 30 | 80.0 | 30 | 17.0 | 50.0 | 3850 | 480.5 | -23.0 | 1 | 516.5 | 1 | 457.0 | 18 | 227 | 487.5 | 491.5 | 480.5 | -- | -- | 512.0 | 503.5 |
| 27.0 | 44.0 | -- | -- | 44.0 | 49.0 | 49.0 | 2700 | 151 | 37.5 | 30 | 74.5 | 30 | 17.5 | 44.5 | 3900 | 528.5 | -19.0 | 1 | 560.0 | 1 | 500.5 | 11 | 249 | 531.5 | 531.5 | 528.5 | -- | -- | 554.0 | 547.5 |
| 22.0 | 37.0 | -- | -- | 41.5 | 47.0 | 47.0 | 661 | 41 | 11.5 | 30 | 71.0 | 30 | 19.5 | 41.5 | 3950 | 574.0 | -18.5 | 1 | 607.0 | 1 | 547.5 | 20 | 147 | 576.0 | 576.0 | 574.0 | -- | -- | 613.0 | 592.5 |
| 17.5 | 35.5 | -- | -- | 38.5 | 40.0 | 38.5 | 251 | 41 | 31.5 | 30 | 51.0 | 30 | 22.5 | 40.0 | 4000 | 620.0 | -18.0 | 1 | 652.5 | 1 | 593.0 | 20 | 89 | 621.5 | 621.5 | 620.0 | -- | -- | 678.0 | 638.0 |
| 14.0 | 32.5 | -- | -- | 33.5 | 37.0 | 37.0 | 273 | 21 | 4.5 | 30 | 63.5 | 30 | 19.5 | 33.5 | 4050 | 665.5 | -19.0 | 1 | 699.0 | 1 | 639.5 | 20 | 19 | 667.0 | 667.0 | 665.5 | -- | -- | 686.0 | 684.5 |
| 11.5 | 30.0 | -- | -- | 33.5 | 33.5 | 33.5 | 444 | 1 | 22.5 | 30 | 61.5 | 30 | 22.0 | 33.5 | 4100 | 713.0 | -18.5 | 1 | 746.5 | 1 | 686.5 | 20 | 98 | 714.5 | 714.5 | 713.0 | -- | -- | 738.5 | 731.5 |
| 9.0 | 30.0 | -- | -- | 28.5 | 34.0 | 34.0 | 4345 | 194 | 10.5 | 30 | 30.0 | 30 | 19.5 | 28.5 | 4150 | -- | -- | 1 | 792.5 | 1 | 733.0 | -- | 24 | -- | -- | -- | -- | -- | 779.0 | 779.0 |
| Soybean Meal | Vol:103228 | OI:617210 | RBD Palm Olein | Vol:27171 | OI:25673 | Corn | Vol:71266 | OI:312658 |
| LLDPE | Vol:17275 | OI:63064 | PVC | Vol:19978 | OI:54283 | Polypropylene | Vol:35775 | OI:55547 |
| Iron Ore | Vol:53730 | OI:201684 | LPG | Vol:4564 | OI:19199 |
Total Vol:332987 OI:1349318