Date:20220128
Products Contracts Last:3354.0 Change:31.0 Vol:377398 OI:1272238 High:3378.0 Low:3345.0
| Previous Settlement | Previous Close | Settlement | Close | Low | High | Open | Open Interest | Volume | Bid | Bid Size | Ask | Ask Size | Change | Last | C<-m2205->P | Last | Change | Ask Size | Ask | Bid Size | Bid | Volume | Open Interest | Open | High | Low | Close | Settlement | Previous Close | Previous Settlement |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 723.0 | 747.0 | -- | -- | -- | -- | -- | 727 | -- | -- | -- | -- | -- | -- | -- | 2600 | 1.5 | 1.0 | 117 | 2.0 | 50 | 1.5 | 67 | 9472 | 1.5 | 1.5 | 1.5 | -- | -- | 1.5 | 0.5 |
| 673.0 | 703.5 | -- | -- | -- | -- | -- | 780 | -- | -- | -- | -- | -- | -- | -- | 2650 | 2.5 | 2.0 | 1 | 20.0 | 50 | 1.5 | 2 | 2474 | 2.5 | 2.5 | 2.5 | -- | -- | 2.0 | 0.5 |
| 623.0 | 623.0 | -- | -- | -- | -- | -- | 759 | -- | -- | -- | -- | -- | -- | -- | 2700 | 3.0 | 2.5 | 3 | 6.0 | 82 | 2.5 | 504 | 5757 | 3.0 | 3.5 | 3.0 | -- | -- | 3.0 | 0.5 |
| 573.5 | 598.0 | -- | -- | 598.0 | 618.0 | 616.0 | 1063 | 19 | -- | -- | -- | -- | 29.5 | 603.0 | 2750 | 3.5 | 2.5 | 28 | 10.0 | 50 | 3.0 | 199 | 4135 | 3.5 | 4.0 | 3.5 | -- | -- | 4.0 | 1.0 |
| 524.0 | 524.0 | -- | -- | -- | -- | -- | 740 | -- | -- | -- | -- | -- | -- | -- | 2800 | 5.0 | 3.0 | 3 | 5.5 | 2 | 4.5 | 1193 | 8621 | 4.5 | 5.5 | 4.5 | -- | -- | 5.0 | 2.0 |
| 476.0 | 509.0 | -- | -- | -- | -- | -- | 1273 | -- | -- | -- | -- | -- | -- | -- | 2850 | 6.5 | 3.0 | 1 | 7.5 | 100 | 5.0 | 1003 | 8177 | 6.0 | 7.5 | 6.0 | -- | -- | 7.0 | 3.5 |
| 428.5 | 460.0 | -- | -- | -- | -- | -- | 4826 | -- | 163.5 | 1 | 499.0 | 200 | -- | -- | 2900 | 9.0 | 2.5 | 480 | 14.0 | 1 | 8.5 | 1594 | 14236 | 8.0 | 9.5 | 8.0 | -- | -- | 9.0 | 6.5 |
| 382.0 | 404.0 | -- | -- | -- | -- | -- | 883 | -- | 119.5 | 1 | -- | -- | -- | -- | 2950 | 11.5 | 1.5 | 1 | 22.0 | 1 | 10.0 | 2151 | 11689 | 10.5 | 12.5 | 10.5 | -- | -- | 11.5 | 10.0 |
| 337.5 | 358.0 | -- | -- | 360.0 | 385.0 | 360.0 | 3482 | 341 | 111.0 | 5 | 399.0 | 200 | 42.5 | 380.0 | 3000 | 15.0 | -0.5 | 184 | 16.0 | 10 | 14.5 | 2990 | 25712 | 15.0 | 16.0 | 14.0 | -- | -- | 15.5 | 15.5 |
| 295.0 | 307.5 | -- | -- | 316.0 | 340.5 | 320.0 | 3441 | 850 | 81.0 | 5 | -- | -- | 33.5 | 328.5 | 3050 | 19.0 | -4.0 | 2 | 20.5 | 1 | 18.0 | 2247 | 9318 | 18.0 | 20.0 | 17.5 | -- | -- | 20.0 | 23.0 |
| 255.0 | 269.0 | -- | -- | 275.0 | 299.5 | 285.5 | 6407 | 819 | 188.0 | 1 | 309.0 | 13 | 29.0 | 284.0 | 3100 | 26.0 | -6.5 | 3 | 27.5 | 1 | 25.5 | 3282 | 11543 | 23.5 | 27.0 | 23.0 | -- | -- | 26.5 | 32.5 |
| 218.0 | 226.0 | -- | -- | 231.0 | 312.5 | 263.5 | 8256 | 1257 | 158.0 | 1 | 259.5 | 1 | 28.5 | 246.5 | 3150 | 35.0 | -10.0 | 6 | 50.0 | 20 | 26.0 | 3404 | 10598 | 31.0 | 36.0 | 31.0 | -- | -- | 35.5 | 45.0 |
| 183.5 | 188.5 | -- | -- | 194.0 | 218.5 | 207.0 | 7521 | 1179 | 180.0 | 10 | 218.0 | 30 | 22.5 | 206.0 | 3200 | 47.5 | -13.5 | 5 | 69.5 | 1 | 40.5 | 3330 | 18619 | 41.5 | 48.5 | 41.5 | -- | -- | 45.5 | 61.0 |
| 152.5 | 156.5 | -- | -- | 157.5 | 181.5 | 175.0 | 7130 | 1784 | 52.0 | 64 | 185.0 | 1 | 19.0 | 171.5 | 3250 | 61.5 | -18.5 | 6 | 65.0 | 1 | 49.0 | 3011 | 35116 | 55.0 | 63.0 | 55.0 | -- | -- | 61.5 | 80.0 |
| 125.0 | 123.0 | -- | -- | 129.0 | 151.5 | 136.0 | 11434 | 3431 | 120.0 | 1 | 141.5 | 4 | 15.5 | 140.5 | 3300 | 82.0 | -20.5 | 1 | 85.5 | 1 | 60.0 | 4245 | 29647 | 74.5 | 83.0 | 73.0 | -- | -- | 100.0 | 102.5 |
| 101.5 | 99.5 | -- | -- | 105.5 | 124.5 | 116.5 | 6686 | 4167 | 110.5 | 4 | 123.5 | 1 | 14.0 | 115.5 | 3350 | 107.0 | -21.0 | -- | -- | 2 | 98.5 | 4251 | 10636 | 98.0 | 108.5 | 96.0 | -- | -- | 110.0 | 128.0 |
| 80.5 | 80.0 | -- | -- | 81.0 | 102.5 | 81.0 | 31502 | 17560 | 95.0 | 500 | 102.5 | 1 | 15.0 | 95.5 | 3400 | 135.0 | -22.5 | -- | -- | 1 | 120.5 | 3354 | 12247 | 125.0 | 137.0 | 122.5 | -- | -- | 138.5 | 157.5 |
| 63.5 | 50.0 | -- | -- | 67.0 | 81.5 | 74.5 | 14701 | 3163 | 72.0 | 1 | 81.0 | 1 | 11.5 | 75.0 | 3450 | 165.0 | -25.0 | -- | -- | 3 | 26.0 | 2972 | 2537 | 155.0 | 167.0 | 153.0 | -- | -- | 170.5 | 190.0 |
| 49.0 | 52.0 | -- | -- | 53.0 | 66.0 | 54.5 | 12303 | 5947 | 60.0 | 269 | 64.0 | 9 | 11.0 | 60.0 | 3500 | 199.5 | -26.0 | -- | -- | 1 | 144.0 | 2192 | 1628 | 190.5 | 203.0 | 187.0 | -- | -- | 205.0 | 225.5 |
| 37.5 | 42.0 | -- | -- | 43.0 | 53.5 | 48.0 | 4026 | 3310 | 44.0 | 1 | 154.0 | 1 | 12.0 | 49.5 | 3550 | 232.5 | -31.5 | -- | -- | 10 | 51.0 | 660 | 683 | 233.5 | 240.0 | 224.5 | -- | -- | 255.5 | 264.0 |
| 28.0 | 33.0 | -- | -- | 34.5 | 43.5 | 38.5 | 6061 | 2868 | 35.0 | 2 | 45.0 | 1 | 12.0 | 40.0 | 3600 | 272.5 | -32.0 | -- | -- | 5 | 81.0 | 470 | 675 | 274.5 | 285.0 | 265.0 | -- | -- | 283.5 | 304.5 |
| 21.0 | 27.5 | -- | -- | 28.0 | 35.5 | 31.0 | 6256 | 3828 | 30.0 | 1 | 114.0 | 1 | 11.5 | 32.5 | 3650 | 320.5 | -26.5 | -- | -- | 1 | 113.5 | 229 | 310 | 324.0 | 330.0 | 307.0 | -- | -- | 333.5 | 347.0 |
| 15.0 | 21.5 | -- | -- | 23.0 | 28.5 | 25.5 | 6519 | 5656 | 20.0 | 5 | 50.0 | 5 | 11.5 | 26.5 | 3700 | 350.5 | -41.0 | -- | -- | 1 | 129.0 | 84 | 166 | 367.5 | 369.0 | 350.5 | -- | -- | 369.5 | 391.5 |
| 11.0 | 18.0 | -- | -- | 19.0 | 23.5 | 21.0 | 3761 | 4615 | 20.0 | 1 | 84.0 | 1 | 11.0 | 22.0 | 3750 | -- | -- | -- | -- | 1 | 174.0 | -- | 118 | -- | -- | -- | -- | -- | 437.0 | 437.0 |
| 7.5 | 15.0 | -- | -- | 15.5 | 20.0 | 18.5 | 18690 | 4669 | 18.0 | 79 | 20.0 | 1 | 10.5 | 18.0 | 3800 | -- | -- | -- | -- | -- | -- | -- | 125 | -- | -- | -- | -- | -- | 515.0 | 484.0 |
| Soybean Meal | Vol:136723 | OI:489141 | RBD Palm Olein | Vol:46057 | OI:264335 | Corn | Vol:52425 | OI:614243 |
| LLDPE | Vol:4759 | OI:27097 | PVC | Vol:8926 | OI:44492 | Polypropylene | Vol:3715 | OI:29924 |
| Iron Ore | Vol:53372 | OI:239010 | LPG | Vol:7119 | OI:15503 |
Total Vol:313096 OI:1723745