Futures/Options Prices
04 Aug 2020
As of 10:02:00
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SET50 Index Futures | ||||||||||||
| S50Q20 | Aug 20 | 853.2 | 853.2 | 853.2 | 853.6 | 855.1 | 853.2 | +3.7 (+0.44%) | 1 | 143 | 849.50 | - |
| S50U20 | Sep 20 | 853.0 | 854.6 | 850.7 | 851.3 | 851.4 | 851.4 | +3.5 (+0.41%) | 17,621 | 286,192 | 847.90 | - |
| S50V20 | Oct 20 | - | - | - | 850.7 | 852.6 | - | - | - | 10 | 845.10 | - |
| S50Z20 | Dec 20 | 849.6 | 852.8 | 849.0 | 849.4 | 849.7 | 849.4 | +3.3 (+0.39%) | 2,092 | 20,025 | 846.10 | - |
| S50H21 | Mar 21 | 848.0 | 849.0 | 845.5 | 845.6 | 846.0 | 845.5 | +3.0 (+0.36%) | 200 | 6,376 | 842.50 | - |
| S50M21 | Jun 21 | 843.0 | 844.9 | 841.5 | 841.5 | 841.9 | 841.5 | +3.0 (+0.36%) | 105 | 2,688 | 838.50 | - |
| Total SET50 Index Futures | 20,019 | 315,434 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BANK Index Futures | ||||||||||||
| BANKU20 | Sep 20 | - | - | - | 226.1 | - | - | - | - | - | 261.50 | - |
| BANKZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 257.00 | - |
| BANKH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 252.60 | - |
| BANKM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 248.30 | - |
| Total BANK Index Futures | ||||||||||||
| COMM Index Futures | ||||||||||||
| COMMU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 35,958.00 | - |
| COMMZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 35,840.00 | - |
| COMMH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 35,723.00 | - |
| COMMM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 35,607.00 | - |
| Total COMM Index Futures | ||||||||||||
| ENERG Index Futures | ||||||||||||
| ENERGU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 21,198.00 | - |
| ENERGZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 21,023.00 | - |
| ENERGH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 20,850.00 | - |
| ENERGM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 20,678.00 | - |
| Total ENERG Index Futures | ||||||||||||
| FOOD Index Futures | ||||||||||||
| FOODU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 12,272.00 | - |
| FOODZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 12,211.00 | - |
| FOODH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 12,150.00 | - |
| FOODM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 12,089.00 | - |
| Total FOOD Index Futures | ||||||||||||
| ICT Index Futures | ||||||||||||
| ICTU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 139.10 | - |
| ICTZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 137.30 | - |
| ICTH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 135.50 | - |
| ICTM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 133.70 | - |
| Total ICT Index Futures | ||||||||||||
| Total Sector Index Futures | ||||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV Futures | ||||||||||||
| AAVU20 | Sep 20 | - | - | - | 1.78 | 1.84 | - | - | - | 7,281 | 1.78 | - |
| AAVZ20 | Dec 20 | 1.85 | 1.85 | 1.85 | 1.78 | 1.85 | 1.85 | +0.07 (+3.93%) | 1 | 1,168 | 1.78 | - |
| AAVH21 | Mar 21 | - | - | - | 1.73 | 1.86 | - | - | - | 13 | 1.78 | - |
| AAVM21 | Jun 21 | - | - | - | 1.74 | 1.86 | - | - | - | 3 | 1.79 | - |
| Total AAV Futures | 1 | 8,465 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCU20 | Sep 20 | - | - | - | 181.02 | 182.49 | - | - | - | 2,352 | 181.50 | - |
| ADVANCZ20 | Dec 20 | - | - | - | 180.93 | 182.86 | - | - | - | 546 | 179.93 | - |
| ADVANCH21 | Mar 21 | - | - | - | 174.00 | 183.68 | - | - | - | 37 | 178.38 | - |
| ADVANCM21 | Jun 21 | - | - | - | 173.00 | 186.00 | - | - | - | - | 176.83 | - |
| Total ADVANC Futures | 2,935 | |||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSU20 | Sep 20 | - | - | - | - | 106.48 | - | - | - | 75 | 103.83 | - |
| AEONTSZ20 | Dec 20 | - | - | - | - | 115.28 | - | - | - | 41 | 102.76 | - |
| AEONTSH21 | Mar 21 | - | - | - | - | 113.98 | - | - | - | - | 101.71 | - |
| AEONTSM21 | Jun 21 | - | - | - | - | 113.08 | - | - | - | - | 100.67 | - |
| Total AEONTS Futures | 116 | |||||||||||
| AMATA Futures | ||||||||||||
| AMATAU20 | Sep 20 | - | - | - | 14.16 | 14.39 | - | - | - | 704 | 14.09 | - |
| AMATAZ20 | Dec 20 | - | - | - | 14.16 | 14.43 | - | - | - | 332 | 14.00 | - |
| AMATAH21 | Mar 21 | - | - | - | 13.98 | 14.55 | - | - | - | - | 13.91 | - |
| AMATAM21 | Jun 21 | - | - | - | 13.98 | 15.81 | - | - | - | - | 13.83 | - |
| Total AMATA Futures | 1,036 | |||||||||||
| AOT Futures | ||||||||||||
| AOTU20 | Sep 20 | 49.98 | 50.25 | 49.98 | 49.96 | 50.20 | 50.25 | +0.90 (+1.82%) | 101 | 4,080 | 49.35 | - |
| AOTZ20 | Dec 20 | 49.79 | 49.79 | 49.75 | 49.40 | 49.75 | 49.75 | +1.08 (+2.22%) | 3 | 961 | 48.67 | - |
| AOTH21 | Mar 21 | - | - | - | 49.75 | 50.10 | - | - | - | 759 | 49.60 | - |
| AOTM21 | Jun 21 | - | - | - | 44.00 | 52.00 | - | - | - | - | 48.78 | - |
| Total AOT Futures | 104 | 5,800 | ||||||||||
| AP Futures | ||||||||||||
| APU20 | Sep 20 | - | - | - | 5.80 | 6.27 | - | - | - | 2,687 | 6.10 | - |
| APZ20 | Dec 20 | - | - | - | 5.52 | 6.88 | - | - | - | 5,952 | 6.01 | - |
| APH21 | Mar 21 | - | - | - | 5.53 | - | - | - | - | - | 5.92 | - |
| APM21 | Jun 21 | - | - | - | 5.19 | 6.40 | - | - | - | 2 | 5.83 | - |
| Total AP Futures | 8,641 | |||||||||||
| BA Futures | ||||||||||||
| BAU20 | Sep 20 | - | - | - | 5.57 | 5.74 | - | - | - | 1,457 | 5.62 | - |
| BAZ20 | Dec 20 | - | - | - | 5.50 | 5.81 | - | - | - | 1,229 | 5.60 | - |
| BAH21 | Mar 21 | - | - | - | 5.36 | 5.88 | - | - | - | 17 | 5.59 | - |
| BAM21 | Jun 21 | - | - | - | 5.43 | 6.31 | - | - | - | - | 5.57 | - |
| Total BA Futures | 2,703 | |||||||||||
| BANPU Futures | ||||||||||||
| BANPUU20 | Sep 20 | 5.41 | 5.41 | 5.41 | 5.38 | 5.41 | 5.41 | +0.11 (+2.08%) | 101 | 5,925 | 5.30 | - |
| BANPUZ20 | Dec 20 | - | - | - | 5.38 | 5.45 | - | - | - | 1,996 | 5.16 | - |
| BANPUH21 | Mar 21 | - | - | - | 5.34 | 5.44 | - | - | - | 328 | 5.03 | - |
| BANPUM21 | Jun 21 | - | - | - | 5.24 | 5.35 | - | - | - | 11 | 4.90 | - |
| Total BANPU Futures | 101 | 8,260 | ||||||||||
| BAY Futures | ||||||||||||
| BAYU20 | Sep 20 | - | - | - | 20.85 | 21.50 | - | - | - | 42 | 21.00 | - |
| BAYZ20 | Dec 20 | - | - | - | 20.57 | 21.59 | - | - | - | 4 | 20.81 | - |
| BAYH21 | Mar 21 | - | - | - | 20.57 | 23.60 | - | - | - | - | 20.63 | - |
| BAYM21 | Jun 21 | - | - | - | 18.75 | - | - | - | - | - | 20.45 | - |
| Total BAY Futures | 46 | |||||||||||
| BBL Futures | ||||||||||||
| BBLU20 | Sep 20 | - | - | - | 98.05 | 98.80 | - | - | - | 1,605 | 99.00 | - |
| BBLZ20 | Dec 20 | 99.00 | 99.00 | 99.00 | 97.55 | 98.75 | 99.00 | +1.25 (+1.28%) | 2 | 1,201 | 97.75 | - |
| BBLH21 | Mar 21 | - | - | - | 96.55 | 98.79 | - | - | - | 38 | 95.87 | - |
| BBLM21 | Jun 21 | - | - | - | 92.00 | 103.00 | - | - | - | 5 | 94.34 | - |
| Total BBL Futures | 2 | 2,849 | ||||||||||
| BCH Futures | ||||||||||||
| BCHU20 | Sep 20 | 15.60 | 15.60 | 15.60 | 15.35 | 15.75 | 15.60 | +0.20 (+1.30%) | 201 | 4,378 | 15.40 | - |
| BCHZ20 | Dec 20 | - | - | - | 15.31 | 15.83 | - | - | - | 1 | 15.36 | - |
| BCHH21 | Mar 21 | - | - | - | 15.19 | 15.93 | - | - | - | - | 15.32 | - |
| BCHM21 | Jun 21 | - | - | - | 13.87 | 17.23 | - | - | - | - | 15.28 | - |
| Total BCH Futures | 201 | 4,379 | ||||||||||
| BCP Futures | ||||||||||||
| BCPU20 | Sep 20 | - | - | - | 18.52 | 19.29 | - | - | - | 26 | 19.19 | - |
| BCPZ20 | Dec 20 | - | - | - | 16.65 | 19.29 | - | - | - | 3 | 19.02 | - |
| BCPH21 | Mar 21 | - | - | - | 17.74 | 21.16 | - | - | - | - | 18.84 | - |
| BCPM21 | Jun 21 | - | - | - | 16.65 | 21.16 | - | - | - | - | 18.67 | - |
| Total BCP Futures | 29 | |||||||||||
| BCPG Futures | ||||||||||||
| BCPGU20 | Sep 20 | - | - | - | 14.91 | 15.44 | - | - | - | 2,509 | 15.31 | - |
| BCPGZ20 | Dec 20 | - | - | - | 14.73 | 16.97 | - | - | - | 202 | 15.17 | - |
| BCPGH21 | Mar 21 | - | - | - | 14.73 | 16.97 | - | - | - | 100 | 15.04 | - |
| BCPGM21 | Jun 21 | - | - | - | 13.38 | 16.97 | - | - | - | - | 14.90 | - |
| Total BCPG Futures | 2,811 | |||||||||||
| BDMS Futures | ||||||||||||
| BDMSU20 | Sep 20 | - | - | - | 21.41 | 21.79 | - | - | - | 2,377 | 21.50 | - |
| BDMSZ20 | Dec 20 | - | - | - | 21.34 | 21.85 | - | - | - | 553 | 21.39 | - |
| BDMSH21 | Mar 21 | - | - | - | 21.16 | 21.77 | - | - | - | 14 | 21.29 | - |
| BDMSM21 | Jun 21 | - | - | - | 21.09 | 23.96 | - | - | - | - | 21.18 | - |
| Total BDMS Futures | 2,944 | |||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYU20 | Sep 20 | - | - | - | 1.41 | 1.47 | - | - | - | 4,189 | 1.47 | - |
| BEAUTYZ20 | Dec 20 | - | - | - | 1.38 | 1.47 | - | - | - | 1,108 | 1.45 | - |
| BEAUTYH21 | Mar 21 | - | - | - | 1.33 | 1.48 | - | - | - | 2 | 1.44 | - |
| BEAUTYM21 | Jun 21 | - | - | - | 1.33 | 1.47 | - | - | - | - | 1.42 | - |
| Total BEAUTY Futures | 5,299 | |||||||||||
| BEC Futures | ||||||||||||
| BECU20 | Sep 20 | - | - | - | 4.32 | 4.55 | - | - | - | 2,697 | 4.42 | - |
| BECZ20 | Dec 20 | - | - | - | 3.77 | 4.55 | - | - | - | 1,677 | 4.43 | - |
| BECH21 | Mar 21 | - | - | - | 3.88 | 4.99 | - | - | - | 4 | 4.43 | - |
| BECM21 | Jun 21 | - | - | - | 3.88 | 4.99 | - | - | - | 1,000 | 4.44 | - |
| Total BEC Futures | 5,378 | |||||||||||
| BEM Futures | ||||||||||||
| BEMU20 | Sep 20 | - | - | - | 8.69 | 8.79 | - | - | - | 8,767 | 8.80 | - |
| BEMZ20 | Dec 20 | - | - | - | 8.69 | 8.80 | - | - | - | 4,033 | 8.77 | - |
| BEMH21 | Mar 21 | - | - | - | 7.90 | 9.66 | - | - | - | - | 8.75 | - |
| BEMM21 | Jun 21 | - | - | - | 7.50 | 9.48 | - | - | - | - | 8.72 | - |
| Total BEM Futures | 12,800 | |||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMU20 | Sep 20 | - | - | - | 47.92 | 48.60 | - | - | - | 1,966 | 48.25 | - |
| BGRIMZ20 | Dec 20 | - | - | - | 47.01 | 48.63 | - | - | - | 302 | 48.22 | - |
| BGRIMH21 | Mar 21 | - | - | - | 43.12 | 48.39 | - | - | - | 700 | 48.19 | - |
| BGRIMM21 | Jun 21 | - | - | - | 43.12 | 53.40 | - | - | - | 100 | 48.16 | - |
| Total BGRIM Futures | 3,068 | |||||||||||
| BH Futures | ||||||||||||
| BHU20 | Sep 20 | - | - | - | 112.06 | 114.00 | - | - | - | 328 | 111.50 | - |
| BHZ20 | Dec 20 | - | - | - | 111.58 | 114.62 | - | - | - | 26 | 110.88 | - |
| BHH21 | Mar 21 | - | - | - | 105.00 | 119.00 | - | - | - | 27 | 110.26 | - |
| BHM21 | Jun 21 | - | - | - | 105.00 | 119.00 | - | - | - | - | 109.64 | - |
| Total BH Futures | 381 | |||||||||||
| BJC Futures | ||||||||||||
| BJCU20 | Sep 20 | - | - | - | 35.87 | 36.47 | - | - | - | 253 | 36.22 | - |
| BJCZ20 | Dec 20 | - | - | - | 35.78 | 36.58 | - | - | - | 131 | 36.04 | - |
| BJCH21 | Mar 21 | - | - | - | 34.22 | 36.69 | - | - | - | 30 | 35.87 | - |
| BJCM21 | Jun 21 | - | - | - | 32.15 | 40.19 | - | - | - | - | 35.70 | - |
| Total BJC Futures | 414 | |||||||||||
| BLA Futures | ||||||||||||
| BLAU20 | Sep 20 | - | - | - | 15.90 | 16.34 | - | - | - | 80 | 16.21 | - |
| BLAZ20 | Dec 20 | - | - | - | 14.28 | 17.96 | - | - | - | 4 | 16.07 | - |
| BLAH21 | Mar 21 | - | - | - | 14.28 | 17.96 | - | - | - | 1 | 15.93 | - |
| BLAM21 | Jun 21 | - | - | - | 13.75 | 17.96 | - | - | - | - | 15.80 | - |
| Total BLA Futures | 85 | |||||||||||
| BLAND Futures | ||||||||||||
| BLANDU20 | Sep 20 | - | - | - | 1.00 | 1.02 | - | - | - | 64,597 | 1.02 | - |
| BLANDZ20 | Dec 20 | - | - | - | 1.00 | 1.03 | - | - | - | 177,544 | 1.01 | - |
| BLANDH21 | Mar 21 | - | - | - | 0.96 | 1.03 | - | - | - | 30 | 1.00 | - |
| BLANDM21 | Jun 21 | - | - | - | 0.96 | 1.01 | - | - | - | - | 0.98 | - |
| Total BLAND Futures | 242,171 | |||||||||||
| BPP Futures | ||||||||||||
| BPPU20 | Sep 20 | - | - | - | - | 15.30 | - | - | - | - | 15.01 | - |
| BPPZ20 | Dec 20 | - | - | - | - | 16.82 | - | - | - | 200 | 14.87 | - |
| BPPH21 | Mar 21 | - | - | - | - | 16.82 | - | - | - | - | 14.73 | - |
| BPPM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 14.59 | - |
| Total BPP Futures | 200 | |||||||||||
| BTS Futures | ||||||||||||
| BTSU20X | Sep 20 | - | - | - | 10.38 | 10.52 | - | - | - | 5,576 | 10.28 | - |
| BTSZ20X | Dec 20 | - | - | - | 10.37 | 10.53 | - | - | - | 30,643 | 10.18 | - |
| BTSH21X | Mar 21 | - | - | - | 10.18 | 10.55 | - | - | - | 225 | 10.07 | - |
| BTSM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 9.97 | - |
| Total BTS Futures | 36,444 | |||||||||||
| CBG Futures | ||||||||||||
| CBGU20 | Sep 20 | - | - | - | 123.50 | 124.50 | - | - | 75 | 3,165 | 123.99 | - |
| CBGZ20 | Dec 20 | - | - | - | 121.75 | 123.85 | - | - | - | 2,394 | 122.20 | - |
| CBGH21 | Mar 21 | - | - | - | 117.00 | 123.50 | - | - | - | 8,597 | 123.43 | - |
| CBGM21 | Jun 21 | - | - | - | 114.00 | 133.50 | - | - | - | 1 | 123.15 | - |
| Total CBG Futures | 75 | 14,157 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELU20 | Sep 20 | 22.89 | 22.89 | 22.89 | 22.70 | 22.90 | 22.89 | +0.19 (+0.84%) | 2 | 922 | 22.70 | - |
| CENTELZ20 | Dec 20 | - | - | - | 22.53 | 23.22 | - | - | - | 604 | 22.73 | - |
| CENTELH21 | Mar 21 | - | - | - | 20.52 | 25.08 | - | - | - | 200 | 22.76 | - |
| CENTELM21 | Jun 21 | - | - | - | 20.52 | 25.08 | - | - | - | - | 22.79 | - |
| Total CENTEL Futures | 2 | 1,726 | ||||||||||
| CHG Futures | ||||||||||||
| CHGU20 | Sep 20 | - | - | - | 2.35 | 2.38 | - | - | - | 4,611 | 2.32 | - |
| CHGZ20 | Dec 20 | - | - | - | 2.34 | 2.40 | - | - | - | 504 | 2.31 | - |
| CHGH21 | Mar 21 | - | - | - | 2.32 | 2.39 | - | - | - | - | 2.30 | - |
| CHGM21 | Jun 21 | - | - | - | 2.31 | 2.39 | - | - | - | - | 2.29 | - |
| Total CHG Futures | 5,115 | |||||||||||
| CK Futures | ||||||||||||
| CKU20 | Sep 20 | - | - | - | 18.26 | 18.50 | - | - | - | 1,589 | 18.45 | - |
| CKZ20 | Dec 20 | - | - | - | 18.24 | 18.54 | - | - | - | 104 | 18.37 | - |
| CKH21 | Mar 21 | - | - | - | 16.45 | 18.69 | - | - | - | - | 18.29 | - |
| CKM21 | Jun 21 | - | - | - | 16.45 | 20.31 | - | - | - | - | 18.22 | - |
| Total CK Futures | 1,693 | |||||||||||
| CKP Futures | ||||||||||||
| CKPU20 | Sep 20 | 5.56 | 5.62 | 5.56 | 5.59 | 5.60 | 5.59 | +0.06 (+1.08%) | 6 | 8,818 | 5.53 | - |
| CKPZ20 | Dec 20 | - | - | - | 5.56 | 5.61 | - | - | - | 894 | 5.53 | - |
| CKPH21 | Mar 21 | - | - | - | 5.55 | 5.61 | - | - | - | 19 | 5.53 | - |
| CKPM21 | Jun 21 | - | - | - | 5.54 | 5.61 | - | - | - | - | 5.53 | - |
| Total CKP Futures | 6 | 9,731 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7U20X | Sep 20 | - | - | - | 35.55 | 37.24 | - | - | 100 | 2,263 | 36.92 | - |
| COM7Z20X | Dec 20 | - | - | - | 31.90 | 39.84 | - | - | 200 | 200 | 36.76 | - |
| COM7H21X | Mar 21 | - | - | - | 31.90 | 39.90 | - | - | - | - | 36.61 | - |
| COM7M21 | Jun 21 | - | - | - | - | - | - | - | - | 870 | 36.45 | - |
| Total COM7 Futures | 300 | 3,333 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLU20 | Sep 20 | 69.00 | 69.00 | 69.00 | 68.61 | 68.75 | 69.00 | -0.03 (-0.04%) | 81 | 6,442 | 69.03 | - |
| CPALLZ20 | Dec 20 | - | - | - | 68.50 | 68.89 | - | - | - | 2,353 | 69.00 | - |
| CPALLH21 | Mar 21 | - | - | - | 68.43 | 69.04 | - | - | - | 51 | 68.58 | - |
| CPALLM21 | Jun 21 | - | - | - | 66.00 | 68.25 | - | - | - | 23 | 68.35 | - |
| Total CPALL Futures | 81 | 8,869 | ||||||||||
| CPF Futures | ||||||||||||
| CPFU20 | Sep 20 | 33.25 | 33.50 | 33.25 | 33.21 | 33.62 | 33.50 | +0.37 (+1.12%) | 6 | 9,069 | 33.13 | - |
| CPFZ20 | Dec 20 | - | - | - | 33.08 | 33.50 | - | - | - | 2,492 | 33.00 | - |
| CPFH21 | Mar 21 | - | - | - | 33.02 | 33.71 | - | - | - | 504 | 32.87 | - |
| CPFM21 | Jun 21 | - | - | - | 32.89 | 33.54 | - | - | - | - | 32.74 | - |
| Total CPF Futures | 6 | 12,065 | ||||||||||
| CPN Futures | ||||||||||||
| CPNU20 | Sep 20 | - | - | - | 47.56 | 48.05 | - | - | 20 | 680 | 46.90 | - |
| CPNZ20 | Dec 20 | - | - | - | 47.30 | 48.19 | - | - | - | 79 | 46.76 | - |
| CPNH21 | Mar 21 | - | - | - | 42.86 | 48.45 | - | - | - | 20 | 46.62 | - |
| CPNM21 | Jun 21 | - | - | - | 42.86 | 52.75 | - | - | - | - | 46.49 | - |
| Total CPN Futures | 20 | 779 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAU20 | Sep 20 | 118.29 | 118.50 | 118.00 | 116.00 | 118.50 | 118.00 | +0.01 (+0.01%) | 3 | 553 | 117.99 | - |
| DELTAZ20 | Dec 20 | - | - | - | 113.51 | 118.39 | - | - | - | 261 | 117.66 | - |
| DELTAH21 | Mar 21 | - | - | - | 106.00 | 127.70 | - | - | - | - | 117.32 | - |
| DELTAM21 | Jun 21 | - | - | - | 105.20 | 127.30 | - | - | - | - | 116.99 | - |
| Total DELTA Futures | 3 | 814 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACU20 | Sep 20 | 37.20 | 37.20 | 37.20 | 36.60 | 37.05 | 37.20 | +0.40 (+1.09%) | 1 | 1,582 | 36.80 | - |
| DTACZ20 | Dec 20 | - | - | - | 36.51 | 37.09 | - | - | - | 425 | 36.14 | - |
| DTACH21 | Mar 21 | - | - | - | 35.22 | 36.78 | - | - | - | 1 | 35.50 | - |
| DTACM21 | Jun 21 | - | - | - | 34.00 | - | - | - | - | - | 34.87 | - |
| Total DTAC Futures | 1 | 2,008 | ||||||||||
| EA Futures | ||||||||||||
| EAU20 | Sep 20 | - | - | - | 47.71 | 48.00 | - | - | - | 3,550 | 47.49 | - |
| EAZ20 | Dec 20 | - | - | - | 47.61 | 48.39 | - | - | - | 486 | 47.47 | - |
| EAH21 | Mar 21 | - | - | - | 44.00 | 48.79 | - | - | - | - | 47.46 | - |
| EAM21 | Jun 21 | - | - | - | 44.00 | 52.61 | - | - | - | - | 47.44 | - |
| Total EA Futures | 4,036 | |||||||||||
| EASTW Futures | ||||||||||||
| EASTWU20 | Sep 20 | - | - | - | - | - | - | - | - | 300 | 9.88 | - |
| EASTWZ20 | Dec 20 | - | - | - | - | - | - | - | - | 100 | 9.78 | - |
| EASTWH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 9.68 | - |
| EASTWM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 9.57 | - |
| Total EASTW Futures | 400 | |||||||||||
| EGCO Futures | ||||||||||||
| EGCOU20 | Sep 20 | - | - | - | 232.75 | 236.00 | - | - | - | 258 | 232.00 | - |
| EGCOZ20 | Dec 20 | - | - | - | 232.37 | 236.39 | - | - | - | 66 | 230.70 | - |
| EGCOH21 | Mar 21 | - | - | - | 229.85 | 234.40 | - | - | - | - | 229.41 | - |
| EGCOM21 | Jun 21 | - | - | - | 219.75 | 242.00 | - | - | - | - | 228.12 | - |
| Total EGCO Futures | 324 | |||||||||||
| EPG Futures | ||||||||||||
| EPGU20 | Sep 20 | - | - | - | 4.67 | 4.92 | - | - | - | 1,266 | 4.83 | - |
| EPGZ20 | Dec 20 | - | - | - | 4.19 | 5.40 | - | - | - | 1,004 | 4.78 | - |
| EPGH21 | Mar 21 | - | - | - | 4.19 | 5.40 | - | - | - | - | 4.73 | - |
| EPGM21 | Jun 21 | - | - | - | 4.19 | - | - | - | - | - | 4.69 | - |
| Total EPG Futures | 2,270 | |||||||||||
| ERW Futures | ||||||||||||
| ERWU20 | Sep 20 | - | - | - | 3.00 | 3.40 | - | - | - | 3,547 | 3.35 | - |
| ERWZ20 | Dec 20 | - | - | - | - | 3.71 | - | - | - | 2,000 | 3.34 | - |
| ERWH21 | Mar 21 | - | - | - | - | 3.71 | - | - | - | - | 3.32 | - |
| ERWM21 | Jun 21 | - | - | - | - | 3.71 | - | - | - | 500 | 3.31 | - |
| Total ERW Futures | 6,047 | |||||||||||
| ESSO Futures | ||||||||||||
| ESSOU20 | Sep 20 | - | - | - | 6.97 | 7.59 | - | - | - | 4,850 | 7.56 | - |
| ESSOZ20 | Dec 20 | - | - | - | - | 7.76 | - | - | - | 5,581 | 7.57 | - |
| ESSOH21 | Mar 21 | - | - | - | - | 8.31 | - | - | - | 500 | 7.57 | - |
| ESSOM21 | Jun 21 | - | - | - | - | 8.31 | - | - | - | - | 7.58 | - |
| Total ESSO Futures | 10,931 | |||||||||||
| GFPT Futures | ||||||||||||
| GFPTU20 | Sep 20 | - | - | - | 13.30 | 13.46 | - | - | 100 | 1,256 | 13.28 | - |
| GFPTZ20 | Dec 20 | - | - | - | 11.99 | 14.77 | - | - | - | 1 | 13.25 | - |
| GFPTH21 | Mar 21 | - | - | - | 11.99 | 14.77 | - | - | - | - | 13.21 | - |
| GFPTM21 | Jun 21 | - | - | - | 11.99 | 14.77 | - | - | - | - | 13.18 | - |
| Total GFPT Futures | 100 | 1,257 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALU20X | Sep 20 | - | - | - | 19.70 | 19.89 | - | - | - | 2,817 | 19.27 | - |
| GLOBALZ20X | Dec 20 | - | - | - | 17.81 | 19.99 | - | - | - | 200 | 19.24 | - |
| GLOBALH21 | Mar 21 | - | - | - | - | 19.99 | - | - | - | 3,600 | 19.22 | - |
| GLOBALM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 19.19 | - |
| Total GLOBAL Futures | 6,617 | |||||||||||
| GPSC Futures | ||||||||||||
| GPSCU20 | Sep 20 | - | - | - | 66.86 | 67.64 | - | - | 60 | 1,740 | 67.00 | - |
| GPSCZ20 | Dec 20 | - | - | - | 66.65 | 67.75 | - | - | - | 262 | 66.82 | - |
| GPSCH21 | Mar 21 | - | - | - | 63.55 | 67.75 | - | - | - | 41 | 66.65 | - |
| GPSCM21 | Jun 21 | - | - | - | 60.09 | 75.00 | - | - | - | 20 | 66.47 | - |
| Total GPSC Futures | 60 | 2,063 | ||||||||||
| GULF Futures | ||||||||||||
| GULFU20X | Sep 20 | - | - | - | 31.80 | 33.00 | - | - | - | 912 | 33.00 | - |
| GULFZ20X | Dec 20 | - | - | - | 31.52 | 32.83 | - | - | - | 382 | 32.98 | - |
| GULFH21X | Mar 21 | - | - | - | 31.26 | 32.65 | - | - | - | 18 | 32.95 | - |
| GULFM21 | Jun 21 | - | - | - | - | - | - | - | - | 1,700 | 32.93 | - |
| Total GULF Futures | 3,012 | |||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULU20 | Sep 20 | 2.70 | 2.70 | 2.70 | 2.68 | 2.72 | 2.70 | +0.04 (+1.50%) | 5 | 6,815 | 2.66 | - |
| GUNKULZ20 | Dec 20 | - | - | - | 2.65 | 2.73 | - | - | - | 501 | 2.63 | - |
| GUNKULH21 | Mar 21 | - | - | - | 2.63 | 2.73 | - | - | - | - | 2.60 | - |
| GUNKULM21 | Jun 21 | - | - | - | 2.61 | 2.73 | - | - | - | - | 2.57 | - |
| Total GUNKUL Futures | 5 | 7,316 | ||||||||||
| HANA Futures | ||||||||||||
| HANAU20 | Sep 20 | - | - | - | 32.00 | 36.00 | - | - | - | 1,010 | 35.50 | - |
| HANAZ20 | Dec 20 | - | - | - | - | 37.29 | - | - | - | 301 | 35.22 | - |
| HANAH21 | Mar 21 | - | - | - | - | 36.99 | - | - | - | - | 34.94 | - |
| HANAM21 | Jun 21 | - | - | - | - | 39.50 | - | - | - | - | 34.66 | - |
| Total HANA Futures | 1,311 | |||||||||||
| HMPRO Futures | ||||||||||||
| HMPROU20 | Sep 20 | 15.26 | 15.26 | 15.26 | 15.16 | 15.38 | 15.26 | +0.30 (+2.01%) | 4 | 2,318 | 14.96 | - |
| HMPROZ20 | Dec 20 | - | - | - | 15.06 | 15.48 | - | - | - | 504 | 14.89 | - |
| HMPROH21 | Mar 21 | - | - | - | 13.77 | 15.58 | - | - | - | 100 | 14.81 | - |
| HMPROM21 | Jun 21 | - | - | - | 13.77 | 16.89 | - | - | - | 100 | 14.74 | - |
| Total HMPRO Futures | 4 | 3,022 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIU20 | Sep 20 | - | - | - | 8.97 | 9.10 | - | - | - | 1,623 | 8.90 | - |
| ICHIZ20 | Dec 20 | - | - | - | 8.09 | 9.98 | - | - | - | 705 | 8.83 | - |
| ICHIH21 | Mar 21 | - | - | - | 8.09 | 9.98 | - | - | - | 5 | 8.75 | - |
| ICHIM21 | Jun 21 | - | - | - | 8.09 | 9.98 | - | - | - | - | 8.68 | - |
| Total ICHI Futures | 2,333 | |||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHU20 | Sep 20 | 55.00 | 55.00 | 55.00 | 54.07 | 54.99 | 55.00 | +1.00 (+1.85%) | 51 | 2,913 | 54.00 | - |
| INTUCHZ20 | Dec 20 | - | - | - | 53.90 | 54.95 | - | - | - | 713 | 53.71 | - |
| INTUCHH21 | Mar 21 | 54.69 | 54.69 | 54.69 | 53.09 | 54.68 | 54.69 | +1.83 (+3.46%) | 1 | 270 | 52.86 | - |
| INTUCHM21 | Jun 21 | - | - | - | - | 57.97 | - | - | - | 10 | 52.30 | - |
| Total INTUCH Futures | 52 | 3,906 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCU20 | Sep 20 | 2.53 | 2.55 | 2.53 | 2.52 | 2.55 | 2.55 | +0.05 (+2.00%) | 6 | 23,417 | 2.50 | - |
| IRPCZ20 | Dec 20 | 2.55 | 2.55 | 2.55 | 2.52 | 2.56 | 2.55 | +0.02 (+0.79%) | 3 | 3,969 | 2.53 | - |
| IRPCH21 | Mar 21 | - | - | - | 2.47 | 2.57 | - | - | - | 100 | 2.46 | - |
| IRPCM21 | Jun 21 | - | - | - | 2.45 | 2.59 | - | - | - | 59 | 2.44 | - |
| Total IRPC Futures | 9 | 27,545 | ||||||||||
| ITD Futures | ||||||||||||
| ITDU20 | Sep 20 | - | - | - | 1.05 | 1.07 | - | - | - | 2,592 | 1.05 | - |
| ITDZ20 | Dec 20 | - | - | - | 1.03 | 1.07 | - | - | - | 5 | 1.05 | - |
| ITDH21 | Mar 21 | - | - | - | 0.95 | 1.17 | - | - | - | - | 1.05 | - |
| ITDM21 | Jun 21 | - | - | - | 0.95 | 1.17 | - | - | - | - | 1.05 | - |
| Total ITD Futures | 2,597 | |||||||||||
| IVL Futures | ||||||||||||
| IVLU20 | Sep 20 | - | - | - | 24.72 | 24.99 | - | - | - | 1,821 | 24.69 | - |
| IVLZ20 | Dec 20 | - | - | - | 24.33 | 24.80 | - | - | - | 752 | 24.42 | - |
| IVLH21 | Mar 21 | - | - | - | 24.05 | 24.85 | - | - | - | 1 | 24.15 | - |
| IVLM21 | Jun 21 | - | - | - | 22.32 | 24.85 | - | - | - | - | 23.89 | - |
| Total IVL Futures | 2,574 | |||||||||||
| JAS Futures | ||||||||||||
| JASU20 | Sep 20 | - | - | - | 3.38 | 3.42 | - | - | - | 54,878 | 3.39 | - |
| JASZ20 | Dec 20 | - | - | - | 3.30 | 3.42 | - | - | - | 573 | 3.30 | - |
| JASH21 | Mar 21 | - | - | - | 3.21 | 3.41 | - | - | - | 41 | 3.20 | - |
| JASM21 | Jun 21 | - | - | - | 3.21 | 3.40 | - | - | - | - | 3.11 | - |
| Total JAS Futures | 55,492 | |||||||||||
| JMT Futures | ||||||||||||
| JMTU20 | Sep 20 | - | - | - | 25.80 | 30.65 | - | - | - | 1,544 | 30.35 | - |
| JMTZ20 | Dec 20 | - | - | - | - | 32.00 | - | - | - | 1,710 | 30.25 | - |
| JMTH21 | Mar 21 | - | - | - | - | 32.00 | - | - | - | - | 30.14 | - |
| JMTM21 | Jun 21 | - | - | - | - | 33.52 | - | - | - | - | 30.04 | - |
| Total JMT Futures | 3,254 | |||||||||||
| KBANK Futures | ||||||||||||
| KBANKU20 | Sep 20 | 83.50 | 83.50 | 82.77 | 82.78 | 83.09 | 82.77 | +0.32 (+0.39%) | 23 | 1,883 | 82.45 | - |
| KBANKZ20 | Dec 20 | - | - | - | 82.35 | 83.24 | - | - | - | 579 | 82.20 | - |
| KBANKH21 | Mar 21 | - | - | - | 78.00 | 83.09 | - | - | - | 399 | 80.38 | - |
| KBANKM21 | Jun 21 | - | - | - | 75.48 | 85.00 | - | - | - | 389 | 83.59 | - |
| Total KBANK Futures | 23 | 3,250 | ||||||||||
| KCE Futures | ||||||||||||
| KCEU20 | Sep 20 | 27.80 | 27.80 | 27.80 | 27.20 | 27.80 | 27.80 | +0.70 (+2.58%) | 311 | 4,876 | 27.10 | - |
| KCEZ20 | Dec 20 | - | - | - | 26.85 | 27.70 | - | - | - | 629 | 26.93 | - |
| KCEH21 | Mar 21 | - | - | - | 25.00 | 27.69 | - | - | - | 402 | 26.77 | - |
| KCEM21 | Jun 21 | - | - | - | 23.00 | - | - | - | - | - | 26.60 | - |
| Total KCE Futures | 311 | 5,907 | ||||||||||
| KKP Futures | ||||||||||||
| KKPU20 | Sep 20 | - | - | - | 36.26 | 38.50 | - | - | - | 629 | 37.38 | - |
| KKPZ20 | Dec 20 | - | - | - | 35.00 | 38.59 | - | - | - | 546 | 38.00 | - |
| KKPH21 | Mar 21 | - | - | - | 32.36 | - | - | - | - | - | 35.48 | - |
| KKPM21 | Jun 21 | - | - | - | 32.36 | - | - | - | - | 2 | 34.57 | - |
| Total KKP Futures | 1,177 | |||||||||||
| KTB Futures | ||||||||||||
| KTBU20 | Sep 20 | - | - | - | 9.85 | 9.93 | - | - | - | 9,096 | 9.88 | - |
| KTBZ20 | Dec 20 | - | - | - | 9.82 | 9.95 | - | - | - | 5,144 | 9.71 | - |
| KTBH21 | Mar 21 | - | - | - | 9.82 | 9.99 | - | - | - | 6 | 9.54 | - |
| KTBM21 | Jun 21 | - | - | - | 9.51 | 9.80 | - | - | - | 14 | 9.38 | - |
| Total KTB Futures | 14,260 | |||||||||||
| KTC Futures | ||||||||||||
| KTCU20 | Sep 20 | - | - | - | 28.82 | 29.74 | - | - | - | 2,940 | 29.48 | - |
| KTCZ20 | Dec 20 | - | - | - | 28.82 | 29.78 | - | - | - | 17,104 | 29.30 | - |
| KTCH21 | Mar 21 | - | - | - | 27.51 | 30.23 | - | - | - | 1,700 | 29.13 | - |
| KTCM21 | Jun 21 | - | - | - | 27.00 | 29.95 | - | - | - | 100 | 28.96 | - |
| Total KTC Futures | 21,844 | |||||||||||
| LH Futures | ||||||||||||
| LHU20 | Sep 20 | - | - | - | 7.10 | 7.22 | - | - | - | 1,600 | 7.09 | - |
| LHZ20 | Dec 20 | - | - | - | 7.08 | 7.24 | - | - | - | 2,326 | 6.93 | - |
| LHH21 | Mar 21 | - | - | - | 6.72 | 7.38 | - | - | - | 41 | 7.39 | - |
| LHM21 | Jun 21 | - | - | - | 7.00 | - | - | - | - | 6 | 6.62 | - |
| Total LH Futures | 3,973 | |||||||||||
| LPN Futures | ||||||||||||
| LPNU20 | Sep 20 | - | - | - | 5.00 | 5.16 | - | - | - | 6,947 | 4.84 | - |
| LPNZ20 | Dec 20 | - | - | - | 4.53 | 5.16 | - | - | - | 7,014 | 4.69 | - |
| LPNH21 | Mar 21 | - | - | - | 4.53 | - | - | - | - | 8,014 | 4.55 | - |
| LPNM21 | Jun 21 | - | - | - | 4.53 | - | - | - | - | - | 4.41 | - |
| Total LPN Futures | 21,975 | |||||||||||
| M Futures | ||||||||||||
| MU20 | Sep 20 | - | - | - | 48.50 | 49.50 | - | - | - | 82 | 48.39 | - |
| MZ20 | Dec 20 | - | - | - | 43.55 | 54.45 | - | - | - | - | 47.81 | - |
| MH21 | Mar 21 | - | - | - | 43.55 | - | - | - | - | - | 47.25 | - |
| MM21 | Jun 21 | - | - | - | 43.55 | - | - | - | - | - | 46.69 | - |
| Total M Futures | 82 | |||||||||||
| MAJOR Futures | ||||||||||||
| MAJORU20 | Sep 20 | - | - | - | 13.29 | 14.24 | - | - | - | 138 | 14.09 | - |
| MAJORZ20 | Dec 20 | - | - | - | 13.65 | 14.29 | - | - | - | 932 | 13.87 | - |
| MAJORH21 | Mar 21 | - | - | - | 12.99 | 15.65 | - | - | - | 5 | 13.65 | - |
| MAJORM21 | Jun 21 | - | - | - | 11.84 | - | - | - | - | - | 13.43 | - |
| Total MAJOR Futures | 1,075 | |||||||||||
| MBK Futures | ||||||||||||
| MBKU20 | Sep 20 | - | - | - | - | - | - | - | - | 1 | 11.78 | - |
| MBKZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 11.60 | - |
| MBKH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 11.42 | - |
| MBKM21 | Jun 21 | - | - | - | 11.00 | - | - | - | - | - | 11.24 | - |
| Total MBK Futures | 1 | |||||||||||
| MEGA Futures | ||||||||||||
| MEGAU20 | Sep 20 | - | - | - | 34.65 | 35.75 | - | - | - | 21 | 34.00 | - |
| MEGAZ20 | Dec 20 | - | - | - | 31.25 | - | - | - | - | - | 33.86 | - |
| MEGAH21 | Mar 21 | - | - | - | 31.25 | - | - | - | - | 100 | 33.71 | - |
| MEGAM21 | Jun 21 | - | - | - | 31.25 | - | - | - | - | - | 33.57 | - |
| Total MEGA Futures | 121 | |||||||||||
| MINT Futures | ||||||||||||
| MINTU20X | Sep 20 | 18.00 | 18.00 | 18.00 | 17.76 | 18.00 | 18.00 | -0.10 (-0.55%) | 5 | 6,409 | 18.10 | - |
| MINTZ20X | Dec 20 | - | - | - | 17.57 | 17.97 | - | - | - | 4,125 | 18.12 | - |
| MINTH21X | Mar 21 | - | - | - | 17.50 | 18.04 | - | - | - | 652 | 18.14 | - |
| MINTM21 | Jun 21 | - | - | - | 16.00 | - | - | - | - | 6,800 | 18.17 | - |
| Total MINT Futures | 5 | 17,986 | ||||||||||
| MTC Futures | ||||||||||||
| MTCU20 | Sep 20 | - | - | - | 48.30 | 49.90 | - | - | - | 780 | 47.27 | - |
| MTCZ20 | Dec 20 | - | - | - | 47.42 | 49.70 | - | - | - | 141 | 47.26 | - |
| MTCH21 | Mar 21 | - | - | - | 43.33 | 50.24 | - | - | - | 100 | 47.25 | - |
| MTCM21 | Jun 21 | - | - | - | 43.33 | - | - | - | - | - | 47.23 | - |
| Total MTC Futures | 1,021 | |||||||||||
| ORI Futures | ||||||||||||
| ORIU20 | Sep 20 | - | - | - | 6.55 | 7.05 | - | - | - | 1,064 | 6.92 | - |
| ORIZ20 | Dec 20 | - | - | - | 6.37 | 7.21 | - | - | - | 4,005 | 6.80 | - |
| ORIH21 | Mar 21 | - | - | - | 5.92 | 7.68 | - | - | - | - | 6.69 | - |
| ORIM21 | Jun 21 | - | - | - | 5.92 | - | - | - | - | - | 6.57 | - |
| Total ORI Futures | 5,069 | |||||||||||
| OSP Futures | ||||||||||||
| OSPU20 | Sep 20 | 42.90 | 43.25 | 42.90 | 42.52 | 43.25 | 43.25 | +0.98 (+2.32%) | 4 | 907 | 42.27 | - |
| OSPZ20 | Dec 20 | - | - | - | 38.30 | 47.47 | - | - | - | 500 | 42.07 | - |
| OSPH21 | Mar 21 | - | - | - | 38.30 | 47.47 | - | - | - | - | 41.88 | - |
| OSPM21 | Jun 21 | - | - | - | 38.30 | 47.47 | - | - | - | - | 41.69 | - |
| Total OSP Futures | 4 | 1,407 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBU20 | Sep 20 | - | - | - | 5.22 | 5.41 | - | - | - | 1,641 | 5.28 | - |
| PLANBZ20 | Dec 20 | - | - | - | 4.70 | 5.93 | - | - | - | 1 | 5.25 | - |
| PLANBH21 | Mar 21 | - | - | - | 4.70 | 5.93 | - | - | - | 500 | 5.22 | - |
| PLANBM21 | Jun 21 | - | - | - | 4.70 | 5.93 | - | - | - | 500 | 5.19 | - |
| Total PLANB Futures | 2,642 | |||||||||||
| PRM Futures | ||||||||||||
| PRMU20 | Sep 20 | - | - | - | 9.11 | 9.27 | - | - | - | 12,047 | 9.32 | - |
| PRMZ20 | Dec 20 | - | - | - | 8.20 | 9.36 | - | - | - | 3,501 | 9.28 | - |
| PRMH21 | Mar 21 | - | - | - | 8.20 | 9.29 | - | - | - | 12,640 | 9.24 | - |
| PRMM21 | Jun 21 | - | - | - | 8.20 | 10.18 | - | - | - | - | 9.21 | - |
| Total PRM Futures | 28,188 | |||||||||||
| PSH Futures | ||||||||||||
| PSHU20 | Sep 20 | - | - | - | 10.75 | 11.09 | - | - | - | 1,459 | 10.98 | - |
| PSHZ20 | Dec 20 | - | - | - | 10.75 | 11.13 | - | - | - | 3,409 | 10.62 | - |
| PSHH21 | Mar 21 | - | - | - | 9.61 | 11.04 | - | - | - | 1 | 10.28 | - |
| PSHM21 | Jun 21 | - | - | - | 9.61 | - | - | - | - | - | 9.95 | - |
| Total PSH Futures | 4,869 | |||||||||||
| PSL Futures | ||||||||||||
| PSLU20 | Sep 20 | - | - | - | 5.00 | 5.29 | - | - | - | 1,962 | 5.15 | - |
| PSLZ20 | Dec 20 | - | - | - | 4.84 | 5.83 | - | - | - | 2,501 | 5.16 | - |
| PSLH21 | Mar 21 | - | - | - | 4.46 | 5.83 | - | - | - | 3,000 | 5.17 | - |
| PSLM21 | Jun 21 | - | - | - | 4.46 | 5.83 | - | - | - | 1,000 | 5.17 | - |
| Total PSL Futures | 8,463 | |||||||||||
| PTG Futures | ||||||||||||
| PTGU20 | Sep 20 | - | - | - | 19.05 | 19.40 | - | - | 200 | 5,579 | 18.70 | - |
| PTGZ20 | Dec 20 | - | - | - | 18.95 | 19.39 | - | - | - | 820 | 18.67 | - |
| PTGH21 | Mar 21 | - | - | - | 17.21 | 19.79 | - | - | - | - | 18.65 | - |
| PTGM21 | Jun 21 | - | - | - | 17.21 | 21.24 | - | - | - | 3 | 18.62 | - |
| Total PTG Futures | 200 | 6,402 | ||||||||||
| PTT Futures | ||||||||||||
| PTTU20 | Sep 20 | - | - | - | 38.56 | 38.73 | - | - | - | 5,036 | 38.40 | - |
| PTTZ20 | Dec 20 | - | - | - | 38.10 | 38.50 | - | - | - | 2,643 | 38.25 | - |
| PTTH21 | Mar 21 | - | - | - | 37.67 | 38.33 | - | - | - | 275 | 37.53 | - |
| PTTM21 | Jun 21 | - | - | - | 37.67 | 38.35 | - | - | - | 1 | 37.10 | - |
| Total PTT Futures | 7,955 | |||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPU20 | Sep 20 | - | - | - | 87.51 | 88.15 | - | - | 20 | 1,775 | 87.90 | - |
| PTTEPZ20 | Dec 20 | - | - | - | 87.32 | 88.14 | - | - | - | 128 | 86.57 | - |
| PTTEPH21 | Mar 21 | - | - | - | 84.01 | 87.99 | - | - | - | 26 | 85.26 | - |
| PTTEPM21 | Jun 21 | - | - | - | 83.00 | 92.13 | - | - | - | - | 83.97 | - |
| Total PTTEP Futures | 20 | 1,929 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCU20 | Sep 20 | - | - | - | 46.27 | 46.94 | - | - | 40 | 2,936 | 46.04 | - |
| PTTGCZ20 | Dec 20 | - | - | - | 45.82 | 46.94 | - | - | - | 889 | 45.61 | - |
| PTTGCH21 | Mar 21 | - | - | - | 43.00 | 46.59 | - | - | - | 2 | 45.17 | - |
| PTTGCM21 | Jun 21 | - | - | - | 43.00 | - | - | - | - | 10 | 44.75 | - |
| Total PTTGC Futures | 40 | 3,837 | ||||||||||
| QH Futures | ||||||||||||
| QHU20 | Sep 20 | - | - | - | 2.09 | 2.12 | - | - | - | 1,859 | 2.10 | - |
| QHZ20 | Dec 20 | - | - | - | 2.06 | 2.13 | - | - | - | 17,148 | 2.05 | - |
| QHH21 | Mar 21 | - | - | - | 2.06 | 2.13 | - | - | - | 3 | 2.01 | - |
| QHM21 | Jun 21 | - | - | - | 2.05 | 2.11 | - | - | - | 2 | 1.96 | - |
| Total QH Futures | 19,012 | |||||||||||
| RATCH Futures | ||||||||||||
| RATCHU20 | Sep 20 | - | - | - | 58.05 | 59.00 | - | - | - | 1,044 | 58.05 | - |
| RATCHZ20 | Dec 20 | - | - | - | 52.08 | 59.14 | - | - | - | 40 | 57.54 | - |
| RATCHH21 | Mar 21 | - | - | - | 52.08 | 64.97 | - | - | - | - | 57.03 | - |
| RATCHM21 | Jun 21 | - | - | - | 52.08 | 64.97 | - | - | - | 20 | 56.53 | - |
| Total RATCH Futures | 1,104 | |||||||||||
| ROBINS Futures | ||||||||||||
| ROBINSU20X | Sep 20 | - | - | - | 28.46 | 29.10 | - | - | - | 153 | 28.77 | - |
| ROBINSZ20X | Dec 20 | - | - | - | - | 29.40 | - | - | - | 6 | 28.81 | - |
| Total ROBINS Futures | 159 | |||||||||||
| RS Futures | ||||||||||||
| RSU20 | Sep 20 | - | - | - | 18.12 | 18.70 | - | - | 100 | 37,342 | 18.57 | - |
| RSZ20 | Dec 20 | - | - | - | 16.31 | 20.51 | - | - | - | 2,300 | 18.51 | - |
| RSH21 | Mar 21 | - | - | - | 16.31 | 20.51 | - | - | - | 13,650 | 18.46 | - |
| RSM21 | Jun 21 | - | - | - | 16.31 | 20.51 | - | - | - | 21,950 | 18.41 | - |
| Total RS Futures | 100 | 75,242 | ||||||||||
| S Futures | ||||||||||||
| SU20 | Sep 20 | - | - | - | - | 1.65 | - | - | - | 4,000 | 1.59 | - |
| SZ20 | Dec 20 | - | - | - | - | 1.80 | - | - | - | 500 | 1.59 | - |
| SH21 | Mar 21 | - | - | - | - | 1.80 | - | - | - | 7,000 | 1.58 | - |
| SM21 | Jun 21 | - | - | - | - | 1.80 | - | - | - | - | 1.57 | - |
| Total S Futures | 11,500 | |||||||||||
| SAMART Futures | ||||||||||||
| SAMARTU20 | Sep 20 | - | - | - | 5.07 | 5.22 | - | - | - | 5,251 | 5.18 | - |
| SAMARTZ20 | Dec 20 | - | - | - | 5.02 | 5.22 | - | - | - | 3,522 | 5.15 | - |
| SAMARTH21 | Mar 21 | - | - | - | 4.56 | 5.73 | - | - | - | - | 5.12 | - |
| SAMARTM21 | Jun 21 | - | - | - | 4.56 | 5.73 | - | - | - | - | 5.08 | - |
| Total SAMART Futures | 8,773 | |||||||||||
| SAWAD Futures | ||||||||||||
| SAWADU20 | Sep 20 | 47.00 | 47.00 | 47.00 | 46.00 | 46.79 | 47.00 | -0.32 (-0.68%) | 1 | 2,451 | 47.32 | - |
| SAWADZ20 | Dec 20 | - | - | - | 45.31 | 46.78 | - | - | - | 583 | 47.04 | - |
| SAWADH21 | Mar 21 | - | - | - | 41.20 | 47.34 | - | - | - | 21 | 46.75 | - |
| SAWADM21 | Jun 21 | - | - | - | 41.20 | 51.59 | - | - | - | 20 | 46.47 | - |
| Total SAWAD Futures | 1 | 3,075 | ||||||||||
| SCB Futures | ||||||||||||
| SCBU20X | Sep 20 | - | - | - | 66.40 | 67.00 | - | - | - | 5,594 | 66.75 | - |
| SCBZ20X | Dec 20 | - | - | - | 65.81 | 67.11 | - | - | - | 363 | 66.73 | - |
| SCBH21 | Mar 21 | - | - | - | 64.01 | 67.38 | - | - | - | 242 | 63.92 | - |
| SCBM21 | Jun 21 | - | - | - | 62.00 | 69.90 | - | - | - | 384 | 68.99 | - |
| Total SCB Futures | 6,583 | |||||||||||
| SCC Futures | ||||||||||||
| SCCU20 | Sep 20 | - | - | - | 367.55 | 370.49 | - | - | - | 337 | 370.00 | - |
| SCCZ20 | Dec 20 | - | - | - | 367.16 | 371.27 | - | - | - | 137 | 370.00 | - |
| SCCH21 | Mar 21 | - | - | - | 367.16 | 371.07 | - | - | - | 3 | 364.19 | - |
| SCCM21 | Jun 21 | - | - | - | 361.85 | 366.89 | - | - | - | - | 361.33 | - |
| Total SCC Futures | 477 | |||||||||||
| SGP Futures | ||||||||||||
| SGPU20 | Sep 20 | - | - | - | 8.60 | 8.93 | - | - | - | 1,560 | 8.70 | - |
| SGPZ20 | Dec 20 | - | - | - | 7.74 | 9.79 | - | - | - | - | 8.63 | - |
| SGPH21 | Mar 21 | - | - | - | 7.74 | 9.79 | - | - | - | - | 8.56 | - |
| SGPM21 | Jun 21 | - | - | - | 7.74 | - | - | - | - | - | 8.48 | - |
| Total SGP Futures | 1,560 | |||||||||||
| SIRI Futures | ||||||||||||
| SIRIU20 | Sep 20 | 0.71 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 9 | 24,888 | 0.71 | - |
| SIRIZ20 | Dec 20 | - | - | - | 0.70 | 0.72 | - | - | - | 1,417 | 0.70 | - |
| SIRIH21 | Mar 21 | - | - | - | 0.69 | 0.73 | - | - | - | 251 | 0.68 | - |
| SIRIM21 | Jun 21 | - | - | - | 0.65 | 0.73 | - | - | - | 13 | 0.66 | - |
| Total SIRI Futures | 9 | 26,569 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIU20 | Sep 20 | - | - | - | 15.50 | 16.60 | - | - | - | 417 | 16.35 | - |
| SPALIZ20 | Dec 20 | - | - | - | 13.88 | 16.61 | - | - | - | 222 | 16.11 | - |
| SPALIH21 | Mar 21 | - | - | - | 13.88 | 18.22 | - | - | - | - | 15.88 | - |
| SPALIM21 | Jun 21 | - | - | - | 13.50 | - | - | - | - | - | 15.64 | - |
| Total SPALI Futures | 639 | |||||||||||
| SPCG Futures | ||||||||||||
| SPCGU20 | Sep 20 | - | - | - | 17.00 | 19.00 | - | - | 100 | 1,778 | 18.60 | - |
| SPCGZ20 | Dec 20 | - | - | - | - | 19.28 | - | - | - | 12 | 18.32 | - |
| SPCGH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 18.05 | - |
| SPCGM21 | Jun 21 | - | - | - | 15.23 | - | - | - | - | - | 17.78 | - |
| Total SPCG Futures | 100 | 1,790 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCU20 | Sep 20 | - | - | - | 6.30 | 7.05 | - | - | - | 9,860 | 6.71 | - |
| SPRCZ20 | Dec 20 | - | - | - | - | - | - | - | - | 3,200 | 6.67 | - |
| SPRCH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 6.64 | - |
| SPRCM21 | Jun 21 | - | - | - | 5.64 | - | - | - | - | - | 6.60 | - |
| Total SPRC Futures | 13,060 | |||||||||||
| STA Futures | ||||||||||||
| STAU20 | Sep 20 | 25.60 | 25.60 | 25.26 | 25.26 | 25.50 | 25.27 | +0.07 (+0.28%) | 7 | 8,042 | 25.20 | - |
| STAZ20 | Dec 20 | - | - | - | 24.67 | 25.30 | - | - | - | 56 | 25.14 | - |
| STAH21 | Mar 21 | - | - | - | 22.00 | 27.98 | - | - | - | 112 | 25.08 | - |
| STAM21 | Jun 21 | - | - | - | 22.03 | 25.45 | - | - | - | 4 | 25.03 | - |
| Total STA Futures | 7 | 8,214 | ||||||||||
| STEC Futures | ||||||||||||
| STECU20 | Sep 20 | 15.08 | 15.17 | 15.08 | 15.00 | 15.18 | 15.17 | +0.19 (+1.27%) | 2 | 1,110 | 14.98 | - |
| STECZ20 | Dec 20 | - | - | - | 14.94 | 15.18 | - | - | - | 616 | 14.92 | - |
| STECH21 | Mar 21 | - | - | - | 13.50 | 16.68 | - | - | - | 201 | 14.87 | - |
| STECM21 | Jun 21 | - | - | - | 13.50 | 16.68 | - | - | - | - | 14.81 | - |
| Total STEC Futures | 2 | 1,927 | ||||||||||
| STPI Futures | ||||||||||||
| STPIU20 | Sep 20 | - | - | - | 4.01 | 4.28 | - | - | - | 3,022 | 4.12 | - |
| STPIZ20 | Dec 20 | - | - | - | 3.61 | - | - | - | - | 15 | 4.03 | - |
| STPIH21 | Mar 21 | - | - | - | 3.61 | - | - | - | - | - | 3.93 | - |
| STPIM21 | Jun 21 | - | - | - | 3.61 | - | - | - | - | - | 3.84 | - |
| Total STPI Futures | 3,037 | |||||||||||
| SUPER Futures | ||||||||||||
| SUPERU20 | Sep 20 | - | - | - | 0.92 | 0.94 | - | - | - | 167,383 | 0.91 | - |
| SUPERZ20 | Dec 20 | - | - | - | 0.84 | 0.90 | - | - | - | 9,021 | 0.91 | - |
| SUPERH21 | Mar 21 | - | - | - | 0.84 | 1.02 | - | - | - | 6,000 | 0.91 | - |
| SUPERM21 | Jun 21 | - | - | - | 0.84 | 1.02 | - | - | - | - | 0.91 | - |
| Total SUPER Futures | 182,404 | |||||||||||
| TASCO Futures | ||||||||||||
| TASCOU20 | Sep 20 | - | - | - | 28.50 | 28.94 | - | - | - | 1,956 | 28.40 | - |
| TASCOZ20 | Dec 20 | - | - | - | 28.45 | 28.94 | - | - | - | 646 | 28.06 | - |
| TASCOH21 | Mar 21 | - | - | - | 27.42 | 29.07 | - | - | - | 11 | 27.72 | - |
| TASCOM21 | Jun 21 | - | - | - | 25.75 | - | - | - | - | - | 27.38 | - |
| Total TASCO Futures | 2,613 | |||||||||||
| TCAP Futures | ||||||||||||
| TCAPU20X | Sep 20 | - | - | - | 32.90 | 33.73 | - | - | - | 667 | 33.48 | - |
| TCAPZ20 | Dec 20 | - | - | - | - | 34.35 | - | - | - | 50 | 31.76 | - |
| TCAPH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 30.13 | - |
| TCAPM21 | Jun 21 | - | - | - | 31.00 | - | - | - | - | - | 28.59 | - |
| Total TCAP Futures | 717 | |||||||||||
| THAI Futures | ||||||||||||
| THAIU20 | Sep 20 | 3.88 | 3.88 | 3.50 | 3.63 | 3.77 | 3.68 | +0.30 (+8.88%) | 29 | 211 | 3.38 | - |
| THAIZ20 | Dec 20 | 3.10 | 3.10 | 3.10 | 3.37 | - | 3.10 | -0.09 (-2.82%) | 1 | 557 | 3.19 | - |
| THAIH21 | Mar 21 | - | - | - | 3.54 | 3.79 | - | - | - | 5 | 3.39 | - |
| THAIM21 | Jun 21 | - | - | - | 3.54 | 3.79 | - | - | - | 1 | 3.40 | - |
| Total THAI Futures | 30 | 774 | ||||||||||
| THANI Futures | ||||||||||||
| THANIU20 | Sep 20 | - | - | - | - | - | - | - | - | 13,686 | 3.61 | - |
| THANIZ20 | Dec 20 | - | - | - | - | - | - | - | - | 500 | 3.54 | - |
| THANIH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 3.46 | - |
| THANIM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 3.39 | - |
| Total THANI Futures | 14,186 | |||||||||||
| THCOM Futures | ||||||||||||
| THCOMU20 | Sep 20 | - | - | - | 5.46 | 5.56 | - | - | - | 1,962 | 5.58 | - |
| THCOMZ20 | Dec 20 | - | - | - | 5.24 | 5.57 | - | - | - | 5 | 5.54 | - |
| THCOMH21 | Mar 21 | - | - | - | 4.96 | 6.06 | - | - | - | 24 | 5.49 | - |
| THCOMM21 | Jun 21 | - | - | - | 4.96 | 5.59 | - | - | - | - | 5.45 | - |
| Total THCOM Futures | 1,991 | |||||||||||
| THG Futures | ||||||||||||
| THGU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 18.95 | - |
| THGZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 18.88 | - |
| THGH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 18.81 | - |
| THGM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 18.73 | - |
| Total THG Futures | ||||||||||||
| TISCO Futures | ||||||||||||
| TISCOU20 | Sep 20 | - | - | - | 62.00 | 66.50 | - | - | - | 1,521 | 64.50 | - |
| TISCOZ20 | Dec 20 | - | - | - | 62.00 | 69.00 | - | - | - | 31 | 62.71 | - |
| TISCOH21 | Mar 21 | - | - | - | 62.00 | - | - | - | - | 1 | 60.98 | - |
| TISCOM21 | Jun 21 | - | - | - | 51.50 | 65.80 | - | - | - | - | 59.29 | - |
| Total TISCO Futures | 1,553 | |||||||||||
| TKN Futures | ||||||||||||
| TKNU20 | Sep 20 | - | - | - | 8.00 | 8.82 | - | - | - | 1,536 | 8.73 | - |
| TKNZ20 | Dec 20 | - | - | - | 7.86 | 9.73 | - | - | - | 1,500 | 8.68 | - |
| TKNH21 | Mar 21 | - | - | - | - | 9.73 | - | - | - | - | 8.63 | - |
| TKNM21 | Jun 21 | - | - | - | - | 9.73 | - | - | - | - | 8.58 | - |
| Total TKN Futures | 3,036 | |||||||||||
| TMB Futures | ||||||||||||
| TMBU20 | Sep 20 | - | - | - | 0.94 | 0.96 | - | - | - | 44,655 | 0.95 | - |
| TMBZ20 | Dec 20 | - | - | - | 0.91 | 0.97 | - | - | - | 11,147 | 0.94 | - |
| TMBH21 | Mar 21 | - | - | - | 0.90 | 1.05 | - | - | - | 3 | 0.94 | - |
| TMBM21 | Jun 21 | - | - | - | - | 1.05 | - | - | - | 6 | 0.93 | - |
| Total TMB Futures | 55,811 | |||||||||||
| TOA Futures | ||||||||||||
| TOAU20 | Sep 20 | - | - | - | - | 39.50 | - | - | - | 500 | 38.70 | - |
| TOAZ20 | Dec 20 | - | - | - | - | 43.40 | - | - | - | - | 38.63 | - |
| TOAH21 | Mar 21 | - | - | - | - | 43.40 | - | - | - | - | 38.55 | - |
| TOAM21 | Jun 21 | - | - | - | - | 43.40 | - | - | - | - | 38.47 | - |
| Total TOA Futures | 500 | |||||||||||
| TOP Futures | ||||||||||||
| TOPU20 | Sep 20 | - | - | - | 41.40 | 41.85 | - | - | - | 2,782 | 41.70 | - |
| TOPZ20 | Dec 20 | - | - | - | 41.04 | 41.90 | - | - | - | 2,418 | 41.38 | - |
| TOPH21 | Mar 21 | - | - | - | 37.00 | 45.95 | - | - | - | 1,103 | 41.07 | - |
| TOPM21 | Jun 21 | - | - | - | 37.00 | 45.95 | - | - | - | - | 40.76 | - |
| Total TOP Futures | 6,303 | |||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLU20 | Sep 20 | 1.36 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 2 | 11,007 | 1.34 | - |
| TPIPLZ20 | Dec 20 | - | - | - | 1.33 | 1.37 | - | - | - | 3,520 | 1.33 | - |
| TPIPLH21 | Mar 21 | - | - | - | 1.23 | 1.47 | - | - | - | - | 1.31 | - |
| TPIPLM21 | Jun 21 | - | - | - | 1.23 | 1.47 | - | - | - | - | 1.30 | - |
| Total TPIPL Futures | 2 | 14,527 | ||||||||||
| TPIPP Futures | ||||||||||||
| TPIPPU20 | Sep 20 | - | - | - | 4.17 | 4.33 | - | - | 500 | 10 | 4.02 | - |
| TPIPPZ20 | Dec 20 | - | - | - | 3.78 | - | - | - | - | - | 3.93 | - |
| TPIPPH21 | Mar 21 | - | - | - | 3.78 | - | - | - | - | 1,500 | 3.83 | - |
| TPIPPM21 | Jun 21 | - | - | - | 3.78 | - | - | - | - | - | 3.74 | - |
| Total TPIPP Futures | 500 | 1,510 | ||||||||||
| TQM Futures | ||||||||||||
| TQMU20 | Sep 20 | - | - | - | 128.00 | 137.00 | - | - | - | 239 | 135.33 | - |
| TQMZ20 | Dec 20 | - | - | - | 118.00 | 146.00 | - | - | - | 300 | 135.05 | - |
| TQMH21 | Mar 21 | - | - | - | 118.00 | 146.00 | - | - | - | - | 134.78 | - |
| TQMM21 | Jun 21 | - | - | - | 118.00 | 146.00 | - | - | - | 1 | 134.51 | - |
| Total TQM Futures | 540 | |||||||||||
| TRUE Futures | ||||||||||||
| TRUEU20 | Sep 20 | 3.36 | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | +0.01 (+0.30%) | 4 | 13,984 | 3.35 | - |
| TRUEZ20 | Dec 20 | - | - | - | 3.34 | 3.37 | - | - | - | 2,695 | 3.36 | - |
| TRUEH21 | Mar 21 | - | - | - | 3.26 | 3.54 | - | - | - | 195 | 3.31 | - |
| TRUEM21 | Jun 21 | - | - | - | 3.00 | 3.68 | - | - | - | - | 3.30 | - |
| Total TRUE Futures | 4 | 16,874 | ||||||||||
| TTA Futures | ||||||||||||
| TTAU20 | Sep 20 | - | - | - | 2.97 | 3.00 | - | - | - | 1,086 | 2.94 | - |
| TTAZ20 | Dec 20 | - | - | - | 2.96 | 3.01 | - | - | - | 155 | 2.93 | - |
| TTAH21 | Mar 21 | - | - | - | 2.68 | 3.29 | - | - | - | - | 2.92 | - |
| TTAM21 | Jun 21 | - | - | - | 2.68 | 3.29 | - | - | - | - | 2.91 | - |
| Total TTA Futures | 1,241 | |||||||||||
| TTCL Futures | ||||||||||||
| TTCLU20 | Sep 20 | - | - | - | 2.41 | 2.81 | - | - | - | 558 | 2.72 | - |
| TTCLZ20 | Dec 20 | - | - | - | 2.36 | - | - | - | - | 3,505 | 2.68 | - |
| TTCLH21 | Mar 21 | - | - | - | 2.36 | - | - | - | - | - | 2.64 | - |
| TTCLM21 | Jun 21 | - | - | - | 2.50 | - | - | - | - | - | 2.60 | - |
| Total TTCL Futures | 4,063 | |||||||||||
| TTW Futures | ||||||||||||
| TTWU20 | Sep 20 | - | - | - | 12.70 | 13.30 | - | - | - | 430 | 13.12 | - |
| TTWZ20 | Dec 20 | - | - | - | 12.54 | 14.62 | - | - | - | - | 12.99 | - |
| TTWH21 | Mar 21 | - | - | - | 12.49 | 14.62 | - | - | - | - | 12.86 | - |
| TTWM21 | Jun 21 | - | - | - | 11.38 | 14.62 | - | - | - | - | 12.73 | - |
| Total TTW Futures | 430 | |||||||||||
| TU Futures | ||||||||||||
| TUU20 | Sep 20 | - | - | - | 13.24 | 13.65 | - | - | - | 3,339 | 13.40 | - |
| TUZ20 | Dec 20 | - | - | - | 13.21 | 13.77 | - | - | - | 527 | 13.30 | - |
| TUH21 | Mar 21 | - | - | - | 11.93 | 13.78 | - | - | - | 207 | 13.19 | - |
| TUM21 | Jun 21 | - | - | - | 11.93 | 14.96 | - | - | - | - | 13.09 | - |
| Total TU Futures | 4,073 | |||||||||||
| TVO Futures | ||||||||||||
| TVOU20 | Sep 20 | - | - | - | 27.00 | 30.20 | - | - | - | 104 | 29.70 | - |
| TVOZ20 | Dec 20 | - | - | - | - | 33.10 | - | - | - | 202 | 29.37 | - |
| TVOH21 | Mar 21 | - | - | - | 26.51 | 33.10 | - | - | - | 1 | 29.05 | - |
| TVOM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 28.73 | - |
| Total TVO Futures | 307 | |||||||||||
| UNIQ Futures | ||||||||||||
| UNIQU20 | Sep 20 | - | - | - | 4.87 | 5.25 | - | - | - | 177 | 5.06 | - |
| UNIQZ20 | Dec 20 | - | - | - | 4.79 | - | - | - | - | 29 | 5.00 | - |
| UNIQH21 | Mar 21 | - | - | - | 4.80 | - | - | - | - | - | 4.94 | - |
| UNIQM21 | Jun 21 | - | - | - | 4.69 | - | - | - | - | - | 4.88 | - |
| Total UNIQ Futures | 206 | |||||||||||
| VGI Futures | ||||||||||||
| VGIU20 | Sep 20 | - | - | - | 6.43 | 6.52 | - | - | - | 3,507 | 6.35 | - |
| VGIZ20 | Dec 20 | - | - | - | 6.30 | 7.18 | - | - | - | 501 | 6.34 | - |
| VGIH21 | Mar 21 | - | - | - | 6.34 | 7.18 | - | - | - | - | 6.34 | - |
| VGIM21 | Jun 21 | - | - | - | 6.35 | 6.60 | - | - | - | - | 6.33 | - |
| Total VGI Futures | 4,008 | |||||||||||
| VNG Futures | ||||||||||||
| VNGU20 | Sep 20 | - | - | - | 3.53 | 3.67 | - | - | - | 42 | 3.62 | - |
| VNGZ20 | Dec 20 | - | - | - | 3.17 | 4.03 | - | - | - | 17,501 | 3.62 | - |
| VNGH21 | Mar 21 | - | - | - | 3.17 | 4.03 | - | - | - | - | 3.63 | - |
| VNGM21 | Jun 21 | - | - | - | 3.17 | 4.03 | - | - | - | - | 3.63 | - |
| Total VNG Futures | 17,543 | |||||||||||
| VNT Futures | ||||||||||||
| VNTU20 | Sep 20 | - | - | - | - | 24.60 | - | - | - | 300 | 24.29 | - |
| VNTZ20 | Dec 20 | - | - | - | - | 26.99 | - | - | - | 100 | 23.97 | - |
| VNTH21 | Mar 21 | - | - | - | - | 26.99 | - | - | - | - | 23.65 | - |
| VNTM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 23.34 | - |
| Total VNT Futures | 400 | |||||||||||
| WHA Futures | ||||||||||||
| WHAU20 | Sep 20 | 3.35 | 3.36 | 3.35 | 3.34 | 3.38 | 3.36 | +0.02 (+0.60%) | 515 | 28,327 | 3.34 | - |
| WHAZ20 | Dec 20 | - | - | - | 3.32 | 3.39 | - | - | - | 1,047 | 3.28 | - |
| WHAH21 | Mar 21 | - | - | - | 3.31 | 3.50 | - | - | - | 32 | 3.28 | - |
| WHAM21 | Jun 21 | - | - | - | 3.28 | 3.70 | - | - | - | - | 3.25 | - |
| Total WHA Futures | 515 | 29,406 | ||||||||||
| WHAUP Futures | ||||||||||||
| WHAUPU20 | Sep 20 | - | - | - | 4.37 | 4.42 | - | - | - | - | 4.34 | - |
| WHAUPZ20 | Dec 20 | - | - | - | 3.94 | 4.42 | - | - | - | 2 | 4.29 | - |
| WHAUPH21 | Mar 21 | - | - | - | 3.94 | 4.85 | - | - | - | - | 4.23 | - |
| WHAUPM21 | Jun 21 | - | - | - | 3.94 | - | - | - | - | - | 4.18 | - |
| Total WHAUP Futures | 2 | |||||||||||
| Total Single Stock Futures | 3,006 | 1,275,023 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GF10 Futures | ||||||||||||
| GF10Q20 | Aug 20 | 29,310 | 29,350 | 29,170 | 29,270 | 29,290 | 29,270 | -30 (-0.10%) | 3,985 | 14,905 | 29,300.00 | - |
| GF10V20 | Oct 20 | 29,360 | 29,380 | 29,210 | 29,310 | 29,330 | 29,320 | -20 (-0.07%) | 1,034 | 6,802 | 29,340.00 | - |
| GF10Z20 | Dec 20 | 29,380 | 29,430 | 29,260 | 29,360 | 29,380 | 29,370 | -20 (-0.07%) | 1,319 | 6,826 | 29,390.00 | - |
| Total GF10 Futures | 6,338 | 28,533 | ||||||||||
| GF50 Futures | ||||||||||||
| GFQ20 | Aug 20 | 29,280 | 29,340 | 29,150 | 29,270 | 29,300 | 29,260 | -50 (-0.17%) | 151 | 607 | 29,310.00 | - |
| GFV20 | Oct 20 | 29,330 | 29,370 | 29,190 | 29,310 | 29,350 | 29,290 | -60 (-0.20%) | 61 | 536 | 29,350.00 | - |
| GFZ20 | Dec 20 | 29,370 | 29,420 | 29,300 | 29,360 | 29,400 | 29,420 | +10 (+0.03%) | 36 | 353 | 29,410.00 | - |
| Total GF50 Futures | 248 | 1,496 | ||||||||||
| Gold Online Futures | ||||||||||||
| GOU20 | Sep 20 | 1,969.80 | 1,977.00 | 1,960.10 | 1,975.70 | 1,975.80 | 1,975.70 | +4.00 (+0.20%) | 19,613 | 22,207 | 1,971.70 | - |
| Total Gold Online Futures | 19,613 | 22,207 | ||||||||||
| Total Precious Metal Futures | 26,199 | 52,236 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOLD-D | ||||||||||||
| GDU20 | Sep 20 | 1,967.00 | 1,975.70 | 1,963.00 | 1,976.10 | 1,976.90 | 1,975.70 | -8.51 (-0.43%) | 8 | 6 | 1,984.21 | - |
| Total GOLD-D | 8 | 6 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USD Futures | ||||||||||||
| USDQ20 | Aug 20 | 31.11 | 31.11 | 31.11 | 31.12 | 31.15 | 31.11 | -0.13 (-0.42%) | 1 | 95 | 31.2400 | - |
| USDU20 | Sep 20 | 31.11 | 31.13 | 31.11 | 31.12 | 31.13 | 31.13 | -0.10 (-0.32%) | 1,933 | 25,756 | 31.2300 | - |
| USDV20 | Oct 20 | - | - | - | 31.12 | 31.15 | - | - | - | 1 | 31.2400 | - |
| USDZ20 | Dec 20 | 31.16 | 31.16 | 31.12 | 31.12 | 31.15 | 31.12 | -0.10 (-0.32%) | 12 | 15,599 | 31.2200 | - |
| Total USD Futures | 1,946 | 41,451 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BB3 Futures | ||||||||||||
| BB3U20 | Sep 20 | - | - | - | - | - | - | - | - | - | 99.2650 | - |
| BB3Z20 | Dec 20 | - | - | - | - | - | - | - | - | - | 99.0500 | - |
| Total BB3 Futures | ||||||||||||
| TGB5 Futures | ||||||||||||
| TGB5U20 | Sep 20 | - | - | - | - | - | - | - | - | - | 120.5400 | - |
| TGB5Z20 | Dec 20 | - | - | - | - | - | - | - | - | - | 120.3100 | - |
| Total TGB5 Futures | ||||||||||||
| Total Interest Rate Futures | ||||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RSS3 Futures | ||||||||||||
| RSS3Q20 | Aug 20 | - | - | - | - | - | - | - | - | - | 50.90 | - |
| RSS3U20 | Sep 20 | - | - | - | - | - | - | - | - | - | 51.00 | - |
| RSS3V20 | Oct 20 | - | - | - | - | - | - | - | - | - | 50.75 | - |
| RSS3X20 | Nov 20 | - | - | - | - | - | - | - | - | - | 50.30 | - |
| RSS3Z20 | Dec 20 | - | - | - | - | - | - | - | - | - | 50.60 | - |
| RSS3F21 | Jan 21 | - | - | - | - | - | - | - | - | - | 50.75 | - |
| RSS3G21 | Feb 21 | - | - | - | - | - | - | - | - | - | 50.90 | - |
| Total RSS3 Futures | ||||||||||||
| RSS3D Futures | ||||||||||||
| RSS3DQ20 | Aug 20 | - | - | - | 49.00 | 49.95 | - | - | - | 46 | 50.90 | - |
| RSS3DU20 | Sep 20 | - | - | - | 49.00 | 49.95 | - | - | - | 44 | 51.00 | - |
| RSS3DV20 | Oct 20 | - | - | - | 48.70 | 49.65 | - | - | - | 40 | 50.75 | - |
| RSS3DX20 | Nov 20 | - | - | - | 49.00 | 49.85 | - | - | - | 24 | 50.30 | - |
| RSS3DZ20 | Dec 20 | - | - | - | 49.10 | 49.95 | - | - | - | 30 | 50.60 | - |
| RSS3DF21 | Jan 21 | - | - | - | 49.10 | 49.95 | - | - | - | 4 | 50.75 | - |
| RSS3DG21 | Feb 21 | - | - | - | 49.10 | 49.55 | - | - | - | - | 50.90 | - |
| Total RSS3D Futures | 188 | |||||||||||
| Total Agriculture Futures | 188 | |||||||||||
Swipe
| SET50 Index Options | Trading date: 04 Aug 2020 TFEX Thailand Equity Index Market Status: Morning Session | |||||||||||||||||||||
| Open | High | Low | Bid | Offer | Last | Change | Volume | Open Interest | Prior Settlement Price (%Change) |
Settlement Price | Strike Price | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SET50 Index Options Call | SET50 Index Options Put | |||||||||||||||||||||
| Aug 20 | ||||||||||||||||||||||
| - | - | - | - | - | - | - | - | - | 101.00 | - | 750 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 76.50 | - | 775 | - | - | - | - | - | - | - | - | - | 0.60 | - |
| - | - | - | - | - | - | - | - | - | 53.40 | - | 800 | - | - | - | - | - | - | - | - | - | 2.50 | - |
| - | - | - | - | - | - | - | - | - | 33.40 | - | 825 | - | - | - | 1.0 | - | - | - | - | - | 7.50 | - |
| - | - | - | 1.0 | - | - | - | - | - | 18.20 | - | 850 | - | - | - | 1.0 | - | - | - | - | - | 17.20 | - |
| - | - | - | - | - | - | - | - | - | 8.40 | - | 875 | - | - | - | - | - | - | - | - | - | 32.50 | - |
| - | - | - | - | - | - | - | - | - | 3.30 | - | 900 | - | - | - | - | - | - | - | - | - | 52.40 | - |
| - | - | - | - | - | - | - | - | - | 1.10 | - | 925 | - | - | - | - | - | - | - | - | - | 75.10 | - |
| - | - | - | - | - | - | - | - | - | 0.30 | - | 950 | - | - | - | - | - | - | - | - | - | 99.40 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 975 | - | - | - | - | - | - | - | - | - | 124.10 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 1,000 | - | - | - | - | - | - | - | - | - | 149.10 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 1,025 | - | - | - | - | - | - | - | - | - | 174.00 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 1,050 | - | - | - | - | - | - | - | - | - | 199.00 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 1,075 | - | - | - | - | - | - | - | - | - | 224.00 | - |
| Sep 20 | ||||||||||||||||||||||
| - | - | - | 100.0 | - | - | - | - | - | 223.50 | - | 625 | 0.8 | 0.8 | 0.8 | 0.8 | 1.2 | 0.8 | -0.3 (-27.27%) | 1 | 1,293 | 1.10 | - |
| - | - | - | 100.0 | 326.4 | - | - | - | - | 198.50 | - | 650 | - | - | - | 1.0 | 1.9 | - | - | - | 1,946 | 1.60 | - |
| - | - | - | 100.5 | 301.5 | - | - | - | - | 173.60 | - | 675 | 1.7 | 1.7 | 1.7 | 1.7 | 2.7 | 1.7 | -0.8 (-32.00%) | 1 | 2,250 | 2.50 | - |
| - | - | - | 100.5 | 276.6 | - | - | - | 2 | 148.70 | - | 700 | 3.2 | 3.3 | 3.0 | 3.3 | 3.8 | 3.0 | -1.3 (-30.23%) | 13 | 3,009 | 4.30 | - |
| - | - | - | 35.5 | 252.0 | - | - | - | - | 124.10 | - | 725 | 5.2 | 5.2 | 5.2 | 5.3 | 5.8 | 5.2 | -0.9 (-14.75%) | 230 | 3,475 | 6.10 | - |
| - | - | - | 107.0 | 110.0 | - | - | - | 6 | 100.20 | - | 750 | 7.4 | 7.9 | 7.4 | 7.8 | 8.0 | 7.9 | -0.7 (-8.14%) | 16 | 4,550 | 8.60 | - |
| - | - | - | 85.6 | 89.8 | - | - | - | 24 | 77.50 | - | 775 | 11.2 | 11.5 | 10.9 | 11.3 | 11.8 | 11.5 | -1.4 (-10.85%) | 19 | 3,987 | 12.90 | - |
| - | - | - | 68.0 | 69.0 | - | - | - | 90 | 68.60 | - | 800 | 16.6 | 16.8 | 16.0 | 16.3 | 16.8 | 16.0 | -2.1 (-11.60%) | 30 | 3,764 | 18.10 | - |
| 49.7 | 50.2 | 49.7 | 49.9 | 51.5 | 50.2 | +2.3 (+4.80%) | 2 | 369 | 47.90 | - | 825 | 23.5 | 24.3 | 22.9 | 23.1 | 23.5 | 23.4 | -1.8 (-7.14%) | 36 | 1,818 | 25.20 | - |
| 33.5 | 34.5 | 33.5 | 33.5 | 34.5 | 33.5 | +1.4 (+4.36%) | 5 | 900 | 32.10 | - | 850 | 31.0 | 31.0 | 30.5 | 31.4 | 32.5 | 31.0 | -3.1 (-9.09%) | 17 | 1,893 | 34.10 | - |
| 21.5 | 21.6 | 21.2 | 21.0 | 21.3 | 21.2 | +1.2 (+6.00%) | 29 | 1,825 | 20.00 | - | 875 | 43.2 | 44.0 | 43.0 | 43.4 | 44.0 | 43.0 | -5.8 (-11.89%) | 10 | 1,329 | 48.80 | - |
| 12.0 | 12.5 | 12.0 | 11.6 | 12.1 | 12.0 | +0.9 (+8.11%) | 18 | 1,834 | 11.10 | - | 900 | 61.0 | 61.0 | 59.0 | 59.4 | 62.7 | 59.0 | -3.0 (-4.84%) | 6 | 1,510 | 62.00 | - |
| 6.5 | 6.5 | 6.4 | 6.3 | 7.1 | 6.4 | +0.1 (+1.59%) | 13 | 1,435 | 6.30 | - | 925 | - | - | - | 78.0 | 81.2 | - | - | - | 150 | 83.80 | - |
| 2.9 | 2.9 | 2.9 | 2.7 | 3.4 | 2.9 | +0.1 (+3.57%) | 1 | 1,651 | 2.80 | - | 950 | - | - | - | 100.0 | 103.0 | - | - | - | 63 | 106.70 | - |
| - | - | - | 1.4 | 1.8 | - | - | - | 1,895 | 1.40 | - | 975 | - | - | - | 122.5 | 126.4 | - | - | - | 37 | 127.40 | - |
| 1.0 | 1.0 | 1.0 | 0.9 | 1.2 | 1.0 | +0.2 (+25.00%) | 1 | 2,204 | 0.80 | - | 1,000 | - | - | - | 147.0 | 150.8 | - | - | - | 38 | 151.70 | - |
| - | - | - | 0.4 | 1.0 | - | - | - | 730 | 0.40 | - | 1,025 | - | - | - | 100.0 | 304.3 | - | - | - | 2 | 176.40 | - |
| 0.7 | 0.7 | 0.7 | 0.2 | 0.7 | 0.7 | +0.3 (+75.00%) | 1 | 339 | 0.40 | - | 1,050 | - | - | - | 100.0 | - | - | - | - | 2 | 201.30 | - |
| - | - | - | 0.1 | 0.5 | - | - | - | 166 | 0.30 | - | 1,075 | - | - | - | 186.0 | 247.0 | - | - | - | 46 | 226.20 | - |
| Oct 20 | ||||||||||||||||||||||
| - | - | - | - | - | - | - | - | - | 100.40 | - | 750 | - | - | - | - | - | - | - | - | - | 4.00 | - |
| - | - | - | - | - | - | - | - | - | 79.30 | - | 775 | - | - | - | - | - | - | - | - | - | 7.80 | - |
| - | - | - | - | - | - | - | - | - | 60.40 | - | 800 | - | - | - | - | - | - | - | - | - | 13.90 | - |
| - | - | - | - | - | - | - | - | - | 44.30 | - | 825 | - | - | - | - | - | - | - | - | - | 22.80 | - |
| - | - | - | - | - | - | - | - | - | 31.20 | - | 850 | - | - | - | - | - | - | - | - | - | 34.60 | - |
| - | - | - | - | - | - | - | - | - | 21.10 | - | 875 | - | - | - | - | - | - | - | - | - | 49.50 | - |
| - | - | - | - | - | - | - | - | - | 13.60 | - | 900 | - | - | - | - | - | - | - | - | - | 67.00 | - |
| - | - | - | - | - | - | - | - | - | 8.50 | - | 925 | - | - | - | - | - | - | - | - | - | 86.80 | - |
| - | - | - | - | - | - | - | - | - | 5.00 | - | 950 | - | - | - | - | - | - | - | - | - | 108.40 | - |
| - | - | - | - | - | - | - | - | - | 2.90 | - | 975 | - | - | - | - | - | - | - | - | - | 131.20 | - |
| Dec 20 | ||||||||||||||||||||||
| - | - | - | 11.5 | - | - | - | - | - | 101.90 | - | 750 | - | - | - | 10.1 | 24.9 | - | - | - | 38 | 22.00 | - |
| - | - | - | 95.7 | 103.7 | - | - | - | 22 | 99.50 | - | 775 | - | - | - | 24.2 | 29.5 | - | - | - | 467 | 27.90 | - |
| - | - | - | 81.7 | 88.1 | - | - | - | 67 | 65.90 | - | 800 | - | - | - | 32.8 | 38.5 | - | - | - | 491 | 36.20 | - |
| - | - | - | 64.5 | 69.9 | - | - | - | 93 | 66.10 | - | 825 | - | - | - | 41.6 | 47.6 | - | - | - | 173 | 43.90 | - |
| - | - | - | 47.3 | 54.2 | - | - | - | 106 | 39.00 | - | 850 | - | - | - | 50.0 | 55.4 | - | - | - | 93 | 46.70 | - |
| - | - | - | 36.4 | 40.8 | - | - | - | 156 | 33.30 | - | 875 | - | - | - | 61.5 | 67.6 | - | - | - | 120 | 61.60 | - |
| - | - | - | 23.3 | 26.9 | - | - | - | 83 | 23.50 | - | 900 | - | - | - | 73.6 | 79.7 | - | - | - | 8 | 78.70 | - |
| - | - | - | 15.0 | 18.0 | - | - | - | 46 | 14.80 | - | 925 | - | - | - | 86.0 | 94.6 | - | - | - | - | 97.50 | - |
| - | - | - | 9.4 | 12.1 | - | - | - | 35 | 10.20 | - | 950 | - | - | - | 105.7 | 114.3 | - | - | - | 2 | 117.90 | - |
| - | - | - | 6.0 | 9.5 | - | - | - | 65 | 7.20 | - | 975 | - | - | - | 126.0 | 135.3 | - | - | - | 4 | 139.50 | - |
| - | - | - | 1.6 | 15.0 | - | - | - | 1 | 4.70 | - | 1,000 | - | - | - | 45.0 | 180.0 | - | - | - | - | 162.10 | - |
| Total SET50 Index Options | 70 | 14,144 | 379 | 32,558 | ||||||||||||||||||
Swipe
Price: Exclude Block Trade Transaction
Change: Change from Prior Settlement Price
Volume: Includes Block Trade Transaction
Open Interest: During Day Session, Open Interest (OI) is the value as of the Night Session of previous day. During Night Session, Open Interest (OI) is the value as of the Afternoon Session of current day.
For Metal Futures and Energy Futures, trading data of date T includes trading data form Night Session of date T-1 and Day Session of date T
Change: Change from Prior Settlement Price
Volume: Includes Block Trade Transaction
Open Interest: During Day Session, Open Interest (OI) is the value as of the Night Session of previous day. During Night Session, Open Interest (OI) is the value as of the Afternoon Session of current day.
For Metal Futures and Energy Futures, trading data of date T includes trading data form Night Session of date T-1 and Day Session of date T
