Futures/Options Prices
26 Feb 2020
As of 18:03:35
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SET50 Index Futures | ||||||||||||
| S50G20 | Feb 20 | 960.0 | 962.0 | 919.3 | - | 931.6 | 922.3 | -43.0 (-4.45%) | 80 | 33 | 965.30 | 922.30 |
| S50H20 | Mar 20 | 956.0 | 958.7 | 913.0 | 919.7 | 919.9 | 919.7 | -42.4 (-4.41%) | 386,888 | 353,046 | 962.10 | 918.90 |
| S50J20 | Apr 20 | 951.5 | 954.0 | 910.5 | 914.3 | 920.4 | 912.0 | -46.3 (-4.83%) | 97 | 86 | 958.30 | 914.30 |
| S50M20 | Jun 20 | 950.0 | 953.0 | 907.3 | 913.9 | 914.0 | 914.0 | -42.7 (-4.46%) | 37,482 | 38,186 | 956.70 | 912.80 |
| S50U20 | Sep 20 | 946.0 | 948.6 | 902.6 | 908.5 | 909.0 | 909.0 | -43.1 (-4.53%) | 9,940 | 11,255 | 952.10 | 907.70 |
| S50Z20 | Dec 20 | 944.7 | 947.3 | 902.0 | 907.7 | 908.5 | 908.3 | -42.7 (-4.49%) | 4,991 | 5,147 | 951.00 | 907.20 |
| Total SET50 Index Futures | 439,478 | 407,753 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BANK Index Futures | ||||||||||||
| BANKH20 | Mar 20 | - | - | - | - | - | - | - | - | - | 377.90 | 349.80 |
| BANKM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 374.20 | 346.50 |
| BANKU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 370.60 | 343.10 |
| BANKZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 367.00 | 339.80 |
| Total BANK Index Futures | ||||||||||||
| COMM Index Futures | ||||||||||||
| COMMH20 | Mar 20 | - | - | - | - | - | - | - | - | - | 33,988.00 | 32,250.00 |
| COMMM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 33,903.00 | 32,171.00 |
| COMMU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 33,818.00 | 32,091.00 |
| COMMZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 33,734.00 | 32,013.00 |
| Total COMM Index Futures | ||||||||||||
| ENERG Index Futures | ||||||||||||
| ENERGH20 | Mar 20 | - | - | - | - | - | - | - | - | - | 23,368.00 | 22,397.00 |
| ENERGM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 23,215.00 | 22,255.00 |
| ENERGU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 23,060.00 | 22,111.00 |
| ENERGZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 22,909.00 | 21,970.00 |
| Total ENERG Index Futures | ||||||||||||
| FOOD Index Futures | ||||||||||||
| FOODH20 | Mar 20 | - | - | - | - | - | - | - | - | - | 11,938.00 | 11,338.00 |
| FOODM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 11,890.00 | 11,291.00 |
| FOODU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 11,841.00 | 11,244.00 |
| FOODZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 11,794.00 | 11,198.00 |
| Total FOOD Index Futures | ||||||||||||
| ICT Index Futures | ||||||||||||
| ICTH20 | Mar 20 | - | - | - | - | - | - | - | - | - | 149.90 | 142.30 |
| ICTM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 148.60 | 140.90 |
| ICTU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 147.20 | 139.60 |
| ICTZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 145.80 | 138.30 |
| 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 | ||||||||||||
| AAVH20 | Mar 20 | 1.40 | 1.40 | 1.20 | 1.21 | 1.24 | 1.24 | -0.21 (-14.48%) | 6,011 | 2,733 | 1.45 | 1.24 |
| AAVM20 | Jun 20 | 1.41 | 1.41 | 1.25 | 1.16 | - | 1.25 | -0.13 (-9.42%) | 7,545 | 8,263 | 1.38 | 1.17 |
| AAVU20 | Sep 20 | 1.33 | 1.33 | 1.33 | - | - | 1.33 | +0.03 (+2.31%) | 10 | 100 | 1.30 | 1.11 |
| AAVZ20 | Dec 20 | 1.31 | 1.31 | 1.30 | 1.15 | - | 1.30 | +0.06 (+4.84%) | 2 | 12 | 1.24 | 1.05 |
| Total AAV Futures | 13,568 | 11,108 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCH20 | Mar 20 | 206.00 | 206.00 | 198.42 | 195.20 | 199.45 | 198.42 | -8.28 (-4.01%) | 936 | 972 | 206.70 | 198.42 |
| ADVANCM20 | Jun 20 | 206.89 | 206.89 | 198.39 | 192.00 | 199.99 | 198.39 | -9.50 (-4.57%) | 469 | 515 | 207.89 | 198.39 |
| ADVANCU20 | Sep 20 | - | - | - | 188.00 | - | - | - | 20 | 29 | 203.99 | 195.84 |
| ADVANCZ20 | Dec 20 | - | - | - | - | - | - | - | - | 3 | 202.65 | 194.57 |
| Total ADVANC Futures | 1,425 | 1,519 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSH20 | Mar 20 | - | - | - | - | - | - | - | - | 544 | 150.20 | 137.73 |
| AEONTSM20 | Jun 20 | - | - | - | - | - | - | - | - | 102 | 149.42 | 136.97 |
| AEONTSU20 | Sep 20 | 140.84 | 140.84 | 137.25 | - | - | 137.25 | -11.38 (-7.66%) | 20 | 20 | 148.63 | 136.21 |
| AEONTSZ20 | Dec 20 | - | - | - | - | - | - | - | - | 20 | 147.85 | 135.47 |
| Total AEONTS Futures | 20 | 686 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAH20 | Mar 20 | 15.10 | 15.10 | 14.50 | - | 14.60 | 14.50 | -1.08 (-6.93%) | 524 | 2,783 | 15.58 | 14.48 |
| AMATAM20 | Jun 20 | 14.97 | 14.97 | 14.50 | - | 14.97 | 14.50 | -1.02 (-6.57%) | 9 | 1,136 | 15.52 | 14.42 |
| AMATAU20 | Sep 20 | - | - | - | - | - | - | - | 200 | 200 | 15.45 | 14.36 |
| AMATAZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 15.39 | 14.30 |
| Total AMATA Futures | 733 | 4,119 | ||||||||||
| AOT Futures | ||||||||||||
| AOTH20 | Mar 20 | 63.59 | 65.01 | 62.26 | 62.27 | 62.75 | 62.79 | -1.71 (-2.65%) | 2,757 | 4,246 | 64.50 | 62.37 |
| AOTM20 | Jun 20 | 64.11 | 65.08 | 62.10 | 62.12 | 62.60 | 62.59 | -1.91 (-2.96%) | 4,503 | 4,718 | 64.50 | 62.35 |
| AOTU20 | Sep 20 | - | - | - | 61.00 | 64.49 | - | - | 740 | 1,012 | 64.26 | 62.15 |
| AOTZ20 | Dec 20 | - | - | - | 60.00 | 66.86 | - | - | - | 83 | 64.14 | 62.04 |
| Total AOT Futures | 8,000 | 10,059 | ||||||||||
| AP Futures | ||||||||||||
| APH20 | Mar 20 | 6.73 | 6.73 | 6.27 | 6.50 | 6.82 | 6.27 | -0.56 (-8.20%) | 11,311 | 34,166 | 6.83 | 6.50 |
| APM20 | Jun 20 | 6.62 | 6.62 | 6.44 | 5.88 | 6.62 | 6.44 | -0.19 (-2.87%) | 3 | 59,672 | 6.63 | 6.44 |
| APU20 | Sep 20 | - | - | - | - | 7.00 | - | - | - | - | 6.66 | 6.34 |
| APZ20 | Dec 20 | - | - | - | 5.50 | - | - | - | - | - | 6.58 | 6.27 |
| Total AP Futures | 11,314 | 93,838 | ||||||||||
| BA Futures | ||||||||||||
| BAH20 | Mar 20 | 4.70 | 4.70 | 4.05 | - | 6.00 | 4.05 | -1.08 (-21.05%) | 24 | 177 | 5.13 | 4.56 |
| BAM20 | Jun 20 | 4.69 | 4.69 | 4.69 | - | - | 4.69 | -0.43 (-8.40%) | 3 | 46 | 5.12 | 4.55 |
| BAU20 | Sep 20 | - | - | - | - | - | - | - | 200 | 201 | 5.12 | 4.54 |
| BAZ20 | Dec 20 | 4.00 | 4.00 | 4.00 | - | - | 4.00 | -1.11 (-21.72%) | 1 | - | 5.11 | 4.53 |
| Total BA Futures | 228 | 424 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUH20 | Mar 20 | 8.07 | 8.07 | 6.50 | 6.00 | 7.59 | 6.50 | -1.67 (-20.44%) | 5,639 | 8,832 | 8.17 | 6.83 |
| BANPUM20 | Jun 20 | 7.92 | 7.92 | 7.00 | - | 7.18 | 7.18 | -0.91 (-11.25%) | 3,609 | 8,166 | 8.09 | 7.17 |
| BANPUU20 | Sep 20 | 7.45 | 7.45 | 7.00 | 6.90 | 7.15 | 7.00 | -0.92 (-11.62%) | 35 | 51,368 | 7.92 | 7.00 |
| BANPUZ20 | Dec 20 | 7.98 | 7.99 | 7.45 | - | - | 7.46 | -0.33 (-4.24%) | 110 | 149 | 7.79 | 6.48 |
| Total BANPU Futures | 9,393 | 68,515 | ||||||||||
| BAY Futures | ||||||||||||
| BAYH20 | Mar 20 | 25.62 | 25.62 | 25.50 | 24.00 | 25.58 | 25.50 | -1.32 (-4.92%) | 13 | 57 | 26.82 | 25.50 |
| BAYM20 | Jun 20 | - | - | - | - | - | - | - | - | 46 | 26.67 | 25.36 |
| BAYU20 | Sep 20 | - | - | - | - | - | - | - | - | 1 | 26.53 | 25.21 |
| BAYZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 26.38 | 25.07 |
| Total BAY Futures | 13 | 104 | ||||||||||
| BBL Futures | ||||||||||||
| BBLH20 | Mar 20 | 137.50 | 137.60 | 128.00 | 127.65 | 129.30 | 128.00 | -10.71 (-7.72%) | 1,665 | 2,651 | 138.71 | 128.00 |
| BBLM20 | Jun 20 | 134.82 | 136.02 | 125.77 | 125.80 | 127.20 | 127.20 | -9.30 (-6.81%) | 597 | 4,515 | 136.50 | 127.20 |
| BBLU20 | Sep 20 | 125.60 | 125.60 | 124.32 | 124.00 | 126.50 | 124.32 | -11.80 (-8.67%) | 102 | 387 | 136.12 | 124.32 |
| BBLZ20 | Dec 20 | 133.45 | 133.45 | 124.65 | 123.10 | 127.50 | 124.65 | -10.21 (-7.57%) | 2 | 115 | 134.86 | 124.65 |
| Total BBL Futures | 2,366 | 7,668 | ||||||||||
| BCH Futures | ||||||||||||
| BCHH20 | Mar 20 | 13.90 | 13.90 | 13.10 | 13.40 | 13.50 | 13.10 | -1.30 (-9.03%) | 1,640 | 3,843 | 14.40 | 13.40 |
| BCHM20 | Jun 20 | - | - | - | - | 15.48 | - | - | 300 | 944 | 14.38 | 13.38 |
| BCHU20 | Sep 20 | - | - | - | - | - | - | - | 100 | 1,503 | 14.35 | 13.35 |
| BCHZ20 | Dec 20 | - | - | - | 11.00 | - | - | - | - | - | 14.33 | 13.33 |
| Total BCH Futures | 2,040 | 6,290 | ||||||||||
| BCP Futures | ||||||||||||
| BCPH20 | Mar 20 | 24.41 | 24.41 | 24.41 | 22.21 | 24.00 | 24.41 | -0.54 (-2.16%) | 1 | 133 | 24.95 | 24.00 |
| BCPM20 | Jun 20 | - | - | - | - | - | - | - | - | 100 | 24.80 | 23.87 |
| BCPU20 | Sep 20 | - | - | - | - | 25.50 | - | - | - | 1 | 24.66 | 23.73 |
| BCPZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 24.52 | 23.60 |
| Total BCP Futures | 1 | 234 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGH20 | Mar 20 | - | - | - | - | - | - | - | 1,120 | 3,742 | 15.75 | 14.66 |
| BCPGM20 | Jun 20 | 15.06 | 15.06 | 14.96 | - | - | 14.96 | -0.67 (-4.29%) | 202 | 1,302 | 15.63 | 14.54 |
| BCPGU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 15.51 | 14.43 |
| BCPGZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 15.40 | 14.32 |
| Total BCPG Futures | 1,322 | 5,044 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSH20 | Mar 20 | 22.82 | 22.82 | 21.18 | 21.20 | 21.90 | 21.90 | -1.39 (-5.97%) | 1,216 | 1,311 | 23.29 | 21.90 |
| BDMSM20 | Jun 20 | 22.80 | 22.80 | 22.80 | - | - | 22.80 | -0.47 (-2.02%) | 1,405 | 1,553 | 23.27 | 21.88 |
| BDMSU20 | Sep 20 | - | - | - | - | - | - | - | - | 106 | 23.24 | 21.85 |
| BDMSZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 23.22 | 21.83 |
| Total BDMS Futures | 2,621 | 2,970 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYH20 | Mar 20 | 2.17 | 2.20 | 1.90 | 1.93 | 1.99 | 1.91 | -0.31 (-13.96%) | 5,909 | 7,374 | 2.22 | 1.92 |
| BEAUTYM20 | Jun 20 | 2.12 | 2.12 | 2.00 | - | 2.02 | 2.00 | -0.24 (-10.71%) | 2,908 | 16,348 | 2.24 | 1.86 |
| BEAUTYU20 | Sep 20 | - | - | - | - | - | - | - | 1,000 | 1,033 | 2.08 | 1.80 |
| BEAUTYZ20 | Dec 20 | - | - | - | - | - | - | - | 1,000 | 1,030 | 2.01 | 1.74 |
| Total BEAUTY Futures | 10,817 | 25,785 | ||||||||||
| BEC Futures | ||||||||||||
| BECH20 | Mar 20 | 4.04 | 4.04 | 3.90 | 3.51 | 4.00 | 3.90 | -0.30 (-7.14%) | 529 | 1,747 | 4.20 | 3.90 |
| BECM20 | Jun 20 | 3.80 | 4.03 | 3.80 | - | - | 4.03 | -0.18 (-4.28%) | 503 | 1,850 | 4.21 | 3.91 |
| BECU20 | Sep 20 | - | - | - | - | - | - | - | - | 7 | 4.22 | 3.92 |
| BECZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 4.23 | 3.93 |
| Total BEC Futures | 1,032 | 3,604 | ||||||||||
| BEM Futures | ||||||||||||
| BEMH20 | Mar 20 | 10.29 | 10.30 | 9.97 | 9.96 | 10.03 | 10.03 | -0.40 (-3.84%) | 3,766 | 19,670 | 10.43 | 10.03 |
| BEMM20 | Jun 20 | 10.09 | 10.11 | 9.86 | - | 10.40 | 10.04 | -0.23 (-2.24%) | 518 | 24,070 | 10.27 | 10.02 |
| BEMU20 | Sep 20 | 9.97 | 9.97 | 9.97 | - | - | 9.97 | -0.43 (-4.13%) | 581 | 11,311 | 10.40 | 10.00 |
| BEMZ20 | Dec 20 | - | - | - | - | - | - | - | - | 1 | 10.39 | 9.99 |
| Total BEM Futures | 4,865 | 55,052 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMH20 | Mar 20 | 50.00 | 50.20 | 47.20 | 47.01 | 48.90 | 48.89 | -0.85 (-1.71%) | 998 | 2,373 | 49.74 | 48.39 |
| BGRIMM20 | Jun 20 | 50.04 | 50.05 | 48.14 | - | 52.00 | 48.14 | -1.64 (-3.29%) | 317 | 1,572 | 49.78 | 48.42 |
| BGRIMU20 | Sep 20 | - | - | - | - | - | - | - | 100 | 100 | 49.81 | 48.46 |
| BGRIMZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 49.85 | 48.49 |
| Total BGRIM Futures | 1,415 | 4,045 | ||||||||||
| BH Futures | ||||||||||||
| BHH20 | Mar 20 | 109.37 | 112.00 | 106.65 | 101.00 | 112.00 | 110.00 | -6.17 (-5.31%) | 310 | 591 | 116.17 | 110.00 |
| BHM20 | Jun 20 | 109.68 | 111.39 | 107.39 | - | 111.19 | 111.39 | -4.35 (-3.76%) | 174 | 115 | 115.74 | 109.57 |
| BHU20 | Sep 20 | - | - | - | - | - | - | - | - | 40 | 115.31 | 109.13 |
| BHZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 114.88 | 108.70 |
| Total BH Futures | 484 | 746 | ||||||||||
| BJC Futures | ||||||||||||
| BJCH20 | Mar 20 | 36.50 | 36.55 | 34.00 | - | 36.00 | 34.00 | -3.25 (-8.72%) | 103 | 615 | 37.25 | 34.97 |
| BJCM20 | Jun 20 | - | - | - | - | 39.00 | - | - | 60 | 475 | 37.15 | 34.88 |
| BJCU20 | Sep 20 | - | - | - | - | 39.00 | - | - | - | 41 | 37.05 | 34.78 |
| BJCZ20 | Dec 20 | - | - | - | - | - | - | - | 60 | 20 | 36.95 | 34.69 |
| Total BJC Futures | 223 | 1,151 | ||||||||||
| BLA Futures | ||||||||||||
| BLAH20 | Mar 20 | 16.50 | 16.50 | 16.41 | - | - | 16.41 | -0.44 (-2.61%) | 2 | 14 | 16.85 | 15.75 |
| BLAM20 | Jun 20 | - | - | - | - | - | - | - | - | 55 | 16.72 | 15.62 |
| BLAU20 | Sep 20 | - | - | - | - | - | - | - | - | 12 | 16.59 | 15.49 |
| BLAZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 16.46 | 15.36 |
| Total BLA Futures | 2 | 81 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDH20 | Mar 20 | 1.15 | 1.15 | 1.04 | 1.01 | 1.04 | 1.04 | -0.11 (-9.57%) | 9,359 | 48,542 | 1.15 | 1.04 |
| BLANDM20 | Jun 20 | 1.14 | 1.14 | 1.03 | 1.02 | 1.04 | 1.04 | -0.12 (-10.34%) | 33,197 | 68,732 | 1.16 | 1.04 |
| BLANDU20 | Sep 20 | 1.07 | 1.09 | 1.04 | 1.00 | - | 1.04 | -0.15 (-12.61%) | 3 | 13,663 | 1.19 | 1.01 |
| BLANDZ20 | Dec 20 | 1.17 | 1.17 | 1.17 | - | - | 1.17 | +0.08 (+7.34%) | 6,933 | 18 | 1.09 | 0.99 |
| Total BLAND Futures | 49,492 | 130,955 | ||||||||||
| BTS Futures | ||||||||||||
| BTSH20 | Mar 20 | 12.00 | 12.00 | 11.50 | 11.60 | 11.70 | 11.60 | -0.30 (-2.52%) | 1,970 | 32,168 | 11.90 | 11.60 |
| BTSM20 | Jun 20 | 11.92 | 11.92 | 11.52 | - | - | 11.52 | -0.32 (-2.70%) | 738 | 1,413 | 11.84 | 11.53 |
| BTSU20 | Sep 20 | 11.24 | 11.24 | 11.24 | 11.20 | - | 11.24 | -0.74 (-6.18%) | 3 | 558 | 11.98 | 11.47 |
| BTSZ20 | Dec 20 | 12.90 | 12.90 | 12.90 | - | 13.00 | 12.90 | +1.21 (+10.35%) | 1 | 1,847 | 11.69 | 11.40 |
| Total BTS Futures | 2,712 | 35,986 | ||||||||||
| CBG Futures | ||||||||||||
| CBGH20 | Mar 20 | 73.99 | 74.00 | 70.00 | 72.90 | 73.00 | 70.00 | -4.51 (-6.05%) | 5,981 | 14,121 | 74.51 | 72.90 |
| CBGM20 | Jun 20 | 74.51 | 74.51 | 68.69 | 66.00 | 72.66 | 72.00 | -4.02 (-5.29%) | 1,118 | 5,454 | 76.02 | 72.00 |
| CBGU20 | Sep 20 | 73.49 | 73.49 | 73.49 | 67.00 | - | 73.49 | -0.51 (-0.69%) | 1,611 | 10,909 | 74.00 | 72.43 |
| CBGZ20 | Dec 20 | - | - | - | 66.00 | - | - | - | 1,600 | 1,010 | 73.75 | 72.19 |
| Total CBG Futures | 10,310 | 31,494 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELH20 | Mar 20 | 18.55 | 18.90 | 18.08 | 17.00 | 20.50 | 18.08 | -1.42 (-7.28%) | 212 | 899 | 19.50 | 18.08 |
| CENTELM20 | Jun 20 | 18.41 | 18.46 | 17.90 | 17.90 | 18.46 | 17.90 | -1.49 (-7.68%) | 414 | 269 | 19.39 | 17.90 |
| CENTELU20 | Sep 20 | - | - | - | - | - | - | - | - | 803 | 19.27 | 17.86 |
| CENTELZ20 | Dec 20 | - | - | - | 15.10 | - | - | - | - | - | 19.16 | 17.75 |
| Total CENTEL Futures | 626 | 1,971 | ||||||||||
| CHG Futures | ||||||||||||
| CHGH20 | Mar 20 | - | - | - | 2.43 | 2.52 | - | - | 1,000 | 1,714 | 2.54 | 2.46 |
| CHGM20 | Jun 20 | - | - | - | 2.43 | - | - | - | - | 28 | 2.53 | 2.45 |
| CHGU20 | Sep 20 | - | - | - | 2.40 | - | - | - | - | 502 | 2.53 | 2.44 |
| CHGZ20 | Dec 20 | - | - | - | 2.40 | - | - | - | - | 1 | 2.52 | 2.44 |
| Total CHG Futures | 1,000 | 2,245 | ||||||||||
| CK Futures | ||||||||||||
| CKH20 | Mar 20 | 20.15 | 20.15 | 18.81 | 18.80 | 20.09 | 18.91 | -1.70 (-8.25%) | 3,269 | 2,404 | 20.61 | 18.91 |
| CKM20 | Jun 20 | 19.02 | 19.13 | 18.83 | 18.00 | - | 18.83 | -1.70 (-8.28%) | 467 | 1,509 | 20.53 | 18.84 |
| CKU20 | Sep 20 | - | - | - | - | - | - | - | - | 30 | 20.45 | 18.77 |
| CKZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 20.37 | 18.70 |
| Total CK Futures | 3,736 | 3,943 | ||||||||||
| CKP Futures | ||||||||||||
| CKPH20 | Mar 20 | 4.11 | 4.16 | 3.80 | 3.98 | 4.06 | 3.98 | -0.21 (-5.01%) | 1,327 | 5,063 | 4.19 | 3.98 |
| CKPM20 | Jun 20 | 4.16 | 4.16 | 3.78 | 3.51 | 3.78 | 3.78 | -0.43 (-10.21%) | 1,290 | 3,960 | 4.21 | 3.78 |
| CKPU20 | Sep 20 | 4.09 | 4.11 | 4.00 | - | - | 4.00 | -0.20 (-4.76%) | 31 | 2,025 | 4.20 | 3.99 |
| CKPZ20 | Dec 20 | - | - | - | - | - | - | - | - | 1 | 4.20 | 3.99 |
| Total CKP Futures | 2,648 | 11,049 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7H20 | Mar 20 | 23.08 | 23.27 | 22.20 | 22.22 | - | 22.20 | -1.30 (-5.53%) | 230 | 905 | 23.50 | 22.45 |
| COM7M20 | Jun 20 | - | - | - | 21.40 | 23.50 | - | - | 300 | 1,307 | 23.32 | 22.31 |
| COM7U20 | Sep 20 | - | - | - | - | - | - | - | - | - | 23.21 | 22.17 |
| COM7Z20 | Dec 20 | - | - | - | - | - | - | - | - | 9,351 | 23.07 | 22.04 |
| Total COM7 Futures | 530 | 11,563 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLH20 | Mar 20 | 67.05 | 68.02 | 65.00 | 65.03 | 66.55 | 66.30 | -2.90 (-4.19%) | 1,448 | 2,814 | 69.20 | 66.30 |
| CPALLM20 | Jun 20 | 66.66 | 67.68 | 66.57 | 65.40 | 67.00 | 66.57 | -2.47 (-3.58%) | 337 | 1,413 | 69.04 | 66.57 |
| CPALLU20 | Sep 20 | 66.84 | 66.84 | 66.60 | - | - | 66.60 | -2.29 (-3.32%) | 2 | 301 | 68.89 | 66.00 |
| CPALLZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 68.73 | 65.85 |
| Total CPALL Futures | 1,787 | 4,528 | ||||||||||
| CPF Futures | ||||||||||||
| CPFH20 | Mar 20 | 28.60 | 29.05 | 26.75 | 25.25 | 26.85 | 26.75 | -2.26 (-7.79%) | 1,455 | 11,640 | 29.01 | 26.75 |
| CPFM20 | Jun 20 | 27.92 | 27.92 | 26.66 | 25.00 | - | 26.66 | -2.24 (-7.75%) | 2,006 | 6,188 | 28.90 | 26.65 |
| CPFU20 | Sep 20 | 28.82 | 28.82 | 28.82 | - | 29.50 | 28.82 | +0.03 (+0.10%) | 201 | 227 | 28.79 | 26.55 |
| CPFZ20 | Dec 20 | - | - | - | - | - | - | - | - | 1,000 | 28.68 | 26.45 |
| Total CPF Futures | 3,662 | 19,055 | ||||||||||
| CPN Futures | ||||||||||||
| CPNH20 | Mar 20 | 55.83 | 55.83 | 53.62 | 47.02 | 54.00 | 53.93 | -2.40 (-4.26%) | 447 | 1,378 | 56.33 | 53.93 |
| CPNM20 | Jun 20 | 52.56 | 53.23 | 52.56 | - | - | 53.23 | -2.90 (-5.17%) | 62 | 301 | 56.13 | 53.75 |
| CPNU20 | Sep 20 | - | - | - | - | - | - | - | - | 20 | 55.93 | 53.56 |
| CPNZ20 | Dec 20 | - | - | - | - | - | - | - | 60 | 20 | 55.74 | 53.38 |
| Total CPN Futures | 569 | 1,719 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAH20 | Mar 20 | 53.51 | 53.51 | 53.51 | 49.88 | 53.70 | 53.51 | -1.62 (-2.94%) | 1 | 49 | 55.13 | 53.51 |
| DELTAM20 | Jun 20 | 56.00 | 56.00 | 56.00 | - | - | 56.00 | +1.21 (+2.21%) | 20 | 11 | 54.79 | 53.19 |
| DELTAU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 54.46 | 52.87 |
| DELTAZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 54.13 | 52.56 |
| Total DELTA Futures | 21 | 60 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACH20 | Mar 20 | 36.92 | 37.09 | 33.65 | 33.65 | 35.10 | 33.65 | -3.68 (-9.86%) | 121 | 1,283 | 37.33 | 33.65 |
| DTACM20 | Jun 20 | 37.00 | 37.00 | 37.00 | 33.00 | 37.00 | 37.00 | +0.30 (+0.82%) | 102 | 1,266 | 36.70 | 37.00 |
| DTACU20 | Sep 20 | 34.00 | 34.00 | 33.03 | 32.00 | - | 33.03 | -3.05 (-8.45%) | 4 | 15 | 36.08 | 32.49 |
| DTACZ20 | Dec 20 | - | - | - | 33.13 | - | - | - | - | 248 | 35.48 | 31.92 |
| Total DTAC Futures | 227 | 2,812 | ||||||||||
| EA Futures | ||||||||||||
| EAH20 | Mar 20 | 46.73 | 47.00 | 44.00 | 44.00 | 44.99 | 44.00 | -2.50 (-5.38%) | 2,266 | 7,209 | 46.50 | 44.00 |
| EAM20 | Jun 20 | 46.58 | 46.58 | 44.90 | - | 45.45 | 44.90 | -1.64 (-3.52%) | 597 | 7,914 | 46.54 | 44.04 |
| EAU20 | Sep 20 | - | - | - | - | 46.00 | - | - | - | - | 46.59 | 44.09 |
| EAZ20 | Dec 20 | - | - | - | - | 48.50 | - | - | - | - | 46.63 | 44.13 |
| Total EA Futures | 2,863 | 15,123 | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOH20 | Mar 20 | 278.01 | 283.95 | 278.01 | 266.00 | 290.54 | 280.82 | -8.19 (-2.83%) | 23 | 116 | 289.01 | 280.82 |
| EGCOM20 | Jun 20 | - | - | - | - | 288.99 | - | - | 40 | 66 | 287.27 | 279.90 |
| EGCOU20 | Sep 20 | - | - | - | - | - | - | - | - | 40 | 285.53 | 278.97 |
| EGCOZ20 | Dec 20 | - | - | - | - | - | - | - | 20 | 20 | 283.81 | 278.06 |
| Total EGCO Futures | 83 | 242 | ||||||||||
| EPG Futures | ||||||||||||
| EPGH20 | Mar 20 | 4.28 | 4.28 | 4.00 | - | 4.26 | 4.00 | -0.54 (-11.89%) | 533 | 1,029 | 4.54 | 4.19 |
| EPGM20 | Jun 20 | - | - | - | - | - | - | - | - | 1,042 | 4.50 | 4.14 |
| EPGU20 | Sep 20 | - | - | - | - | - | - | - | - | 215 | 4.55 | 4.10 |
| EPGZ20 | Dec 20 | - | - | - | - | - | - | - | - | 3 | 4.41 | 4.06 |
| Total EPG Futures | 533 | 2,289 | ||||||||||
| ERW Futures | ||||||||||||
| ERWH20 | Mar 20 | 3.84 | 3.84 | 3.58 | - | 3.72 | 3.58 | -0.29 (-7.49%) | 42 | 1,147 | 3.87 | 3.68 |
| ERWM20 | Jun 20 | - | - | - | - | - | - | - | - | 1,533 | 3.86 | 3.66 |
| ERWU20 | Sep 20 | - | - | - | - | - | - | - | - | 20 | 3.84 | 3.65 |
| ERWZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 3.83 | 3.64 |
| Total ERW Futures | 42 | 2,700 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOH20 | Mar 20 | 6.50 | 6.50 | 6.15 | 5.98 | 6.44 | 6.15 | -0.35 (-5.38%) | 725 | 1,140 | 6.50 | 6.15 |
| ESSOM20 | Jun 20 | - | - | - | - | - | - | - | - | 135 | 6.44 | 6.09 |
| ESSOU20 | Sep 20 | - | - | - | - | - | - | - | - | 101 | 6.38 | 6.04 |
| ESSOZ20 | Dec 20 | - | - | - | - | - | - | - | - | 1 | 6.32 | 5.98 |
| Total ESSO Futures | 725 | 1,377 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTH20 | Mar 20 | 10.30 | 10.40 | 10.30 | 9.00 | - | 10.40 | -0.50 (-4.59%) | 285 | 497 | 10.90 | 10.49 |
| GFPTM20 | Jun 20 | - | - | - | - | - | - | - | - | 206 | 10.86 | 10.45 |
| GFPTU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 10.82 | 10.42 |
| GFPTZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 10.79 | 10.38 |
| Total GFPT Futures | 285 | 703 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALH20 | Mar 20 | - | - | - | - | 16.00 | - | - | 505 | 722 | 12.49 | 12.59 |
| GLOBALM20 | Jun 20 | - | - | - | - | - | - | - | - | 200 | 12.47 | 12.57 |
| GLOBALU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 12.45 | 12.55 |
| GLOBALZ20 | Dec 20 | - | - | - | - | 14.00 | - | - | - | 100 | 12.43 | 12.53 |
| Total GLOBAL Futures | 505 | 1,022 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCH20X | Mar 20 | 71.01 | 71.27 | 67.10 | 67.20 | 67.89 | 67.20 | -4.80 (-6.67%) | 392 | 1,738 | 72.00 | 67.20 |
| GPSCM20X | Jun 20 | 71.24 | 71.55 | 67.21 | 66.00 | 68.60 | 67.21 | -4.98 (-6.90%) | 249 | 997 | 72.19 | 67.21 |
| GPSCU20 | Sep 20 | 66.55 | 72.50 | 66.55 | 67.00 | 71.29 | 71.30 | -0.50 (-0.70%) | 864 | 2,853 | 71.80 | 71.30 |
| GPSCZ20 | Dec 20 | - | - | - | 66.00 | - | - | - | 500 | 240 | 71.70 | 66.92 |
| Total GPSC Futures | 2,005 | 5,828 | ||||||||||
| GULF Futures | ||||||||||||
| GULFH20 | Mar 20 | 184.00 | 185.50 | 175.00 | 175.95 | 176.96 | 176.55 | -6.95 (-3.79%) | 619 | 3,221 | 183.50 | 176.55 |
| GULFM20 | Jun 20 | 178.00 | 178.00 | 178.00 | 170.00 | 178.00 | 178.00 | -2.00 (-1.11%) | 501 | 1,232 | 180.00 | 178.00 |
| GULFU20 | Sep 20 | - | - | - | - | 177.00 | - | - | 80 | 127 | 183.75 | 176.74 |
| GULFZ20 | Dec 20 | - | - | - | - | - | - | - | 40 | 60 | 183.88 | 176.84 |
| Total GULF Futures | 1,240 | 4,640 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULH20X | Mar 20 | 2.48 | 2.48 | 2.45 | - | 3.14 | 2.45 | +0.03 (+1.24%) | 2,631 | 10,010 | 2.42 | 2.40 |
| GUNKULM20 | Jun 20 | 2.41 | 2.41 | 2.41 | 2.40 | 3.14 | 2.41 | -0.01 (-0.41%) | 595 | 73,268 | 2.42 | 2.41 |
| GUNKULU20 | Sep 20 | - | - | - | - | - | - | - | 500 | 10 | 2.43 | 2.41 |
| GUNKULZ20 | Dec 20 | - | - | - | - | - | - | - | - | 17,000 | 2.43 | 2.41 |
| Total GUNKUL Futures | 3,726 | 100,288 | ||||||||||
| HANA Futures | ||||||||||||
| HANAH20 | Mar 20 | 34.15 | 34.15 | 34.00 | 32.00 | 36.50 | 34.00 | -2.00 (-5.56%) | 202 | 34 | 36.00 | 34.00 |
| HANAM20 | Jun 20 | - | - | - | - | - | - | - | 300 | 300 | 35.55 | 33.61 |
| HANAU20 | Sep 20 | - | - | - | - | - | - | - | 100 | 200 | 35.10 | 33.21 |
| HANAZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 34.66 | 32.82 |
| Total HANA Futures | 602 | 534 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROH20 | Mar 20 | 12.65 | 12.65 | 12.45 | 12.32 | 13.94 | 12.45 | -0.41 (-3.19%) | 1,418 | 1,078 | 12.86 | 12.45 |
| HMPROM20 | Jun 20 | - | - | - | - | - | - | - | 200 | 606 | 12.80 | 12.40 |
| HMPROU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 12.75 | 12.34 |
| HMPROZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 12.69 | 12.29 |
| Total HMPRO Futures | 1,618 | 1,684 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIH20 | Mar 20 | 4.98 | 4.98 | 4.91 | 4.60 | 5.54 | 4.91 | - | 32 | 203 | 4.91 | 4.91 |
| ICHIM20 | Jun 20 | 4.80 | 4.84 | 4.66 | - | 5.99 | 4.66 | -0.25 (-5.09%) | 125 | 259 | 4.91 | 4.91 |
| ICHIU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 4.91 | 4.91 |
| ICHIZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 4.91 | 4.91 |
| Total ICHI Futures | 157 | 462 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHH20 | Mar 20 | 55.55 | 55.55 | 53.70 | 53.00 | 57.67 | 53.70 | -2.63 (-4.67%) | 210 | 352 | 56.33 | 53.70 |
| INTUCHM20 | Jun 20 | 54.34 | 54.59 | 54.34 | 52.00 | 52.75 | 54.59 | -1.23 (-2.20%) | 106 | 627 | 55.82 | 52.75 |
| INTUCHU20 | Sep 20 | - | - | - | - | - | - | - | - | 40 | 55.31 | 52.72 |
| INTUCHZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 54.80 | 52.23 |
| Total INTUCH Futures | 316 | 1,019 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCH20 | Mar 20 | 2.46 | 2.48 | 2.14 | 2.17 | 2.22 | 2.21 | -0.25 (-10.16%) | 13,444 | 69,579 | 2.46 | 2.20 |
| IRPCM20 | Jun 20 | 2.46 | 2.49 | 2.15 | 1.75 | 2.21 | 2.15 | -0.33 (-13.31%) | 3,811 | 15,338 | 2.48 | 2.18 |
| IRPCU20 | Sep 20 | 2.43 | 2.43 | 2.27 | - | 2.33 | 2.27 | -0.26 (-10.28%) | 45 | 10,572 | 2.53 | 2.17 |
| IRPCZ20 | Dec 20 | 2.53 | 2.53 | 2.30 | 2.19 | 2.54 | 2.30 | -0.22 (-8.73%) | 5 | 1,346 | 2.52 | 2.30 |
| Total IRPC Futures | 17,305 | 96,835 | ||||||||||
| ITD Futures | ||||||||||||
| ITDH20 | Mar 20 | 1.34 | 1.34 | 1.25 | 1.25 | 1.28 | 1.25 | -0.11 (-8.09%) | 184 | 7,499 | 1.36 | 1.25 |
| ITDM20 | Jun 20 | 1.31 | 1.31 | 1.28 | 1.22 | 1.80 | 1.28 | -0.11 (-7.91%) | 102 | 4,235 | 1.39 | 1.28 |
| ITDU20 | Sep 20 | - | - | - | - | - | - | - | - | 592 | 1.36 | 1.25 |
| ITDZ20 | Dec 20 | - | - | - | 1.20 | - | - | - | - | - | 1.36 | 1.25 |
| Total ITD Futures | 286 | 12,326 | ||||||||||
| IVL Futures | ||||||||||||
| IVLH20 | Mar 20 | 27.40 | 27.50 | 26.50 | 26.70 | 27.05 | 27.39 | -0.61 (-2.18%) | 1,218 | 3,944 | 28.00 | 27.22 |
| IVLM20 | Jun 20 | 26.74 | 26.74 | 26.74 | - | - | 26.74 | -0.98 (-3.54%) | 805 | 2,984 | 27.72 | 26.95 |
| IVLU20 | Sep 20 | - | - | - | - | - | - | - | 20 | 124 | 27.44 | 26.68 |
| IVLZ20 | Dec 20 | - | - | - | - | - | - | - | - | 21 | 27.16 | 26.42 |
| Total IVL Futures | 2,043 | 7,073 | ||||||||||
| JAS Futures | ||||||||||||
| JASH20 | Mar 20 | 5.09 | 5.09 | 4.85 | 4.81 | 5.07 | 4.85 | -0.35 (-6.73%) | 12,046 | 84,261 | 5.20 | 4.85 |
| JASM20 | Jun 20 | 3.60 | 3.60 | 3.60 | 3.50 | 3.80 | 3.60 | -0.44 (-10.89%) | 5 | 17,277 | 4.04 | 3.60 |
| JASU20 | Sep 20 | - | - | - | - | 4.43 | - | - | - | 1,531 | 4.95 | 4.62 |
| JASZ20 | Dec 20 | - | - | - | - | 4.88 | - | - | - | 33 | 4.83 | 4.51 |
| Total JAS Futures | 12,051 | 103,102 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKH20 | Mar 20 | 125.50 | 125.80 | 115.50 | 115.55 | 116.47 | 116.47 | -11.53 (-9.01%) | 1,043 | 1,685 | 128.00 | 116.47 |
| KBANKM20 | Jun 20 | 122.00 | 122.00 | 111.92 | 111.92 | 117.12 | 111.93 | -12.71 (-10.20%) | 495 | 727 | 124.64 | 111.93 |
| KBANKU20 | Sep 20 | 113.87 | 113.87 | 111.01 | - | 153.00 | 111.01 | -15.11 (-11.98%) | 603 | 615 | 126.12 | 114.74 |
| KBANKZ20 | Dec 20 | - | - | - | - | - | - | - | - | 29 | 125.20 | 113.89 |
| Total KBANK Futures | 2,141 | 3,056 | ||||||||||
| KCE Futures | ||||||||||||
| KCEH20 | Mar 20 | 24.20 | 24.20 | 21.00 | 21.10 | 21.50 | 21.41 | -3.33 (-13.46%) | 2,500 | 3,552 | 24.74 | 21.40 |
| KCEM20 | Jun 20 | 23.60 | 23.60 | 20.73 | 20.55 | 21.93 | 20.73 | -3.79 (-15.46%) | 2,090 | 1,724 | 24.52 | 20.73 |
| KCEU20 | Sep 20 | 22.80 | 22.80 | 21.85 | - | - | 21.85 | -2.45 (-10.08%) | 202 | 508 | 24.30 | 21.03 |
| KCEZ20 | Dec 20 | - | - | - | - | - | - | - | 300 | 300 | 24.08 | 20.84 |
| Total KCE Futures | 5,092 | 6,084 | ||||||||||
| KKP Futures | ||||||||||||
| KKPH20 | Mar 20 | 66.49 | 66.49 | 63.12 | 63.00 | 66.50 | 63.12 | -3.88 (-5.79%) | 105 | 586 | 67.00 | 63.12 |
| KKPM20 | Jun 20 | 62.45 | 62.45 | 62.00 | - | 68.00 | 62.00 | -3.92 (-5.95%) | 229 | 439 | 65.92 | 62.11 |
| KKPU20 | Sep 20 | - | - | - | - | 67.00 | - | - | - | 50 | 64.84 | 61.11 |
| KKPZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 63.79 | 60.13 |
| Total KKP Futures | 334 | 1,075 | ||||||||||
| KTB Futures | ||||||||||||
| KTBH20 | Mar 20 | 15.30 | 15.32 | 14.00 | 14.00 | 14.30 | 14.30 | -1.12 (-7.26%) | 5,336 | 7,729 | 15.42 | 14.28 |
| KTBM20 | Jun 20 | 14.55 | 14.55 | 13.47 | 13.40 | 13.80 | 13.78 | -1.14 (-7.64%) | 6,736 | 28,735 | 14.92 | 13.75 |
| KTBU20 | Sep 20 | 14.00 | 14.00 | 14.00 | 13.30 | - | 14.00 | -1.13 (-7.47%) | 4 | 133 | 15.13 | 14.01 |
| KTBZ20 | Dec 20 | - | - | - | - | - | - | - | 6,000 | 2 | 14.99 | 13.88 |
| Total KTB Futures | 18,076 | 36,599 | ||||||||||
| KTC Futures | ||||||||||||
| KTCH20 | Mar 20 | 40.50 | 40.92 | 39.20 | 38.70 | 39.66 | 39.20 | -0.50 (-1.26%) | 220 | 1,052 | 39.70 | 39.20 |
| KTCM20 | Jun 20 | 39.01 | 39.01 | 38.51 | 37.01 | 38.95 | 38.95 | -0.07 (-0.18%) | 6 | 1,996 | 39.02 | 38.95 |
| KTCU20 | Sep 20 | - | - | - | 36.00 | 40.00 | - | - | 200 | 225 | 39.43 | 38.96 |
| KTCZ20 | Dec 20 | - | - | - | 36.00 | 41.19 | - | - | - | 2,000 | 38.98 | 38.84 |
| Total KTC Futures | 426 | 5,273 | ||||||||||
| LH Futures | ||||||||||||
| LHH20 | Mar 20 | 8.40 | 8.40 | 7.10 | 7.31 | 8.15 | 8.15 | -0.55 (-6.32%) | 1,161 | 6,838 | 8.70 | 8.15 |
| LHM20 | Jun 20 | 8.11 | 8.12 | 7.96 | - | - | 7.96 | -0.58 (-6.79%) | 702 | 1,607 | 8.54 | 8.00 |
| LHU20 | Sep 20 | 7.97 | 8.19 | 7.30 | 7.00 | 8.19 | 8.19 | -0.18 (-2.15%) | 10,034 | 7,170 | 8.37 | 8.19 |
| LHZ20 | Dec 20 | - | - | - | - | 8.80 | - | - | - | - | 8.22 | 7.70 |
| Total LH Futures | 11,897 | 15,615 | ||||||||||
| LPN Futures | ||||||||||||
| LPNH20 | Mar 20 | 4.60 | 5.00 | 4.22 | 4.30 | 4.54 | 4.54 | -0.30 (-6.20%) | 1,257 | 27,540 | 4.84 | 4.51 |
| LPNM20 | Jun 20 | 4.24 | 4.25 | 4.24 | 4.20 | - | 4.25 | -0.46 (-9.77%) | 4 | 46 | 4.71 | 4.40 |
| LPNU20 | Sep 20 | - | - | - | - | - | - | - | - | 20 | 4.57 | 4.29 |
| LPNZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 4.45 | 4.18 |
| Total LPN Futures | 1,261 | 27,606 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORH20 | Mar 20 | 19.50 | 19.50 | 18.00 | 17.51 | 18.70 | 18.00 | -2.50 (-12.20%) | 2 | 25 | 20.50 | 18.00 |
| MAJORM20 | Jun 20 | 17.55 | 17.55 | 17.55 | - | - | 17.55 | -2.68 (-13.25%) | 101 | 109 | 20.23 | 17.74 |
| MAJORU20 | Sep 20 | - | - | - | - | - | - | - | - | 25 | 19.96 | 17.48 |
| MAJORZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 19.69 | 17.23 |
| Total MAJOR Futures | 103 | 159 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAH20 | Mar 20 | 23.62 | 24.32 | 23.62 | - | 31.00 | 24.32 | -0.89 (-3.53%) | 25 | 105 | 25.21 | 24.76 |
| MEGAM20 | Jun 20 | - | - | - | - | - | - | - | - | 338 | 25.10 | 24.64 |
| MEGAU20 | Sep 20 | - | - | - | - | - | - | - | - | 414 | 25.00 | 24.53 |
| MEGAZ20 | Dec 20 | - | - | - | - | - | - | - | - | 1 | 24.89 | 24.41 |
| Total MEGA Futures | 25 | 858 | ||||||||||
| MINT Futures | ||||||||||||
| MINTH20 | Mar 20 | 28.17 | 28.50 | 27.20 | 27.00 | 28.48 | 28.00 | -1.63 (-5.50%) | 2,323 | 1,132 | 29.63 | 27.83 |
| MINTM20 | Jun 20 | 27.93 | 27.93 | 27.93 | - | - | 27.93 | -1.67 (-5.64%) | 1,102 | 1,838 | 29.60 | 27.80 |
| MINTU20 | Sep 20 | 27.47 | 27.47 | 27.47 | - | 30.00 | 27.47 | -2.09 (-7.07%) | 202 | 4,910 | 29.56 | 27.77 |
| MINTZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 29.53 | 27.74 |
| Total MINT Futures | 3,627 | 7,880 | ||||||||||
| MTC Futures | ||||||||||||
| MTCH20 | Mar 20 | 60.88 | 60.88 | 59.25 | 58.25 | 59.50 | 59.25 | -1.75 (-2.87%) | 330 | 436 | 61.00 | 59.25 |
| MTCM20 | Jun 20 | 57.87 | 57.87 | 57.87 | 55.56 | 59.40 | 57.87 | -3.19 (-5.22%) | 1 | 350 | 61.06 | 57.87 |
| MTCU20 | Sep 20 | - | - | - | 56.65 | - | - | - | - | 201 | 61.13 | 59.38 |
| MTCZ20 | Dec 20 | - | - | - | 52.53 | - | - | - | - | - | 61.19 | 59.44 |
| Total MTC Futures | 331 | 987 | ||||||||||
| ORI Futures | ||||||||||||
| ORIH20 | Mar 20 | 5.70 | 5.70 | 5.58 | - | 5.65 | 5.58 | -0.12 (-2.11%) | 19 | 906 | 5.70 | 5.42 |
| ORIM20 | Jun 20 | - | - | - | - | - | - | - | - | 515 | 5.62 | 5.35 |
| ORIU20 | Sep 20 | - | - | - | - | - | - | - | 500 | 2,002 | 5.54 | 5.27 |
| ORIZ20 | Dec 20 | - | - | - | - | - | - | - | - | 500 | 5.45 | 5.20 |
| Total ORI Futures | 519 | 3,923 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBH20 | Mar 20 | 5.49 | 5.49 | 5.13 | 4.70 | 5.89 | 5.13 | -0.42 (-7.57%) | 2,002 | 11,707 | 5.55 | 5.13 |
| PLANBM20 | Jun 20 | 4.97 | 4.97 | 4.97 | - | - | 4.97 | -0.57 (-10.29%) | 1,525 | 4,671 | 5.54 | 5.12 |
| PLANBU20 | Sep 20 | - | - | - | - | - | - | - | - | 1,052 | 5.53 | 5.11 |
| PLANBZ20 | Dec 20 | - | - | - | - | - | - | - | 500 | 2,500 | 5.52 | 5.10 |
| Total PLANB Futures | 4,027 | 19,930 | ||||||||||
| PRM Futures | ||||||||||||
| PRMH20 | Mar 20 | 5.10 | 5.10 | 4.76 | - | 5.10 | 4.76 | -0.38 (-7.39%) | 5,774 | 582 | 5.14 | 4.85 |
| PRMM20 | Jun 20 | - | - | - | - | 4.84 | - | - | 5,740 | 33,714 | 5.12 | 4.83 |
| PRMU20 | Sep 20 | 4.36 | 4.36 | 4.36 | - | 4.90 | 4.36 | -0.74 (-14.51%) | 2 | 5,744 | 5.10 | 4.81 |
| PRMZ20 | Dec 20 | - | - | - | - | - | - | - | - | 2 | 5.07 | 4.79 |
| Total PRM Futures | 11,516 | 40,042 | ||||||||||
| PSH Futures | ||||||||||||
| PSHH20 | Mar 20 | 14.00 | 14.02 | 13.08 | 13.00 | 13.50 | 13.52 | -0.58 (-4.11%) | 500 | 7,845 | 14.10 | 13.50 |
| PSHM20 | Jun 20 | 13.85 | 14.03 | 13.51 | 12.00 | 13.55 | 13.53 | -0.22 (-1.60%) | 18 | 212 | 13.75 | 13.53 |
| PSHU20 | Sep 20 | - | - | - | - | 13.74 | - | - | - | 3 | 13.41 | 12.85 |
| PSHZ20 | Dec 20 | - | - | - | - | 16.50 | - | - | - | - | 13.09 | 12.53 |
| Total PSH Futures | 518 | 8,060 | ||||||||||
| PSL Futures | ||||||||||||
| PSLH20 | Mar 20 | 4.86 | 4.86 | 4.53 | 3.90 | 6.53 | 4.82 | -0.21 (-4.17%) | 29 | 705 | 5.03 | 4.77 |
| PSLM20 | Jun 20 | 4.78 | 4.78 | 4.49 | - | - | 4.49 | -0.55 (-10.91%) | 9 | 2,013 | 5.04 | 4.78 |
| PSLU20 | Sep 20 | - | - | - | - | - | - | - | - | 2 | 5.05 | 4.79 |
| PSLZ20 | Dec 20 | - | - | - | 4.09 | - | - | - | - | 500 | 5.06 | 4.80 |
| Total PSL Futures | 38 | 3,220 | ||||||||||
| PTG Futures | ||||||||||||
| PTGH20 | Mar 20 | 14.05 | 14.05 | 13.52 | 13.51 | 13.70 | 13.55 | -0.65 (-4.58%) | 392 | 2,712 | 14.20 | 13.55 |
| PTGM20 | Jun 20 | 13.50 | 13.91 | 13.50 | - | - | 13.67 | -0.51 (-3.60%) | 765 | 1,285 | 14.18 | 13.53 |
| PTGU20 | Sep 20 | 13.66 | 13.66 | 13.65 | - | - | 13.65 | -0.52 (-3.67%) | 2 | 11 | 14.17 | 13.52 |
| PTGZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 14.15 | 13.50 |
| Total PTG Futures | 1,159 | 4,008 | ||||||||||
| PTT Futures | ||||||||||||
| PTTH20 | Mar 20 | 41.60 | 41.60 | 40.42 | 40.10 | 41.20 | 40.99 | -0.61 (-1.47%) | 439 | 2,853 | 41.60 | 40.99 |
| PTTM20 | Jun 20 | 41.00 | 41.59 | 40.72 | 40.00 | 41.30 | 40.72 | -0.93 (-2.23%) | 310 | 3,674 | 41.65 | 40.72 |
| PTTU20 | Sep 20 | 40.31 | 40.31 | 40.31 | 40.00 | 44.00 | 40.31 | -0.50 (-1.23%) | 101 | 224 | 40.81 | 40.31 |
| PTTZ20 | Dec 20 | 41.59 | 41.59 | 40.62 | 39.09 | 43.80 | 40.62 | -1.19 (-2.85%) | 3 | 78 | 41.81 | 40.62 |
| Total PTT Futures | 853 | 6,829 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPH20 | Mar 20 | 116.92 | 117.64 | 113.00 | 113.36 | 114.00 | 113.36 | -6.14 (-5.14%) | 1,448 | 922 | 119.50 | 113.36 |
| PTTEPM20 | Jun 20 | 117.01 | 117.01 | 114.19 | 110.00 | 115.70 | 115.70 | -2.60 (-2.20%) | 298 | 633 | 118.30 | 115.70 |
| PTTEPU20 | Sep 20 | - | - | - | 106.18 | 117.99 | - | - | 50 | 78 | 117.10 | 111.05 |
| PTTEPZ20 | Dec 20 | - | - | - | 106.18 | 120.89 | - | - | - | 2 | 115.93 | 109.91 |
| Total PTTEP Futures | 1,796 | 1,635 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCH20 | Mar 20 | 46.37 | 46.37 | 42.76 | 43.11 | 44.20 | 43.80 | -3.47 (-7.34%) | 461 | 1,602 | 47.27 | 43.80 |
| PTTGCM20 | Jun 20 | 43.00 | 44.36 | 43.00 | 33.50 | 46.50 | 43.61 | -4.13 (-8.65%) | 52 | 875 | 47.74 | 43.61 |
| PTTGCU20 | Sep 20 | - | - | - | 43.03 | 49.00 | - | - | 60 | 307 | 45.60 | 43.08 |
| PTTGCZ20 | Dec 20 | - | - | - | 41.70 | 49.80 | - | - | - | - | 46.08 | 42.73 |
| Total PTTGC Futures | 573 | 2,784 | ||||||||||
| QH Futures | ||||||||||||
| QHH20 | Mar 20 | 2.44 | 2.44 | 2.28 | - | 2.30 | 2.28 | -0.15 (-6.17%) | 561 | 9,348 | 2.43 | 2.30 |
| QHM20 | Jun 20 | 2.34 | 2.34 | 2.22 | 1.70 | - | 2.26 | -0.12 (-5.04%) | 2,029 | 23,522 | 2.38 | 2.26 |
| QHU20 | Sep 20 | 2.39 | 2.39 | 2.29 | - | - | 2.29 | -0.04 (-1.72%) | 1,650 | 3,101 | 2.33 | 2.21 |
| QHZ20 | Dec 20 | - | - | - | - | - | - | - | - | 505 | 2.29 | 2.17 |
| Total QH Futures | 4,240 | 36,476 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHH20 | Mar 20 | - | - | - | 60.00 | 66.00 | - | - | 40 | 507 | 64.00 | 62.09 |
| RATCHM20 | Jun 20 | - | - | - | - | 62.00 | - | - | 185 | 213 | 63.55 | 61.66 |
| RATCHU20 | Sep 20 | - | - | - | - | - | - | - | 120 | 122 | 63.10 | 61.22 |
| RATCHZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 62.65 | 60.79 |
| Total RATCH Futures | 345 | 842 | ||||||||||
| ROBINS Futures | ||||||||||||
| ROBINSH20X | Mar 20 | 37.23 | 37.23 | 30.00 | 31.50 | 33.25 | 32.75 | -4.50 (-12.08%) | 80 | 801 | 37.25 | 32.75 |
| ROBINSM20X | Jun 20 | 36.26 | 36.26 | 36.26 | 31.50 | 33.50 | 36.26 | - | 5 | 47 | 36.26 | 33.50 |
| ROBINSU20X | Sep 20 | - | - | - | 28.00 | 33.00 | - | - | - | 157 | 37.42 | 32.90 |
| ROBINSZ20X | Dec 20 | - | - | - | 28.00 | 39.98 | - | - | - | 6 | 37.51 | 32.97 |
| Total ROBINS Futures | 85 | 1,011 | ||||||||||
| RS Futures | ||||||||||||
| RSH20 | Mar 20 | - | - | - | - | 10.90 | - | - | 628 | 13,802 | 10.70 | 10.58 |
| RSM20 | Jun 20 | - | - | - | - | - | - | - | 682 | 33,103 | 10.65 | 10.53 |
| RSU20 | Sep 20 | - | - | - | - | - | - | - | 100 | 33,583 | 10.59 | 10.49 |
| RSZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 10.54 | 10.44 |
| Total RS Futures | 1,410 | 80,488 | ||||||||||
| S Futures | ||||||||||||
| SH20 | Mar 20 | - | - | - | - | - | - | - | 500 | 6,747 | 2.14 | 2.14 |
| SM20 | Jun 20 | - | - | - | - | - | - | - | - | 7,294 | 2.13 | 2.13 |
| SU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 2.13 | 2.13 |
| SZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 2.12 | 2.12 |
| Total S Futures | 500 | 14,041 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTH20 | Mar 20 | 6.52 | 7.05 | 6.52 | - | 7.00 | 7.00 | -0.40 (-5.41%) | 4 | 3,384 | 7.40 | 7.00 |
| SAMARTM20 | Jun 20 | 7.04 | 7.04 | 7.04 | - | - | 7.04 | -0.35 (-4.74%) | 1 | 5,603 | 7.39 | 7.04 |
| SAMARTU20 | Sep 20 | - | - | - | - | - | - | - | - | 9,521 | 7.38 | 6.99 |
| SAMARTZ20 | Dec 20 | - | - | - | - | - | - | - | - | 2,000 | 7.37 | 6.98 |
| Total SAMART Futures | 5 | 20,508 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADH20X | Mar 20 | 72.50 | 72.75 | 69.00 | 67.01 | 70.49 | 69.66 | -2.36 (-3.28%) | 629 | 347 | 72.02 | 69.66 |
| SAWADM20 | Jun 20 | 69.00 | 69.00 | 66.55 | 68.00 | 68.74 | 66.55 | -4.55 (-6.40%) | 555 | 1,051 | 71.10 | 68.00 |
| SAWADU20 | Sep 20 | - | - | - | 64.39 | 72.75 | - | - | 160 | 40 | 72.35 | 69.98 |
| SAWADZ20 | Dec 20 | - | - | - | - | - | - | - | - | 20 | 72.52 | 70.14 |
| Total SAWAD Futures | 1,344 | 1,458 | ||||||||||
| SCB Futures | ||||||||||||
| SCBH20X | Mar 20 | 93.42 | 93.48 | 86.68 | 84.06 | 87.75 | 87.75 | -5.43 (-5.83%) | 1,156 | 2,314 | 93.18 | 87.75 |
| SCBM20X | Jun 20 | 86.88 | 86.88 | 84.25 | 81.00 | 99.00 | 84.75 | -5.88 (-6.49%) | 90 | 744 | 90.63 | 84.75 |
| SCBU20X | Sep 20 | 87.55 | 87.55 | 87.55 | 80.00 | 83.00 | 87.55 | -2.97 (-3.28%) | 21 | 3,540 | 90.52 | 83.00 |
| SCBZ20X | Dec 20 | - | - | - | 79.00 | 99.00 | - | - | 60 | 85 | 89.22 | 84.11 |
| Total SCB Futures | 1,327 | 6,683 | ||||||||||
| SCC Futures | ||||||||||||
| SCCH20 | Mar 20 | 330.10 | 330.10 | 317.00 | 315.10 | 319.00 | 319.00 | -18.80 (-5.57%) | 399 | 828 | 337.80 | 319.00 |
| SCCM20 | Jun 20 | 319.94 | 319.94 | 313.02 | 307.50 | 314.90 | 316.30 | -17.40 (-5.21%) | 162 | 427 | 333.70 | 314.90 |
| SCCU20 | Sep 20 | 319.30 | 319.30 | 313.00 | 303.60 | 312.00 | 313.00 | -19.39 (-5.83%) | 46 | 567 | 332.39 | 312.00 |
| SCCZ20 | Dec 20 | 316.70 | 316.70 | 316.70 | 303.60 | 313.90 | 316.70 | -13.03 (-3.95%) | 1 | 4 | 329.73 | 313.90 |
| Total SCC Futures | 608 | 1,826 | ||||||||||
| SGP Futures | ||||||||||||
| SGPH20 | Mar 20 | - | - | - | - | - | - | - | - | 550 | 8.12 | 7.68 |
| SGPM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 8.06 | 7.61 |
| SGPU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 7.99 | 7.55 |
| SGPZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 7.93 | 7.48 |
| Total SGP Futures | 550 | |||||||||||
| SIRI Futures | ||||||||||||
| SIRIH20 | Mar 20 | 0.88 | 0.88 | 0.76 | - | 0.79 | 0.79 | -0.12 (-13.19%) | 18,244 | 413,246 | 0.91 | 0.77 |
| SIRIM20 | Jun 20 | 0.89 | 0.89 | 0.81 | - | - | 0.81 | -0.11 (-11.96%) | 1,050 | 53,427 | 0.92 | 0.75 |
| SIRIU20 | Sep 20 | 0.83 | 0.84 | 0.80 | - | - | 0.80 | -0.06 (-6.98%) | 5,526 | 554 | 0.86 | 0.72 |
| SIRIZ20 | Dec 20 | 0.81 | 0.81 | 0.81 | 0.80 | - | 0.81 | -0.02 (-2.41%) | 1 | - | 0.83 | 0.70 |
| Total SIRI Futures | 24,821 | 467,227 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIH20 | Mar 20 | 16.21 | 16.21 | 16.15 | 15.50 | 16.20 | 16.15 | -0.17 (-1.04%) | 543 | 1,143 | 16.32 | 16.15 |
| SPALIM20 | Jun 20 | 15.99 | 15.99 | 15.78 | 15.54 | - | 15.78 | -0.33 (-2.05%) | 303 | 215 | 16.11 | 15.94 |
| SPALIU20 | Sep 20 | 15.75 | 15.75 | 15.75 | - | - | 15.75 | -0.15 (-0.94%) | 301 | 305 | 15.90 | 15.74 |
| SPALIZ20 | Dec 20 | - | - | - | - | - | - | - | - | 50 | 15.70 | 15.54 |
| Total SPALI Futures | 1,147 | 1,713 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGH20 | Mar 20 | - | - | - | 17.22 | 19.49 | - | - | - | 147 | 18.80 | 17.91 |
| SPCGM20 | Jun 20 | - | - | - | - | - | - | - | - | 8 | 18.55 | 17.67 |
| SPCGU20 | Sep 20 | - | - | - | - | - | - | - | - | 2 | 18.30 | 17.43 |
| SPCGZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 18.05 | 17.20 |
| Total SPCG Futures | 157 | |||||||||||
| SPRC Futures | ||||||||||||
| SPRCH20 | Mar 20 | 8.00 | 8.00 | 7.95 | 7.01 | 8.20 | 7.95 | -0.25 (-3.05%) | 3 | 718 | 8.20 | 7.95 |
| SPRCM20 | Jun 20 | - | - | - | - | 9.40 | - | - | - | 7,890 | 8.07 | 7.92 |
| SPRCU20 | Sep 20 | - | - | - | - | - | - | - | - | 3,000 | 7.94 | 7.90 |
| SPRCZ20 | Dec 20 | - | - | - | - | - | - | - | 1,000 | 16,700 | 7.81 | 7.87 |
| Total SPRC Futures | 1,003 | 28,308 | ||||||||||
| STA Futures | ||||||||||||
| STAH20 | Mar 20 | 12.25 | 12.30 | 11.28 | 11.20 | 12.60 | 11.45 | -1.01 (-8.11%) | 517 | 5,326 | 12.46 | 11.45 |
| STAM20 | Jun 20 | 11.34 | 11.34 | 11.34 | 10.50 | 13.00 | 11.34 | -0.72 (-5.97%) | 601 | 1,284 | 12.06 | 11.34 |
| STAU20 | Sep 20 | - | - | - | - | - | - | - | - | 100 | 12.19 | 11.21 |
| STAZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 12.06 | 11.09 |
| Total STA Futures | 1,118 | 6,710 | ||||||||||
| STEC Futures | ||||||||||||
| STECH20 | Mar 20 | 15.06 | 15.09 | 14.64 | 14.64 | 15.08 | 14.64 | -0.86 (-5.55%) | 1,855 | 5,579 | 15.50 | 14.64 |
| STECM20 | Jun 20 | 14.61 | 14.63 | 14.61 | 14.50 | 14.81 | 14.62 | -0.72 (-4.69%) | 604 | 1,621 | 15.34 | 14.62 |
| STECU20 | Sep 20 | - | - | - | - | - | - | - | 300 | 2 | 15.32 | 14.47 |
| STECZ20 | Dec 20 | - | - | - | - | - | - | - | - | 2 | 15.23 | 14.39 |
| Total STEC Futures | 2,759 | 7,204 | ||||||||||
| STPI Futures | ||||||||||||
| STPIH20 | Mar 20 | 5.26 | 5.26 | 5.26 | 4.80 | 5.53 | 5.26 | +0.15 (+2.94%) | 4 | 5,150 | 5.11 | 5.26 |
| STPIM20 | Jun 20 | - | - | - | - | - | - | - | 500 | 1,544 | 5.12 | 5.27 |
| STPIU20 | Sep 20 | - | - | - | - | - | - | - | - | 2,501 | 5.14 | 5.28 |
| STPIZ20 | Dec 20 | - | - | - | - | - | - | - | - | 513 | 5.15 | 5.29 |
| Total STPI Futures | 504 | 9,708 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERH20 | Mar 20 | 0.42 | 0.42 | 0.40 | - | 0.42 | 0.41 | -0.05 (-10.87%) | 15,060 | 33,743 | 0.46 | 0.41 |
| SUPERM20 | Jun 20 | - | - | - | - | - | - | - | 8,000 | 22,074 | 0.46 | 0.41 |
| SUPERU20 | Sep 20 | - | - | - | - | - | - | - | - | 1,000 | 0.46 | 0.41 |
| SUPERZ20 | Dec 20 | - | - | - | - | - | - | - | 1,000 | 1,000 | 0.46 | 0.41 |
| Total SUPER Futures | 24,060 | 57,817 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOH20 | Mar 20 | 20.10 | 20.10 | 19.20 | 19.00 | 19.55 | 19.20 | -1.16 (-5.70%) | 631 | 1,094 | 20.36 | 19.20 |
| TASCOM20 | Jun 20 | 20.12 | 20.12 | 19.16 | 18.20 | - | 19.16 | -0.88 (-4.39%) | 307 | 1,302 | 20.04 | 18.90 |
| TASCOU20 | Sep 20 | - | - | - | - | 19.85 | - | - | - | 126 | 19.73 | 18.60 |
| TASCOZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 19.42 | 18.30 |
| Total TASCO Futures | 938 | 2,522 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPH20X | Mar 20 | 54.64 | 54.64 | 53.00 | - | 56.50 | 53.00 | -2.30 (-4.16%) | 63 | 166 | 55.30 | 53.32 |
| TCAPM20X | Jun 20 | 52.20 | 52.50 | 52.20 | 51.50 | 55.50 | 52.50 | +0.50 (+0.96%) | 2 | 180 | 52.00 | 52.50 |
| TCAPU20X | Sep 20 | - | - | - | - | 54.73 | - | - | - | - | 54.23 | 52.31 |
| TCAPZ20 | Dec 20 | - | - | - | - | - | - | - | - | 60 | 53.70 | 51.81 |
| Total TCAP Futures | 65 | 406 | ||||||||||
| THAI Futures | ||||||||||||
| THAIH20 | Mar 20 | 4.30 | 4.30 | 3.86 | - | 3.95 | 3.95 | -0.53 (-11.83%) | 429 | 1,971 | 4.48 | 3.95 |
| THAIM20 | Jun 20 | 4.45 | 4.45 | 3.90 | 3.90 | 4.13 | 3.90 | -0.59 (-13.14%) | 53 | 377 | 4.49 | 3.90 |
| THAIU20 | Sep 20 | - | - | - | - | - | - | - | - | 915 | 4.50 | 3.97 |
| THAIZ20 | Dec 20 | 4.00 | 4.00 | 4.00 | - | - | 4.00 | -0.51 (-11.31%) | 601 | 4,242 | 4.51 | 3.98 |
| Total THAI Futures | 1,083 | 7,505 | ||||||||||
| THANI Futures | ||||||||||||
| THANIH20 | Mar 20 | 5.12 | 5.12 | 5.00 | - | 5.00 | 5.00 | -0.43 (-7.92%) | 6 | 1,551 | 5.43 | 5.18 |
| THANIM20 | Jun 20 | - | - | - | - | - | - | - | - | 6 | 5.36 | 5.11 |
| THANIU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 5.29 | 5.05 |
| THANIZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 5.23 | 4.99 |
| Total THANI Futures | 6 | 1,557 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMH20 | Mar 20 | 3.26 | 3.26 | 3.18 | - | 4.00 | 3.18 | -0.25 (-7.29%) | 5 | 175 | 3.43 | 3.11 |
| THCOMM20 | Jun 20 | - | - | - | - | - | - | - | 1,000 | 10 | 3.39 | 3.07 |
| THCOMU20 | Sep 20 | - | - | - | - | - | - | - | 1,000 | 1,003 | 3.35 | 3.03 |
| THCOMZ20 | Dec 20 | - | - | - | 2.50 | - | - | - | - | - | 3.31 | 2.99 |
| Total THCOM Futures | 2,005 | 1,188 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOH20 | Mar 20 | 102.40 | 102.40 | 97.65 | 97.56 | 98.51 | 98.00 | -2.02 (-2.02%) | 403 | 686 | 100.02 | 98.00 |
| TISCOM20 | Jun 20 | - | - | - | 90.79 | 95.13 | - | - | 220 | 175 | 98.48 | 96.56 |
| TISCOU20 | Sep 20 | - | - | - | - | 95.70 | - | - | - | - | 96.95 | 95.12 |
| TISCOZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 95.45 | 93.71 |
| Total TISCO Futures | 623 | 861 | ||||||||||
| TKN Futures | ||||||||||||
| TKNH20 | Mar 20 | 8.22 | 8.22 | 8.02 | 7.70 | 9.98 | 8.09 | -0.10 (-1.22%) | 54 | 1,656 | 8.19 | 8.09 |
| TKNM20 | Jun 20 | 8.35 | 8.35 | 8.35 | - | 10.00 | 8.35 | +0.07 (+0.85%) | 7,101 | 12,449 | 8.28 | 8.03 |
| TKNU20 | Sep 20 | - | - | - | - | - | - | - | - | 252 | 8.06 | 7.96 |
| TKNZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 8.00 | 7.90 |
| Total TKN Futures | 7,155 | 14,357 | ||||||||||
| TMB Futures | ||||||||||||
| TMBH20X | Mar 20 | 1.21 | 1.21 | 1.07 | 1.09 | 1.10 | 1.09 | -0.14 (-11.38%) | 8,681 | 58,813 | 1.23 | 1.09 |
| TMBM20X | Jun 20 | 1.24 | 1.24 | 1.06 | - | 1.13 | 1.08 | -0.16 (-12.90%) | 7,513 | 61,699 | 1.24 | 1.08 |
| TMBU20 | Sep 20 | 1.20 | 1.20 | 1.05 | - | - | 1.05 | -0.17 (-13.93%) | 5,081 | 47,758 | 1.22 | 1.08 |
| TMBZ20 | Dec 20 | 1.15 | 1.15 | 1.15 | 1.00 | - | 1.15 | -0.06 (-4.96%) | 502 | 20,504 | 1.21 | 1.08 |
| Total TMB Futures | 21,777 | 188,774 | ||||||||||
| TOP Futures | ||||||||||||
| TOPH20 | Mar 20 | 46.90 | 47.00 | 44.85 | 44.10 | 45.00 | 44.85 | -2.55 (-5.38%) | 629 | 2,875 | 47.40 | 44.85 |
| TOPM20 | Jun 20 | - | - | - | 44.00 | 49.00 | - | - | 620 | 6,296 | 47.13 | 44.60 |
| TOPU20 | Sep 20 | - | - | - | 43.81 | 49.00 | - | - | 50 | 217 | 46.86 | 44.35 |
| TOPZ20 | Dec 20 | - | - | - | 42.00 | 50.00 | - | - | 250 | 1,936 | 49.99 | 44.10 |
| Total TOP Futures | 1,549 | 11,324 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLH20 | Mar 20 | 1.23 | 1.25 | 1.21 | 1.21 | 1.26 | 1.21 | -0.11 (-8.33%) | 29 | 1,773 | 1.32 | 1.21 |
| TPIPLM20 | Jun 20 | - | - | - | - | - | - | - | - | 337 | 1.32 | 1.21 |
| TPIPLU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 1.32 | 1.21 |
| TPIPLZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 1.32 | 1.21 |
| Total TPIPL Futures | 29 | 2,110 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEH20 | Mar 20 | 3.38 | 3.38 | 3.16 | 3.17 | 3.18 | 3.18 | -0.25 (-7.29%) | 2,836 | 34,804 | 3.43 | 3.18 |
| TRUEM20 | Jun 20 | 3.36 | 3.40 | 3.21 | 3.17 | 3.26 | 3.21 | -0.22 (-6.41%) | 11,608 | 57,517 | 3.43 | 3.21 |
| TRUEU20 | Sep 20 | 3.39 | 3.39 | 3.17 | - | - | 3.17 | -0.23 (-6.76%) | 2 | 10,683 | 3.40 | 3.15 |
| TRUEZ20 | Dec 20 | - | - | - | - | - | - | - | - | 8 | 3.39 | 3.14 |
| Total TRUE Futures | 14,446 | 103,012 | ||||||||||
| TTA Futures | ||||||||||||
| TTAH20 | Mar 20 | 3.00 | 3.00 | 2.50 | 2.55 | 3.14 | 2.55 | -0.60 (-19.05%) | 59 | 392 | 3.15 | 2.86 |
| TTAM20 | Jun 20 | 3.02 | 3.02 | 3.00 | 2.21 | - | 3.00 | -0.14 (-4.46%) | 8 | 21 | 3.14 | 2.85 |
| TTAU20 | Sep 20 | - | - | - | - | - | - | - | - | 3 | 3.14 | 2.85 |
| TTAZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 3.13 | 2.84 |
| Total TTA Futures | 67 | 416 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLH20 | Mar 20 | 3.08 | 3.30 | 2.97 | 3.20 | 3.41 | 3.30 | -0.13 (-3.79%) | 12 | 1,542 | 3.43 | 3.30 |
| TTCLM20 | Jun 20 | - | - | - | - | - | - | - | - | 1,501 | 3.44 | 3.31 |
| TTCLU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 3.45 | 3.31 |
| TTCLZ20 | Dec 20 | - | - | - | - | - | - | - | - | 3 | 3.45 | 3.32 |
| Total TTCL Futures | 12 | 3,046 | ||||||||||
| TTW Futures | ||||||||||||
| TTWH20 | Mar 20 | 13.55 | 13.55 | 13.25 | 13.26 | 14.30 | 13.25 | -0.30 (-2.21%) | 10 | 156 | 13.55 | 13.26 |
| TTWM20 | Jun 20 | - | - | - | - | - | - | - | 100 | 201 | 13.43 | 13.15 |
| TTWU20 | Sep 20 | - | - | - | - | 14.50 | - | - | - | 142 | 13.31 | 13.03 |
| TTWZ20 | Dec 20 | - | - | - | - | 14.00 | - | - | - | - | 13.20 | 12.92 |
| Total TTW Futures | 110 | 499 | ||||||||||
| TU Futures | ||||||||||||
| TUH20 | Mar 20 | 15.16 | 15.16 | 14.65 | 14.00 | 15.65 | 14.86 | -0.63 (-4.07%) | 1,699 | 1,563 | 15.49 | 14.86 |
| TUM20 | Jun 20 | - | - | - | - | - | - | - | - | 353 | 15.41 | 14.78 |
| TUU20 | Sep 20 | - | - | - | - | - | - | - | - | 2 | 15.32 | 14.71 |
| TUZ20 | Dec 20 | - | - | - | - | - | - | - | - | 1 | 15.24 | 14.63 |
| Total TU Futures | 1,699 | 1,919 | ||||||||||
| TVO Futures | ||||||||||||
| TVOH20 | Mar 20 | 26.62 | 26.62 | 26.62 | - | - | 26.62 | -0.98 (-3.55%) | 1 | 105 | 27.60 | 26.61 |
| TVOM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 27.21 | 26.22 |
| TVOU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 26.82 | 25.83 |
| TVOZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 26.44 | 25.45 |
| Total TVO Futures | 1 | 105 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQH20 | Mar 20 | 6.00 | 6.12 | 6.00 | 5.80 | 7.23 | 6.05 | -0.18 (-2.89%) | 6 | 319 | 6.23 | 6.05 |
| UNIQM20 | Jun 20 | 6.25 | 6.25 | 6.12 | - | 6.20 | 6.12 | -0.05 (-0.81%) | 15 | 744 | 6.17 | 6.00 |
| UNIQU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 6.11 | 5.94 |
| UNIQZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 6.06 | 5.89 |
| Total UNIQ Futures | 21 | 1,063 | ||||||||||
| VGI Futures | ||||||||||||
| VGIH20 | Mar 20 | 7.37 | 7.37 | 7.07 | 7.00 | 7.79 | 7.07 | -0.20 (-2.75%) | 1,012 | 8,116 | 7.27 | 7.07 |
| VGIM20 | Jun 20 | 7.25 | 7.25 | 7.01 | - | - | 7.10 | -0.16 (-2.20%) | 25 | 3,525 | 7.26 | 7.06 |
| VGIU20 | Sep 20 | - | - | - | - | - | - | - | - | 2 | 7.26 | 7.06 |
| VGIZ20 | Dec 20 | - | - | - | - | - | - | - | - | 1 | 7.25 | 7.05 |
| Total VGI Futures | 1,037 | 11,644 | ||||||||||
| VNG Futures | ||||||||||||
| VNGH20 | Mar 20 | - | - | - | - | - | - | - | - | 3 | 3.39 | 3.29 |
| VNGM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 3.35 | 3.24 |
| VNGU20 | Sep 20 | 3.30 | 3.30 | 3.30 | - | - | 3.30 | -0.10 (-2.94%) | 1 | 2,644 | 3.40 | 3.30 |
| VNGZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 3.27 | 3.17 |
| Total VNG Futures | 1 | 2,647 | ||||||||||
| WHA Futures | ||||||||||||
| WHAH20 | Mar 20 | 3.10 | 3.12 | 2.84 | 2.84 | 3.06 | 2.90 | -0.24 (-7.64%) | 8,733 | 24,417 | 3.14 | 2.90 |
| WHAM20 | Jun 20 | 3.10 | 3.10 | 2.81 | - | 2.88 | 2.88 | -0.24 (-7.69%) | 6,216 | 11,553 | 3.12 | 2.88 |
| WHAU20 | Sep 20 | 2.86 | 2.86 | 2.86 | - | 3.03 | 2.86 | -0.25 (-8.04%) | 2,006 | 37,897 | 3.11 | 2.88 |
| WHAZ20 | Dec 20 | - | - | - | - | - | - | - | - | 13 | 3.10 | 2.86 |
| Total WHA Futures | 16,955 | 73,880 | ||||||||||
| Total Single Stock Futures | 394,754 | 2,284,854 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GF10 Futures | ||||||||||||
| GF10G20 | Feb 20 | 24,830 | 25,120 | 24,800 | 25,020 | 25,060 | 25,030 | +160 (+0.64%) | 4,152 | 6,799 | 24,870.00 | 25,030.00 |
| GF10J20 | Apr 20 | 24,970 | 25,250 | 24,920 | 25,160 | 25,170 | 25,170 | +170 (+0.68%) | 12,065 | 18,627 | 25,000.00 | 25,170.00 |
| GF10M20 | Jun 20 | 25,040 | 25,330 | 25,010 | 25,230 | 25,280 | 25,260 | +190 (+0.76%) | 6,302 | 10,685 | 25,070.00 | 25,250.00 |
| Total GF10 Futures | 22,519 | 36,111 | ||||||||||
| GF50 Futures | ||||||||||||
| GFG20 | Feb 20 | 24,960 | 25,100 | 24,820 | 24,950 | - | 25,050 | +100 (+0.40%) | 131 | 644 | 24,950.00 | 25,040.00 |
| GFJ20 | Apr 20 | 24,950 | 25,240 | 24,930 | 25,160 | 25,170 | 25,160 | +140 (+0.56%) | 376 | 782 | 25,020.00 | 25,160.00 |
| GFM20 | Jun 20 | 25,080 | 25,300 | 25,010 | 25,220 | 25,260 | 25,230 | +130 (+0.52%) | 199 | 434 | 25,100.00 | 25,230.00 |
| Total GF50 Futures | 706 | 1,860 | ||||||||||
| Gold Online Futures | ||||||||||||
| GOH20 | Mar 20 | 1,649.70 | 1,663.00 | 1,643.20 | 1,655.10 | 1,655.40 | 1,655.00 | +0.40 (+0.02%) | 56,443 | 77,730 | 1,654.60 | 1,656.00 |
| Total Gold Online Futures | 56,443 | 77,730 | ||||||||||
| Total Precious Metal Futures | 79,668 | 115,701 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOLD-D | ||||||||||||
| GDH20 | Mar 20 | 1,652.50 | 1,659.90 | 1,649.40 | 1,535.00 | - | 1,649.40 | -31.93 (-1.90%) | 5 | 12 | 1,681.33 | 1,649.40 |
| Total GOLD-D | 5 | 12 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USD Futures | ||||||||||||
| USDG20 | Feb 20 | 31.83 | 31.91 | 31.83 | 31.85 | 31.90 | 31.89 | +0.19 (+0.60%) | 2,222 | 2,013 | 31.7000 | 31.8900 |
| USDH20 | Mar 20 | 31.82 | 31.92 | 31.81 | 31.83 | 31.86 | 31.86 | +0.20 (+0.63%) | 9,345 | 11,711 | 31.6600 | 31.8300 |
| USDJ20 | Apr 20 | - | - | - | 31.81 | 31.86 | - | - | - | 153 | 31.6600 | 31.8800 |
| USDM20 | Jun 20 | 31.73 | 31.87 | 31.73 | 31.82 | 31.83 | 31.82 | +0.22 (+0.70%) | 6,727 | 17,725 | 31.6000 | 31.8200 |
| Total USD Futures | 18,294 | 31,602 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BB3 Futures | ||||||||||||
| BB3H20 | Mar 20 | - | - | - | - | - | - | - | - | - | 98.8200 | 98.8200 |
| BB3M20 | Jun 20 | - | - | - | - | - | - | - | - | - | 98.6050 | 98.6100 |
| Total BB3 Futures | ||||||||||||
| TGB5 Futures | ||||||||||||
| TGB5H20 | Mar 20 | - | - | - | - | - | - | - | - | - | 120.1700 | 120.4000 |
| TGB5M20 | Jun 20 | - | - | - | - | - | - | - | - | - | 120.1200 | 120.3600 |
| 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 | ||||||||||||
| RSS3G20 | Feb 20 | - | - | - | - | - | - | - | - | - | 52.00 | 51.70 |
| RSS3H20 | Mar 20 | - | - | - | - | - | - | - | - | - | 52.10 | 51.85 |
| RSS3J20 | Apr 20 | - | - | - | - | - | - | - | - | - | 53.05 | 52.25 |
| RSS3K20 | May 20 | - | - | - | - | - | - | - | - | - | 53.05 | 52.65 |
| RSS3M20 | Jun 20 | - | - | - | - | - | - | - | - | - | 53.05 | 52.65 |
| RSS3N20 | Jul 20 | - | - | - | - | - | - | - | - | - | 52.95 | 52.65 |
| RSS3Q20 | Aug 20 | - | - | - | - | - | - | - | - | - | 52.75 | 52.45 |
| Total RSS3 Futures | ||||||||||||
| RSS3D Futures | ||||||||||||
| RSS3DG20 | Feb 20 | 50.40 | 50.80 | 50.40 | 50.10 | 51.10 | 50.80 | +0.10 (+0.20%) | 68 | 4 | 50.70 | 50.80 |
| RSS3DH20 | Mar 20 | 50.90 | 51.20 | 50.70 | 50.50 | 51.50 | 50.70 | -0.05 (-0.10%) | 72 | - | 50.75 | 50.70 |
| RSS3DJ20 | Apr 20 | 51.60 | 51.80 | 51.30 | 51.10 | 52.10 | 51.30 | -0.55 (-1.06%) | 80 | - | 51.85 | 51.30 |
| RSS3DK20 | May 20 | 52.10 | 52.30 | 51.90 | 51.70 | 52.70 | 52.00 | +0.10 (+0.19%) | 80 | - | 51.90 | 52.00 |
| RSS3DM20 | Jun 20 | 52.30 | 52.40 | 51.90 | 51.70 | 52.70 | 52.00 | +0.10 (+0.19%) | 92 | 12 | 51.90 | 52.00 |
| RSS3DN20 | Jul 20 | 52.30 | 52.30 | 51.80 | 51.50 | 52.50 | 51.90 | - | 92 | 12 | 51.90 | 51.90 |
| RSS3DQ20 | Aug 20 | - | - | - | - | - | - | - | - | - | 52.75 | 52.45 |
| Total RSS3D Futures | 484 | 28 | ||||||||||
| Total Agriculture Futures | 484 | 28 | ||||||||||
Swipe
| SET50 Index Options | Trading date: 26 Feb 2020 TFEX Thailand Equity Index Market Status: Closed | |||||||||||||||||||||
| 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 | |||||||||||||||||||||
| Feb 20 | ||||||||||||||||||||||
| - | - | - | 1.0 | - | - | - | - | - | 67.80 | 18.30 | 900 | - | - | - | - | - | - | - | - | - | 0.10 | 0.80 |
| - | - | - | - | - | - | - | - | - | 42.80 | 2.90 | 925 | - | - | - | - | - | - | - | - | - | 0.10 | 10.40 |
| - | - | - | - | - | - | - | - | - | 18.80 | 0.10 | 950 | - | - | - | 22.0 | - | - | - | - | - | 1.00 | 32.60 |
| - | - | - | - | - | - | - | - | - | 3.30 | 0.10 | 975 | - | - | - | - | - | - | - | - | - | 10.50 | 57.60 |
| - | - | - | - | - | - | - | - | - | 0.10 | 0.10 | 1,000 | - | - | - | - | - | - | - | - | - | 32.30 | 82.60 |
| - | - | - | - | - | - | - | - | - | 0.10 | 0.10 | 1,025 | - | - | - | - | - | - | - | - | - | 57.20 | 107.60 |
| - | - | - | - | - | - | - | - | - | 0.10 | 0.10 | 1,050 | - | - | - | - | - | - | - | - | - | 82.20 | 132.60 |
| - | - | - | - | - | - | - | - | - | 0.10 | 0.10 | 1,075 | - | - | - | - | - | - | - | - | - | 107.20 | 157.60 |
| - | - | - | - | - | - | - | - | - | 0.10 | 0.10 | 1,100 | - | - | - | - | - | - | - | - | - | 132.20 | 182.60 |
| - | - | - | - | - | - | - | - | - | 0.10 | 0.10 | 1,125 | - | - | - | - | - | - | - | - | - | 157.20 | 207.60 |
| Mar 20 | ||||||||||||||||||||||
| 42.8 | 45.0 | 31.8 | 33.0 | - | 31.8 | -31.0 (-49.36%) | 25 | 7 | 62.80 | 41.80 | 900 | 5.0 | 18.6 | 5.0 | 16.3 | 16.4 | 16.3 | +12.6 (+340.54%) | 1,451 | 678 | 3.70 | 16.40 |
| 39.0 | 39.0 | 19.0 | 21.0 | 22.5 | 22.8 | -23.6 (-50.86%) | 596 | 49 | 46.40 | 22.50 | 925 | 10.1 | 29.7 | 9.0 | 24.0 | 27.0 | 27.5 | +20.0 (+266.67%) | 1,141 | 533 | 7.50 | 27.30 |
| 22.7 | 27.9 | 10.6 | 12.6 | 15.2 | 12.5 | -12.5 (-50.00%) | 1,494 | 573 | 25.00 | 12.30 | 950 | 16.8 | 46.0 | 16.0 | 41.2 | 42.0 | 42.0 | +28.6 (+213.43%) | 1,862 | 2,476 | 13.40 | 42.10 |
| 12.4 | 12.4 | 5.8 | 6.3 | 6.8 | 6.9 | -5.8 (-45.67%) | 2,141 | 1,286 | 12.70 | 6.60 | 975 | 27.0 | 80.0 | 27.0 | 50.0 | 62.0 | 62.0 | +36.3 (+141.25%) | 769 | 3,224 | 25.70 | 62.40 |
| 5.0 | 5.4 | 2.7 | 2.9 | 3.2 | 3.0 | -3.1 (-50.82%) | 1,922 | 3,176 | 6.10 | 3.00 | 1,000 | 50.0 | 87.4 | 47.0 | 80.0 | 87.0 | 87.4 | +42.7 (+95.53%) | 973 | 6,326 | 44.70 | 87.00 |
| 2.3 | 2.8 | 1.0 | 1.3 | 1.5 | 1.3 | -1.8 (-58.06%) | 1,245 | 5,075 | 3.10 | 1.20 | 1,025 | 87.0 | 111.0 | 65.0 | 102.4 | 112.0 | 104.0 | +37.3 (+55.92%) | 256 | 4,669 | 66.70 | 104.00 |
| 1.2 | 1.2 | 0.5 | 0.6 | 0.9 | 0.9 | -0.5 (-35.71%) | 654 | 6,757 | 1.40 | 0.90 | 1,050 | 93.0 | 136.0 | 93.0 | 126.0 | 136.0 | 136.0 | +49.8 (+57.77%) | 123 | 3,720 | 86.20 | 136.00 |
| 1.0 | 1.0 | 0.5 | 0.5 | 0.7 | 0.5 | -0.4 (-44.44%) | 378 | 7,448 | 0.90 | 0.50 | 1,075 | 120.0 | 156.0 | 120.0 | 155.2 | 162.0 | 156.0 | +39.0 (+33.33%) | 35 | 1,923 | 117.00 | 156.00 |
| 0.5 | 0.5 | 0.3 | 0.3 | 0.5 | 0.4 | -0.2 (-33.33%) | 154 | 7,169 | 0.60 | 0.40 | 1,100 | 151.0 | 197.0 | 151.0 | 137.5 | 187.0 | 197.0 | +59.9 (+43.69%) | 3 | 568 | 137.10 | 187.00 |
| 0.4 | 0.4 | 0.2 | 0.2 | 0.4 | 0.4 | - | 503 | 3,958 | 0.40 | 0.40 | 1,125 | 199.5 | 199.5 | 150.0 | 160.0 | 222.0 | 199.0 | +39.8 (+25.00%) | 115 | 104 | 159.20 | 199.00 |
| 0.2 | 0.2 | 0.1 | - | 0.1 | 0.1 | - | 57 | 4,499 | 0.10 | 0.20 | 1,150 | 398.5 | 398.5 | 398.5 | 135.0 | 277.0 | 398.5 | +214.5 (+116.58%) | 4 | 78 | 184.00 | 277.00 |
| Apr 20 | ||||||||||||||||||||||
| - | - | - | - | - | - | - | - | - | 75.00 | 53.40 | 900 | - | - | - | - | - | - | - | - | - | 11.00 | 39.30 |
| - | - | - | - | - | - | - | - | - | 57.30 | 41.40 | 925 | - | - | - | - | - | - | - | - | - | 18.20 | 52.30 |
| - | - | - | - | - | - | - | - | - | 42.20 | 31.50 | 950 | - | - | - | - | - | - | - | - | - | 28.10 | 67.30 |
| - | - | - | - | - | - | - | - | - | 30.00 | 23.50 | 975 | - | - | - | - | - | - | - | - | - | 40.80 | 84.30 |
| - | - | - | - | - | - | - | - | - | 20.50 | 17.20 | 1,000 | - | - | - | - | - | - | - | - | - | 56.30 | 103.00 |
| - | - | - | - | - | - | - | - | - | 13.50 | 12.40 | 1,025 | - | - | - | - | - | - | - | - | - | 74.30 | 123.10 |
| - | - | - | - | - | - | - | - | - | 8.60 | 8.80 | 1,050 | - | - | - | - | - | - | - | - | - | 94.30 | 144.40 |
| - | - | - | - | - | - | - | - | - | 5.20 | 6.10 | 1,075 | - | - | - | - | - | - | - | - | - | 115.90 | 166.70 |
| Jun 20 | ||||||||||||||||||||||
| 48.3 | 48.3 | 40.0 | 15.1 | 43.0 | 40.0 | -29.6 (-42.53%) | 2 | 1 | 69.60 | 40.00 | 900 | 19.0 | 31.0 | 16.0 | 29.0 | 30.5 | 30.6 | +16.6 (+118.57%) | 140 | 67 | 14.00 | 29.80 |
| 36.9 | 38.2 | 30.0 | 32.1 | 33.5 | 32.2 | -35.3 (-52.30%) | 40 | - | 67.50 | 32.20 | 925 | 19.9 | 44.0 | 19.9 | 35.0 | 45.0 | 43.0 | +24.5 (+132.43%) | 163 | 103 | 18.50 | 43.00 |
| 31.0 | 31.0 | 20.5 | 25.2 | 27.0 | 26.5 | -8.5 (-24.29%) | 135 | 53 | 35.00 | 26.10 | 950 | 35.5 | 63.0 | 26.2 | 31.1 | 99.9 | 63.0 | +32.5 (+106.56%) | 145 | 620 | 30.50 | 63.00 |
| 26.0 | 26.0 | 16.2 | 17.8 | 18.5 | 18.0 | -9.4 (-34.31%) | 59 | 119 | 27.40 | 18.00 | 975 | 58.0 | 82.0 | 57.0 | 70.0 | 90.0 | 81.0 | +36.5 (+82.02%) | 36 | 795 | 44.50 | 81.00 |
| 18.0 | 19.5 | 9.6 | 9.7 | 11.9 | 10.0 | -7.0 (-41.18%) | 82 | 366 | 17.00 | 10.00 | 1,000 | 71.5 | 99.0 | 71.5 | 90.0 | 120.0 | 95.6 | +33.6 (+54.19%) | 20 | 667 | 62.00 | 95.60 |
| 11.9 | 11.9 | 7.0 | 7.5 | 9.5 | 7.0 | -4.2 (-37.50%) | 89 | 243 | 11.20 | 7.50 | 1,025 | 92.0 | 123.0 | 92.0 | 71.3 | 124.0 | 115.0 | +35.0 (+43.75%) | 362 | 922 | 80.00 | 115.00 |
| 7.3 | 8.0 | 4.0 | 4.9 | 5.5 | 5.5 | -1.0 (-15.38%) | 223 | 511 | 6.50 | 5.50 | 1,050 | 129.0 | 145.0 | 129.0 | 69.0 | 149.0 | 145.0 | +51.5 (+55.08%) | 17 | 90 | 93.50 | 145.00 |
| 4.4 | 8.7 | 3.6 | 3.6 | 4.1 | 3.7 | -0.5 (-11.90%) | 76 | 785 | 4.20 | 3.70 | 1,075 | 149.5 | 159.0 | 6.0 | 159.0 | 300.0 | 159.0 | +31.6 (+24.80%) | 313 | 59 | 127.40 | 159.00 |
| 4.0 | 5.4 | 2.4 | 2.3 | 4.3 | 2.4 | -0.3 (-11.11%) | 24 | 1,240 | 2.70 | 2.40 | 1,100 | 300.0 | 300.0 | 155.0 | 90.0 | - | 155.0 | +6.4 (+4.31%) | 25 | 69 | 148.60 | 201.90 |
| 3.0 | 3.0 | 1.8 | 1.9 | 2.1 | 1.8 | -0.1 (-5.26%) | 23 | 1,346 | 1.90 | 1.90 | 1,125 | 199.5 | 199.5 | 199.5 | 80.0 | - | 199.5 | +28.8 (+16.87%) | 12 | 64 | 170.70 | 224.00 |
| Total SET50 Index Options | 9,922 | 44,661 | 7,965 | 27,755 | ||||||||||||||||||
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
