Futures/Options Prices
24 Jun 2021
As of 16:21:04
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SET50 Index Futures | ||||||||||||
| S50M21 | Jun 21 | 957.0 | 957.0 | 947.3 | 954.0 | 954.1 | 954.0 | -4.4 (-0.46%) | 176,058 | 277,605 | 958.40 | - |
| S50N21 | Jul 21 | 955.1 | 955.8 | 948.1 | 953.9 | 954.5 | 953.0 | -4.5 (-0.47%) | 201 | 177 | 957.50 | - |
| S50Q21 | Aug 21 | 950.2 | 951.5 | 946.0 | 952.2 | 952.9 | 951.5 | -4.8 (-0.50%) | 65 | 72 | 956.30 | - |
| S50U21 | Sep 21 | 953.5 | 953.5 | 944.5 | 951.3 | 951.5 | 951.4 | -3.5 (-0.37%) | 94,882 | 81,099 | 954.90 | - |
| S50Z21 | Dec 21 | 952.0 | 952.0 | 943.2 | 949.8 | 950.0 | 950.0 | -3.7 (-0.39%) | 7,257 | 17,874 | 953.70 | - |
| S50H22 | Mar 22 | 950.3 | 950.3 | 940.6 | 946.7 | 947.0 | 946.8 | -4.2 (-0.44%) | 2,219 | 5,524 | 951.00 | - |
| Total SET50 Index Futures | 280,682 | 382,351 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BANK Index Futures | ||||||||||||
| BANKM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 352.50 | - |
| BANKU21 | Sep 21 | - | - | - | - | - | - | - | - | - | 350.70 | - |
| BANKZ21 | Dec 21 | - | - | - | - | - | - | - | - | - | 348.80 | - |
| BANKH22 | Mar 22 | - | - | - | - | - | - | - | - | - | 347.00 | - |
| Total BANK Index Futures | ||||||||||||
| COMM Index Futures | ||||||||||||
| COMMM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 37,215.00 | - |
| COMMU21 | Sep 21 | - | - | - | - | - | - | - | - | - | 37,113.00 | - |
| COMMZ21 | Dec 21 | - | - | - | - | - | - | - | - | - | 37,011.00 | - |
| COMMH22 | Mar 22 | - | - | - | - | - | - | - | - | - | 36,910.00 | - |
| Total COMM Index Futures | ||||||||||||
| ENERG Index Futures | ||||||||||||
| ENERGM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 23,778.00 | - |
| ENERGU21 | Sep 21 | - | - | - | - | - | - | - | - | - | 23,677.00 | - |
| ENERGZ21 | Dec 21 | - | - | - | - | - | - | - | - | - | 23,578.00 | - |
| ENERGH22 | Mar 22 | - | - | - | - | - | - | - | - | - | 23,480.00 | - |
| Total ENERG Index Futures | ||||||||||||
| FOOD Index Futures | ||||||||||||
| FOODM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 13,740.00 | - |
| FOODU21 | Sep 21 | - | - | - | - | - | - | - | - | - | 13,675.00 | - |
| FOODZ21 | Dec 21 | - | - | - | - | - | - | - | - | - | 13,612.00 | - |
| FOODH22 | Mar 22 | - | - | - | - | - | - | - | - | - | 13,548.00 | - |
| Total FOOD Index Futures | ||||||||||||
| ICT Index Futures | ||||||||||||
| ICTM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 143.40 | - |
| ICTU21 | Sep 21 | - | - | - | - | - | - | - | - | - | 141.90 | - |
| ICTZ21 | Dec 21 | - | - | - | - | - | - | - | - | - | 140.40 | - |
| ICTH22 | Mar 22 | - | - | - | - | - | - | - | - | - | 138.90 | - |
| 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 | ||||||||||||
| AAVM21 | Jun 21 | 2.99 | 2.99 | 2.87 | 2.90 | 2.93 | 2.90 | -0.11 (-3.65%) | 426 | 2,064 | 3.01 | - |
| AAVU21 | Sep 21 | 2.91 | 2.92 | 2.88 | 2.92 | 2.95 | 2.92 | -0.06 (-2.01%) | 573 | 12,755 | 2.98 | - |
| AAVZ21 | Dec 21 | 2.91 | 2.91 | 2.91 | 2.85 | 2.97 | 2.91 | -0.11 (-3.64%) | 3,001 | 4,090 | 3.02 | - |
| AAVH22 | Mar 22 | - | - | - | 2.83 | 2.98 | - | - | - | 3 | 3.02 | - |
| Total AAV Futures | 4,000 | 18,912 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCM21 | Jun 21 | 171.00 | 171.21 | 170.60 | 171.00 | 171.50 | 171.10 | -0.15 (-0.09%) | 72 | 2,814 | 171.25 | - |
| ADVANCU21 | Sep 21 | 170.00 | 170.73 | 170.00 | 170.50 | 170.90 | 170.50 | +0.40 (+0.24%) | 103 | 4,572 | 170.10 | - |
| ADVANCZ21 | Dec 21 | 170.01 | 170.01 | 170.00 | 169.03 | 171.20 | 170.00 | +1.75 (+1.04%) | 3 | 882 | 168.25 | - |
| ADVANCH22 | Mar 22 | - | - | - | 168.50 | 173.40 | - | - | 40 | 405 | 166.77 | - |
| Total ADVANC Futures | 218 | 8,673 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSM21 | Jun 21 | 189.85 | 191.00 | 189.16 | 190.65 | 192.07 | 191.00 | -0.35 (-0.18%) | 16 | 169 | 191.35 | - |
| AEONTSU21 | Sep 21 | 193.19 | 193.19 | 190.15 | 190.69 | 192.19 | 190.15 | -0.31 (-0.16%) | 6 | 518 | 190.46 | - |
| AEONTSZ21 | Dec 21 | - | - | - | 188.85 | 192.28 | - | - | - | 249 | 189.58 | - |
| AEONTSH22 | Mar 22 | - | - | - | 188.75 | 195.06 | - | - | - | 6 | 188.71 | - |
| Total AEONTS Futures | 22 | 942 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAM21X | Jun 21 | 18.95 | 18.95 | 18.95 | 18.95 | 19.10 | 18.95 | -0.43 (-2.22%) | 51 | 265 | 19.38 | - |
| AMATAU21 | Sep 21 | 19.20 | 19.20 | 18.71 | 18.82 | 18.90 | 18.71 | -0.62 (-3.21%) | 1,124 | 4,205 | 19.33 | - |
| AMATAZ21 | Dec 21 | - | - | - | 18.76 | 19.25 | - | - | 100 | 7,506 | 19.28 | - |
| AMATAH22 | Mar 22 | - | - | - | - | - | - | - | 100 | 300 | 19.23 | - |
| Total AMATA Futures | 1,375 | 12,276 | ||||||||||
| AOT Futures | ||||||||||||
| AOTM21 | Jun 21 | 65.06 | 65.09 | 63.19 | 63.52 | 64.08 | 64.00 | -1.51 (-2.30%) | 31 | 605 | 65.51 | - |
| AOTU21 | Sep 21 | 65.25 | 65.25 | 63.50 | 63.90 | 64.28 | 64.38 | -1.32 (-2.01%) | 2,460 | 2,192 | 65.70 | - |
| AOTZ21 | Dec 21 | 63.86 | 63.86 | 62.50 | 62.91 | 64.09 | 62.50 | -3.07 (-4.68%) | 107 | 462 | 65.57 | - |
| AOTH22 | Mar 22 | 63.00 | 63.00 | 63.00 | 62.73 | 65.80 | 63.00 | -2.61 (-3.98%) | 1 | 95 | 65.61 | - |
| Total AOT Futures | 2,599 | 3,354 | ||||||||||
| AP Futures | ||||||||||||
| APM21X | Jun 21 | 8.25 | 8.48 | 8.25 | 8.40 | 8.48 | 8.48 | +0.04 (+0.47%) | 6 | 1,598 | 8.44 | - |
| APU21X | Sep 21 | - | - | - | 8.38 | 8.49 | - | - | 3,000 | 8,687 | 8.34 | - |
| APZ21X | Dec 21 | - | - | - | 8.20 | 8.54 | - | - | - | - | 8.24 | - |
| APH22X | Mar 22 | - | - | - | 8.20 | 8.78 | - | - | - | - | 8.14 | - |
| Total AP Futures | 3,006 | 10,285 | ||||||||||
| AWC Futures | ||||||||||||
| AWCM21 | Jun 21 | - | - | - | 4.53 | 4.67 | - | - | - | 2 | 4.66 | - |
| AWCU21 | Sep 21 | 4.64 | 4.68 | 4.50 | 4.58 | 4.68 | 4.62 | -0.04 (-0.86%) | 39 | 4,210 | 4.66 | - |
| AWCZ21 | Dec 21 | - | - | - | 4.52 | 4.72 | - | - | - | 1,100 | 4.67 | - |
| AWCH22 | Mar 22 | - | - | - | - | - | - | - | 2,000 | 1,500 | 4.68 | - |
| Total AWC Futures | 2,039 | 6,812 | ||||||||||
| BA Futures | ||||||||||||
| BAM21 | Jun 21 | 9.66 | 9.66 | 9.66 | 9.55 | 9.65 | 9.66 | -0.09 (-0.92%) | 1 | 20 | 9.75 | - |
| BAU21 | Sep 21 | 9.66 | 9.66 | 9.54 | 9.50 | 9.68 | 9.54 | -0.22 (-2.25%) | 503 | 1,090 | 9.76 | - |
| BAZ21 | Dec 21 | - | - | - | 9.41 | 9.63 | - | - | - | 569 | 9.77 | - |
| BAH22 | Mar 22 | - | - | - | 9.45 | 9.94 | - | - | - | 11 | 9.78 | - |
| Total BA Futures | 504 | 1,690 | ||||||||||
| BAM Futures | ||||||||||||
| BAMM21 | Jun 21 | 19.05 | 19.05 | 18.60 | 18.60 | 18.95 | 19.05 | +0.06 (+0.32%) | 5 | 23 | 18.99 | - |
| BAMU21 | Sep 21 | 18.42 | 18.70 | 18.42 | 18.53 | 18.80 | 18.70 | -0.03 (-0.16%) | 1,307 | 5,765 | 18.73 | - |
| BAMZ21 | Dec 21 | - | - | - | 18.10 | 19.08 | - | - | 900 | 5,401 | 18.79 | - |
| BAMH22 | Mar 22 | - | - | - | 16.90 | - | - | - | - | 100 | 18.68 | - |
| Total BAM Futures | 2,212 | 11,289 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUM21 | Jun 21 | 15.35 | 15.71 | 15.15 | 15.53 | 15.64 | 15.55 | +0.24 (+1.57%) | 7,364 | 6,295 | 15.31 | - |
| BANPUU21 | Sep 21 | 15.20 | 15.55 | 15.02 | 15.50 | 15.60 | 15.50 | +0.30 (+1.97%) | 8,242 | 16,407 | 15.20 | - |
| BANPUZ21 | Dec 21 | 15.50 | 15.50 | 15.50 | 15.37 | 15.60 | 15.50 | +0.30 (+1.97%) | 510 | 5,724 | 15.20 | - |
| BANPUH22 | Mar 22 | - | - | - | 15.35 | 15.94 | - | - | - | 4,005 | 15.14 | - |
| Total BANPU Futures | 16,116 | 32,431 | ||||||||||
| BAY Futures | ||||||||||||
| BAYM21 | Jun 21 | 31.68 | 31.68 | 31.50 | 30.70 | 31.00 | 31.50 | -0.50 (-1.56%) | 2 | 552 | 32.00 | - |
| BAYU21 | Sep 21 | 31.80 | 31.80 | 31.80 | 30.58 | 31.34 | 31.80 | -0.15 (-0.47%) | 1 | 827 | 31.95 | - |
| BAYZ21 | Dec 21 | 32.00 | 32.00 | 32.00 | 31.00 | 31.55 | 32.00 | +0.10 (+0.31%) | 1 | 307 | 31.90 | - |
| BAYH22 | Mar 22 | - | - | - | 30.40 | 31.99 | - | - | - | - | 31.86 | - |
| Total BAY Futures | 4 | 1,686 | ||||||||||
| BBL Futures | ||||||||||||
| BBLM21 | Jun 21 | 115.50 | 115.50 | 115.02 | 115.05 | 115.50 | 115.02 | -1.14 (-0.98%) | 188 | 2,008 | 116.16 | - |
| BBLU21 | Sep 21 | 115.40 | 115.50 | 115.25 | 115.30 | 115.75 | 115.25 | -0.42 (-0.36%) | 252 | 3,848 | 115.67 | - |
| BBLZ21 | Dec 21 | - | - | - | 115.50 | 116.49 | - | - | 20 | 3,789 | 115.19 | - |
| BBLH22 | Mar 22 | - | - | - | 111.00 | 118.49 | - | - | - | 667 | 114.72 | - |
| Total BBL Futures | 460 | 10,312 | ||||||||||
| BCH Futures | ||||||||||||
| BCHM21 | Jun 21 | 21.81 | 22.01 | 21.49 | 21.71 | 21.89 | 21.70 | +0.15 (+0.70%) | 74 | 798 | 21.55 | - |
| BCHU21 | Sep 21 | 21.83 | 21.83 | 21.83 | 21.68 | 21.80 | 21.83 | +0.13 (+0.60%) | 901 | 4,941 | 21.70 | - |
| BCHZ21 | Dec 21 | - | - | - | 21.61 | 22.00 | - | - | 100 | 303 | 21.49 | - |
| BCHH22 | Mar 22 | - | - | - | 21.41 | 22.39 | - | - | - | 303 | 21.45 | - |
| Total BCH Futures | 1,075 | 6,345 | ||||||||||
| BCP Futures | ||||||||||||
| BCPM21 | Jun 21 | - | - | - | 24.93 | 25.39 | - | - | - | 564 | 25.17 | - |
| BCPU21 | Sep 21 | - | - | - | 24.64 | 25.39 | - | - | - | 3,828 | 25.10 | - |
| BCPZ21 | Dec 21 | - | - | - | 24.64 | 25.48 | - | - | - | 609 | 25.03 | - |
| BCPH22 | Mar 22 | - | - | - | 24.54 | 26.38 | - | - | - | 1 | 24.97 | - |
| Total BCP Futures | 5,002 | |||||||||||
| BCPG Futures | ||||||||||||
| BCPGM21X | Jun 21 | 13.01 | 13.26 | 13.01 | 13.16 | 13.20 | 13.26 | -0.10 (-0.75%) | 106 | 1,891 | 13.36 | - |
| BCPGU21X | Sep 21 | 13.06 | 13.06 | 13.05 | 13.01 | 13.19 | 13.05 | -0.25 (-1.88%) | 102 | 1,168 | 13.30 | - |
| BCPGZ21 | Dec 21 | - | - | - | 12.90 | 13.29 | - | - | - | 1,007 | 13.25 | - |
| BCPGH22 | Mar 22 | - | - | - | - | - | - | - | - | 100 | 13.19 | - |
| Total BCPG Futures | 208 | 4,166 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSM21 | Jun 21 | 22.80 | 22.80 | 22.50 | 22.75 | 22.90 | 22.70 | -0.16 (-0.70%) | 76 | 2,029 | 22.86 | - |
| BDMSU21 | Sep 21 | 22.70 | 22.87 | 22.60 | 22.80 | 22.88 | 22.87 | -0.03 (-0.13%) | 536 | 3,968 | 22.90 | - |
| BDMSZ21 | Dec 21 | 22.65 | 22.65 | 22.60 | 22.56 | 23.13 | 22.64 | - | 308 | 729 | 22.64 | - |
| BDMSH22 | Mar 22 | - | - | - | 22.35 | 23.89 | - | - | 200 | 40 | 22.54 | - |
| Total BDMS Futures | 1,120 | 6,766 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYM21 | Jun 21 | 1.68 | 1.71 | 1.67 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 3,063 | 16,112 | 1.71 | - |
| BEAUTYU21 | Sep 21 | 1.70 | 1.70 | 1.68 | 1.69 | 1.71 | 1.69 | -0.02 (-1.17%) | 3,076 | 43,400 | 1.71 | - |
| BEAUTYZ21 | Dec 21 | - | - | - | 1.63 | 1.73 | - | - | 500 | 10,018 | 1.71 | - |
| BEAUTYH22 | Mar 22 | - | - | - | 1.62 | 1.75 | - | - | - | 3,006 | 1.72 | - |
| Total BEAUTY Futures | 6,639 | 72,536 | ||||||||||
| BEC Futures | ||||||||||||
| BECM21 | Jun 21 | 12.50 | 13.30 | 12.50 | 13.08 | 13.31 | 13.30 | +0.25 (+1.92%) | 276 | 2,611 | 13.05 | - |
| BECU21 | Sep 21 | 13.49 | 13.49 | 12.68 | 12.95 | 13.19 | 13.20 | +0.20 (+1.54%) | 2,251 | 10,082 | 13.00 | - |
| BECZ21 | Dec 21 | - | - | - | 12.84 | 13.35 | - | - | - | 517 | 13.08 | - |
| BECH22 | Mar 22 | - | - | - | 12.79 | 13.65 | - | - | - | 2 | 13.10 | - |
| Total BEC Futures | 2,527 | 13,212 | ||||||||||
| BEM Futures | ||||||||||||
| BEMM21 | Jun 21 | 8.28 | 8.34 | 8.20 | 8.35 | 8.39 | 8.34 | -0.05 (-0.60%) | 162 | 7,402 | 8.39 | - |
| BEMU21 | Sep 21 | 8.28 | 8.32 | 8.27 | 8.35 | 8.45 | 8.32 | -0.03 (-0.36%) | 3,523 | 20,687 | 8.35 | - |
| BEMZ21 | Dec 21 | 8.24 | 8.24 | 8.24 | 8.32 | 8.49 | 8.24 | -0.12 (-1.44%) | 1 | 16,330 | 8.36 | - |
| BEMH22 | Mar 22 | - | - | - | 8.31 | 8.68 | - | - | - | 20 | 8.35 | - |
| Total BEM Futures | 3,686 | 44,439 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMM21 | Jun 21 | 42.01 | 42.14 | 41.30 | 42.00 | 42.20 | 42.00 | -0.95 (-2.21%) | 1,357 | 4,498 | 42.95 | - |
| BGRIMU21 | Sep 21 | 42.50 | 42.50 | 41.50 | 41.80 | 42.18 | 42.18 | -0.94 (-2.18%) | 438 | 5,909 | 43.12 | - |
| BGRIMZ21 | Dec 21 | - | - | - | 41.62 | 42.29 | - | - | 1,000 | 4,466 | 43.97 | - |
| BGRIMH22 | Mar 22 | - | - | - | 41.50 | 43.38 | - | - | - | 402 | 42.77 | - |
| Total BGRIM Futures | 2,795 | 15,275 | ||||||||||
| BH Futures | ||||||||||||
| BHM21 | Jun 21 | - | - | - | 128.85 | 129.64 | - | - | - | 359 | 129.46 | - |
| BHU21 | Sep 21 | 129.15 | 129.15 | 129.15 | 128.86 | 129.65 | 129.15 | +0.34 (+0.26%) | 21 | 572 | 128.81 | - |
| BHZ21 | Dec 21 | - | - | - | 128.66 | 130.35 | - | - | - | 235 | 128.17 | - |
| BHH22 | Mar 22 | - | - | - | 128.06 | 131.74 | - | - | - | 38 | 127.54 | - |
| Total BH Futures | 21 | 1,204 | ||||||||||
| BJC Futures | ||||||||||||
| BJCM21 | Jun 21 | 34.26 | 34.26 | 34.01 | 34.26 | 34.66 | 34.26 | -0.50 (-1.44%) | 106 | 2,788 | 34.76 | - |
| BJCU21 | Sep 21 | 34.62 | 34.62 | 34.20 | 34.23 | 34.64 | 34.20 | -0.41 (-1.18%) | 115 | 2,562 | 34.61 | - |
| BJCZ21 | Dec 21 | - | - | - | 34.28 | 34.75 | - | - | 100 | 356 | 34.46 | - |
| BJCH22 | Mar 22 | - | - | - | 34.07 | 35.65 | - | - | - | 9 | 34.31 | - |
| Total BJC Futures | 321 | 5,715 | ||||||||||
| BLA Futures | ||||||||||||
| BLAM21 | Jun 21 | 27.71 | 27.71 | 27.71 | 28.65 | 29.80 | 27.71 | -0.79 (-2.77%) | 2 | 49 | 28.50 | - |
| BLAU21 | Sep 21 | - | - | - | 29.01 | 29.84 | - | - | 500 | 1,249 | 28.48 | - |
| BLAZ21 | Dec 21 | - | - | - | 26.81 | 30.03 | - | - | 1,000 | 1,202 | 28.45 | - |
| BLAH22 | Mar 22 | - | - | - | 26.61 | 30.57 | - | - | - | - | 28.43 | - |
| Total BLA Futures | 1,502 | 2,500 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDM21 | Jun 21 | 1.11 | 1.11 | 1.10 | 1.10 | 1.12 | 1.10 | -0.02 (-1.79%) | 2,232 | 67,018 | 1.12 | - |
| BLANDU21 | Sep 21 | 1.11 | 1.11 | 1.09 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 2,042 | 119,297 | 1.12 | - |
| BLANDZ21 | Dec 21 | - | - | - | 1.08 | 1.13 | - | - | 1,000 | 75,221 | 1.11 | - |
| BLANDH22 | Mar 22 | - | - | - | 1.08 | 1.15 | - | - | - | 7,019 | 1.10 | - |
| Total BLAND Futures | 5,274 | 268,555 | ||||||||||
| BPP Futures | ||||||||||||
| BPPM21 | Jun 21 | 18.45 | 18.45 | 18.45 | 17.91 | 18.10 | 18.45 | -0.15 (-0.81%) | 201 | 1,244 | 18.60 | - |
| BPPU21 | Sep 21 | - | - | - | 17.55 | 17.99 | - | - | 400 | 4,003 | 18.46 | - |
| BPPZ21 | Dec 21 | - | - | - | 16.08 | 18.13 | - | - | - | 270 | 18.32 | - |
| BPPH22 | Mar 22 | - | - | - | 16.08 | - | - | - | 100 | 100 | 18.19 | - |
| Total BPP Futures | 701 | 5,617 | ||||||||||
| BTS Futures | ||||||||||||
| BTSM21 | Jun 21 | 9.44 | 9.44 | 9.44 | 9.33 | 9.44 | 9.44 | -0.04 (-0.42%) | 3,875 | 37,795 | 9.48 | - |
| BTSU21 | Sep 21 | 9.34 | 9.39 | 9.19 | 9.25 | 9.30 | 9.29 | -0.09 (-0.96%) | 3,291 | 11,866 | 9.38 | - |
| BTSZ21 | Dec 21 | - | - | - | 9.22 | 9.42 | - | - | 200 | 8,265 | 9.35 | - |
| BTSH22 | Mar 22 | 9.29 | 9.29 | 9.29 | 9.08 | 9.44 | 9.29 | - | 1 | 726 | 9.29 | - |
| Total BTS Futures | 7,367 | 58,652 | ||||||||||
| CBG Futures | ||||||||||||
| CBGM21 | Jun 21 | 137.01 | 137.01 | 136.10 | 136.55 | 137.49 | 136.98 | -1.02 (-0.74%) | 113 | 1,224 | 138.00 | - |
| CBGU21 | Sep 21 | 136.00 | 136.50 | 135.00 | 135.50 | 136.50 | 136.50 | -0.20 (-0.15%) | 359 | 9,095 | 136.70 | - |
| CBGZ21 | Dec 21 | - | - | - | 134.86 | 136.50 | - | - | 60 | 6,072 | 137.14 | - |
| CBGH22 | Mar 22 | - | - | - | 134.06 | 136.29 | - | - | - | 48 | 136.71 | - |
| Total CBG Futures | 532 | 16,439 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELM21 | Jun 21 | 33.25 | 33.25 | 33.00 | 33.10 | 33.50 | 33.25 | -1.50 (-4.32%) | 108 | 363 | 34.75 | - |
| CENTELU21 | Sep 21 | - | - | - | 32.65 | 33.70 | - | - | 525 | 948 | 34.79 | - |
| CENTELZ21 | Dec 21 | - | - | - | 33.02 | 33.97 | - | - | 100 | 841 | 34.83 | - |
| CENTELH22 | Mar 22 | - | - | - | 32.51 | 34.69 | - | - | 200 | 105 | 34.88 | - |
| Total CENTEL Futures | 933 | 2,257 | ||||||||||
| CHG Futures | ||||||||||||
| CHGM21 | Jun 21 | 3.73 | 3.74 | 3.58 | 3.71 | 3.76 | 3.74 | +0.12 (+3.31%) | 417 | 527 | 3.62 | - |
| CHGU21 | Sep 21 | 3.73 | 3.73 | 3.56 | 3.70 | 3.72 | 3.71 | +0.02 (+0.54%) | 20,275 | 44,768 | 3.69 | - |
| CHGZ21 | Dec 21 | - | - | - | 3.71 | 3.76 | - | - | 3,000 | 5,506 | 3.60 | - |
| CHGH22 | Mar 22 | - | - | - | 3.65 | 3.86 | - | - | 500 | 501 | 3.59 | - |
| Total CHG Futures | 24,192 | 51,302 | ||||||||||
| CK Futures | ||||||||||||
| CKM21 | Jun 21 | 19.48 | 19.56 | 19.10 | 19.40 | 19.57 | 19.56 | -0.12 (-0.61%) | 298 | 1,135 | 19.68 | - |
| CKU21 | Sep 21 | 19.65 | 19.65 | 19.02 | 19.40 | 19.45 | 19.45 | -0.20 (-1.02%) | 747 | 9,681 | 19.65 | - |
| CKZ21 | Dec 21 | - | - | - | 19.22 | 19.63 | - | - | - | 3,976 | 19.63 | - |
| CKH22 | Mar 22 | - | - | - | 19.25 | 20.12 | - | - | - | 402 | 19.60 | - |
| Total CK Futures | 1,045 | 15,194 | ||||||||||
| CKP Futures | ||||||||||||
| CKPM21 | Jun 21 | 5.52 | 5.60 | 5.50 | 5.54 | 5.58 | 5.54 | -0.16 (-2.81%) | 48 | 2,242 | 5.70 | - |
| CKPU21 | Sep 21 | 5.52 | 5.59 | 5.52 | 5.52 | 5.56 | 5.52 | -0.08 (-1.43%) | 1,507 | 6,760 | 5.60 | - |
| CKPZ21 | Dec 21 | 5.52 | 5.52 | 5.52 | 5.50 | 5.66 | 5.52 | -0.18 (-3.16%) | 1 | 2,001 | 5.70 | - |
| CKPH22 | Mar 22 | - | - | - | 5.50 | 5.77 | - | - | - | 1,550 | 5.69 | - |
| Total CKP Futures | 1,556 | 12,553 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7M21 | Jun 21 | 70.25 | 70.25 | 68.25 | 68.05 | 68.60 | 68.25 | -2.50 (-3.53%) | 14 | 618 | 70.75 | - |
| COM7U21 | Sep 21 | 69.15 | 69.15 | 67.40 | 67.20 | 68.08 | 67.40 | -3.00 (-4.26%) | 306 | 2,138 | 70.40 | - |
| COM7Z21 | Dec 21 | - | - | - | 66.36 | 68.93 | - | - | - | 1,682 | 70.42 | - |
| COM7H22 | Mar 22 | - | - | - | 66.47 | 69.19 | - | - | - | 207 | 70.25 | - |
| Total COM7 Futures | 320 | 4,645 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLM21 | Jun 21 | 60.00 | 60.32 | 59.67 | 60.26 | 60.44 | 60.32 | -0.13 (-0.22%) | 717 | 2,624 | 60.45 | - |
| CPALLU21 | Sep 21 | 60.50 | 60.55 | 60.21 | 60.48 | 60.70 | 60.55 | -0.41 (-0.67%) | 717 | 4,676 | 60.96 | - |
| CPALLZ21 | Dec 21 | 60.56 | 60.56 | 60.56 | 60.56 | 61.24 | 60.56 | - | 491 | 1,242 | 60.56 | - |
| CPALLH22 | Mar 22 | - | - | - | 60.26 | 61.20 | - | - | - | 254 | 60.00 | - |
| Total CPALL Futures | 1,925 | 8,796 | ||||||||||
| CPF Futures | ||||||||||||
| CPFM21 | Jun 21 | 26.82 | 26.85 | 26.52 | 26.64 | 26.70 | 26.70 | -0.30 (-1.11%) | 2,124 | 16,098 | 27.00 | - |
| CPFU21 | Sep 21 | 26.87 | 26.90 | 26.65 | 26.74 | 26.80 | 26.75 | -0.26 (-0.96%) | 2,349 | 29,137 | 27.01 | - |
| CPFZ21 | Dec 21 | 26.65 | 26.65 | 26.60 | 26.60 | 27.09 | 26.60 | +0.03 (+0.11%) | 505 | 5,716 | 26.57 | - |
| CPFH22 | Mar 22 | - | - | - | 26.21 | 27.35 | - | - | 400 | 1,704 | 26.36 | - |
| Total CPF Futures | 5,378 | 52,655 | ||||||||||
| CPN Futures | ||||||||||||
| CPNM21 | Jun 21 | 52.62 | 53.00 | 52.37 | 53.50 | 53.89 | 53.00 | -0.62 (-1.16%) | 82 | 673 | 53.62 | - |
| CPNU21 | Sep 21 | 53.00 | 53.23 | 53.00 | 53.51 | 54.33 | 53.22 | -0.29 (-0.54%) | 203 | 1,935 | 53.51 | - |
| CPNZ21 | Dec 21 | - | - | - | 53.50 | 54.45 | - | - | 40 | 488 | 53.41 | - |
| CPNH22 | Mar 22 | - | - | - | 53.20 | 55.39 | - | - | 100 | 86 | 53.30 | - |
| Total CPN Futures | 425 | 3,182 | ||||||||||
| CRC Futures | ||||||||||||
| CRCM21 | Jun 21 | - | - | - | 34.55 | 35.18 | - | - | - | - | 35.25 | - |
| CRCU21 | Sep 21 | 35.00 | 35.00 | 34.75 | 34.75 | 35.48 | 34.75 | -0.75 (-2.11%) | 9 | 298 | 35.50 | - |
| CRCZ21 | Dec 21 | - | - | - | 34.75 | 35.65 | - | - | - | 140 | 35.14 | - |
| CRCH22 | Mar 22 | - | - | - | - | - | - | - | 300 | - | 35.08 | - |
| Total CRC Futures | 309 | 438 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAM21 | Jun 21 | 548.99 | 548.99 | 534.50 | 548.00 | 550.00 | 546.50 | -3.50 (-0.64%) | 40 | 369 | 550.00 | - |
| DELTAU21 | Sep 21 | 532.59 | 536.00 | 524.00 | 537.50 | 541.00 | 536.00 | -5.49 (-1.01%) | 9 | 336 | 541.49 | - |
| DELTAZ21 | Dec 21 | - | - | - | 529.01 | 536.99 | - | - | - | 38 | 549.59 | - |
| DELTAH22 | Mar 22 | - | - | - | 524.01 | 532.00 | - | - | - | 7 | 549.38 | - |
| Total DELTA Futures | 49 | 750 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACM21 | Jun 21 | 30.56 | 30.81 | 30.56 | 30.57 | 30.70 | 30.70 | -0.50 (-1.60%) | 5 | 1,577 | 31.20 | - |
| DTACU21 | Sep 21 | 30.11 | 30.20 | 30.11 | 30.45 | 30.84 | 30.20 | -0.30 (-0.98%) | 5 | 5,007 | 30.50 | - |
| DTACZ21 | Dec 21 | 30.99 | 31.24 | 30.99 | 30.25 | 30.99 | 31.24 | +1.41 (+4.73%) | 11 | 2,377 | 29.83 | - |
| DTACH22 | Mar 22 | 30.08 | 30.08 | 30.08 | 30.10 | 31.58 | 30.08 | +0.90 (+3.08%) | 1 | 123 | 29.18 | - |
| Total DTAC Futures | 22 | 9,084 | ||||||||||
| EA Futures | ||||||||||||
| EAM21 | Jun 21 | 59.34 | 59.39 | 58.43 | 58.92 | 59.20 | 58.92 | -0.96 (-1.60%) | 622 | 2,291 | 59.88 | - |
| EAU21 | Sep 21 | 59.74 | 59.74 | 58.80 | 58.70 | 59.49 | 59.24 | -0.51 (-0.85%) | 319 | 2,455 | 59.75 | - |
| EAZ21 | Dec 21 | - | - | - | 58.68 | 59.54 | - | - | - | 215 | 59.87 | - |
| EAH22 | Mar 22 | - | - | - | 58.77 | 60.18 | - | - | - | 223 | 59.87 | - |
| Total EA Futures | 941 | 5,184 | ||||||||||
| EASTW Futures | ||||||||||||
| EASTWM21 | Jun 21 | - | - | - | 9.85 | 10.00 | - | - | - | 811 | 10.09 | - |
| EASTWU21 | Sep 21 | - | - | - | 9.05 | - | - | - | 400 | 5,600 | 10.01 | - |
| EASTWZ21 | Dec 21 | - | - | - | 8.84 | - | - | - | 800 | 3,300 | 9.92 | - |
| EASTWH22 | Mar 22 | - | - | - | 8.84 | - | - | - | - | 2,400 | 9.83 | - |
| Total EASTW Futures | 1,200 | 12,111 | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOM21 | Jun 21 | 174.50 | 174.50 | 173.23 | 173.25 | 174.35 | 173.80 | -2.10 (-1.19%) | 193 | 776 | 175.90 | - |
| EGCOU21 | Sep 21 | 174.00 | 174.50 | 172.14 | 172.55 | 173.50 | 173.00 | -2.01 (-1.15%) | 127 | 1,125 | 175.01 | - |
| EGCOZ21 | Dec 21 | - | - | - | 172.50 | 173.50 | - | - | 20 | 355 | 173.18 | - |
| EGCOH22 | Mar 22 | - | - | - | 171.16 | 173.50 | - | - | - | 141 | 171.84 | - |
| Total EGCO Futures | 340 | 2,397 | ||||||||||
| EPG Futures | ||||||||||||
| EPGM21 | Jun 21 | 10.52 | 10.62 | 10.40 | 10.40 | 10.62 | 10.40 | -0.30 (-2.80%) | 510 | 3,090 | 10.70 | - |
| EPGU21 | Sep 21 | 10.49 | 10.59 | 10.39 | 10.36 | 10.49 | 10.49 | -0.64 (-5.75%) | 3,058 | 13,239 | 11.13 | - |
| EPGZ21 | Dec 21 | - | - | - | 9.96 | 10.53 | - | - | - | 4,002 | 10.59 | - |
| EPGH22 | Mar 22 | - | - | - | 10.16 | 10.82 | - | - | - | - | 10.54 | - |
| Total EPG Futures | 3,568 | 20,331 | ||||||||||
| ERW Futures | ||||||||||||
| ERWM21X | Jun 21 | - | - | - | 2.80 | 2.85 | - | - | - | 3,539 | 2.90 | - |
| ERWU21X | Sep 21 | - | - | - | 2.67 | 2.87 | - | - | - | 1,020 | 2.90 | - |
| ERWZ21X | Dec 21 | - | - | - | 2.65 | 2.87 | - | - | 1,000 | 1,502 | 2.91 | - |
| ERWH22X | Mar 22 | - | - | - | - | - | - | - | - | 500 | 2.91 | - |
| Total ERW Futures | 1,000 | 6,561 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOM21 | Jun 21 | 8.17 | 8.22 | 8.17 | 8.22 | 8.29 | 8.17 | -0.13 (-1.57%) | 1,027 | 3,291 | 8.30 | - |
| ESSOU21 | Sep 21 | - | - | - | 8.12 | 8.40 | - | - | 500 | 6,513 | 8.31 | - |
| ESSOZ21 | Dec 21 | - | - | - | 8.10 | 8.43 | - | - | - | 3,004 | 8.32 | - |
| ESSOH22 | Mar 22 | - | - | - | 7.93 | 8.57 | - | - | - | 1 | 8.33 | - |
| Total ESSO Futures | 1,527 | 12,809 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTM21 | Jun 21 | 11.40 | 11.40 | 11.40 | 11.60 | 11.77 | 11.40 | -0.10 (-0.87%) | 105 | 1,395 | 11.50 | - |
| GFPTU21 | Sep 21 | - | - | - | 11.51 | 11.72 | - | - | 700 | 6,785 | 11.46 | - |
| GFPTZ21 | Dec 21 | - | - | - | 11.41 | 11.88 | - | - | 400 | 3,402 | 11.42 | - |
| GFPTH22 | Mar 22 | - | - | - | 10.45 | - | - | - | - | 100 | 11.39 | - |
| Total GFPT Futures | 1,205 | 11,682 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALM21X | Jun 21 | - | - | - | 20.26 | 20.65 | - | - | 200 | 2,620 | 21.00 | - |
| GLOBALU21X | Sep 21 | - | - | - | 20.22 | 20.65 | - | - | 500 | 1,607 | 20.98 | - |
| GLOBALZ21X | Dec 21 | - | - | - | 20.08 | 20.69 | - | - | - | 230 | 20.96 | - |
| GLOBALH22 | Mar 22 | - | - | - | - | - | - | - | 100 | 2,741 | 20.94 | - |
| Total GLOBAL Futures | 800 | 7,198 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCM21 | Jun 21 | 73.06 | 73.27 | 72.25 | 72.27 | 72.69 | 72.25 | -1.75 (-2.36%) | 322 | 3,120 | 74.00 | - |
| GPSCU21 | Sep 21 | 73.80 | 73.80 | 72.12 | 72.20 | 72.79 | 73.04 | -0.96 (-1.30%) | 500 | 2,044 | 74.00 | - |
| GPSCZ21 | Dec 21 | 73.00 | 73.00 | 73.00 | 71.78 | 72.73 | 73.00 | -0.44 (-0.60%) | 61 | 969 | 73.44 | - |
| GPSCH22 | Mar 22 | - | - | - | 71.47 | 73.59 | - | - | 40 | 1,011 | 73.16 | - |
| Total GPSC Futures | 923 | 7,144 | ||||||||||
| GULF Futures | ||||||||||||
| GULFM21X | Jun 21 | 32.76 | 32.85 | 32.76 | 32.80 | 33.30 | 32.85 | -0.65 (-1.94%) | 2 | 2,482 | 33.50 | - |
| GULFU21 | Sep 21 | 33.25 | 33.59 | 33.25 | 33.26 | 33.59 | 33.59 | +0.32 (+0.96%) | 110 | 2,822 | 33.27 | - |
| GULFZ21 | Dec 21 | - | - | - | 33.01 | 33.74 | - | - | - | 512 | 33.39 | - |
| GULFH22 | Mar 22 | - | - | - | 33.00 | 36.00 | - | - | - | - | 33.33 | - |
| Total GULF Futures | 112 | 5,816 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULM21 | Jun 21 | 4.84 | 4.93 | 4.80 | 4.91 | 4.93 | 4.91 | +0.03 (+0.61%) | 1,415 | 2,275 | 4.88 | - |
| GUNKULU21 | Sep 21 | 4.92 | 4.94 | 4.72 | 4.93 | 4.94 | 4.93 | +0.03 (+0.61%) | 36,689 | 113,238 | 4.90 | - |
| GUNKULZ21 | Dec 21 | 4.91 | 4.92 | 4.90 | 4.82 | 4.95 | 4.90 | -0.05 (-1.01%) | 2,091 | 10,165 | 4.95 | - |
| GUNKULH22 | Mar 22 | - | - | - | 4.72 | 5.08 | - | - | - | 1,501 | 4.76 | - |
| Total GUNKUL Futures | 40,195 | 127,179 | ||||||||||
| HANA Futures | ||||||||||||
| HANAM21 | Jun 21 | 68.76 | 70.25 | 68.75 | 69.42 | 69.70 | 68.84 | -0.17 (-0.25%) | 88 | 156 | 69.01 | - |
| HANAU21 | Sep 21 | 69.70 | 69.89 | 68.65 | 69.05 | 69.40 | 68.80 | -0.30 (-0.43%) | 539 | 1,724 | 69.10 | - |
| HANAZ21 | Dec 21 | 68.53 | 68.53 | 68.53 | 68.50 | 69.90 | 68.53 | +0.06 (+0.09%) | 101 | 311 | 68.47 | - |
| HANAH22 | Mar 22 | 67.51 | 67.51 | 67.50 | 67.78 | 69.70 | 67.50 | -0.70 (-1.03%) | 2 | 5 | 68.20 | - |
| Total HANA Futures | 730 | 2,196 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROM21 | Jun 21 | 14.63 | 14.63 | 14.61 | 14.71 | 14.95 | 14.61 | -0.19 (-1.28%) | 119 | 1,877 | 14.80 | - |
| HMPROU21 | Sep 21 | 14.57 | 14.93 | 14.57 | 14.70 | 15.03 | 14.93 | +0.19 (+1.29%) | 527 | 1,642 | 14.74 | - |
| HMPROZ21 | Dec 21 | 14.99 | 14.99 | 14.99 | 14.60 | 15.09 | 14.99 | +0.31 (+2.11%) | 1 | 805 | 14.68 | - |
| HMPROH22 | Mar 22 | - | - | - | 14.51 | 15.23 | - | - | - | 1,328 | 14.63 | - |
| Total HMPRO Futures | 647 | 5,652 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIM21 | Jun 21 | 12.50 | 12.60 | 12.30 | 12.40 | 12.56 | 12.50 | -0.32 (-2.50%) | 17 | 4,365 | 12.82 | - |
| ICHIU21 | Sep 21 | 12.49 | 12.55 | 12.32 | 12.50 | 12.58 | 12.55 | -0.33 (-2.56%) | 532 | 12,831 | 12.88 | - |
| ICHIZ21 | Dec 21 | 12.59 | 12.59 | 12.59 | 12.34 | 12.59 | 12.59 | -0.02 (-0.16%) | 3 | 4,058 | 12.61 | - |
| ICHIH22 | Mar 22 | - | - | - | 12.30 | 12.86 | - | - | - | 500 | 12.51 | - |
| Total ICHI Futures | 552 | 21,754 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHM21 | Jun 21 | - | - | - | 64.72 | 65.00 | - | - | - | 326 | 64.72 | - |
| INTUCHU21 | Sep 21 | - | - | - | 63.60 | 64.45 | - | - | - | 307 | 64.17 | - |
| INTUCHZ21 | Dec 21 | - | - | - | 63.53 | 65.13 | - | - | 25 | 75 | 63.63 | - |
| INTUCHH22 | Mar 22 | - | - | - | 62.00 | 65.12 | - | - | - | 1 | 63.10 | - |
| Total INTUCH Futures | 25 | 709 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCM21 | Jun 21 | 3.82 | 3.84 | 3.78 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 9,920 | 34,261 | 3.87 | - |
| IRPCU21 | Sep 21 | 3.83 | 3.86 | 3.80 | 3.84 | 3.87 | 3.86 | - | 9,080 | 50,692 | 3.86 | - |
| IRPCZ21 | Dec 21 | 3.82 | 3.85 | 3.82 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 1,002 | 19,553 | 3.89 | - |
| IRPCH22 | Mar 22 | 3.95 | 3.95 | 3.92 | 3.79 | 3.95 | 3.92 | +0.08 (+2.08%) | 2 | 626 | 3.84 | - |
| Total IRPC Futures | 20,004 | 105,132 | ||||||||||
| ITD Futures | ||||||||||||
| ITDM21 | Jun 21 | 2.46 | 2.49 | 2.40 | 2.44 | 2.49 | 2.48 | -0.07 (-2.75%) | 800 | 1,954 | 2.55 | - |
| ITDU21 | Sep 21 | 2.51 | 2.51 | 2.40 | 2.43 | 2.48 | 2.48 | -0.09 (-3.50%) | 11,814 | 34,084 | 2.57 | - |
| ITDZ21 | Dec 21 | 2.45 | 2.45 | 2.45 | 2.43 | 2.51 | 2.45 | -0.11 (-4.30%) | 1 | 2,124 | 2.56 | - |
| ITDH22 | Mar 22 | - | - | - | 2.19 | - | - | - | - | 4,500 | 2.56 | - |
| Total ITD Futures | 12,615 | 42,662 | ||||||||||
| IVL Futures | ||||||||||||
| IVLM21 | Jun 21 | 39.87 | 41.00 | 39.87 | 40.76 | 41.10 | 40.87 | -0.48 (-1.16%) | 116 | 2,519 | 41.35 | - |
| IVLU21 | Sep 21 | 40.00 | 41.11 | 40.00 | 40.70 | 41.11 | 41.11 | +0.31 (+0.76%) | 427 | 7,563 | 40.80 | - |
| IVLZ21 | Dec 21 | - | - | - | 40.44 | 41.08 | - | - | 300 | 4,234 | 41.09 | - |
| IVLH22 | Mar 22 | - | - | - | 40.35 | 42.09 | - | - | - | - | 40.97 | - |
| Total IVL Futures | 843 | 14,316 | ||||||||||
| JAS Futures | ||||||||||||
| JASM21 | Jun 21 | 2.83 | 2.84 | 2.76 | 2.81 | 2.84 | 2.81 | -0.10 (-3.44%) | 265 | 2,799 | 2.91 | - |
| JASU21 | Sep 21 | 2.90 | 2.90 | 2.74 | 2.82 | 2.83 | 2.82 | -0.12 (-4.08%) | 3,242 | 36,968 | 2.94 | - |
| JASZ21 | Dec 21 | 2.81 | 2.81 | 2.81 | 2.78 | 2.89 | 2.81 | -0.19 (-6.33%) | 502 | 6,729 | 3.00 | - |
| JASH22 | Mar 22 | - | - | - | 2.75 | 2.93 | - | - | - | 1,027 | 2.74 | - |
| Total JAS Futures | 4,009 | 47,523 | ||||||||||
| JMT Futures | ||||||||||||
| JMTM21 | Jun 21 | 41.55 | 41.55 | 41.55 | 41.51 | 41.76 | 41.55 | -1.96 (-4.50%) | 101 | 2,942 | 43.51 | - |
| JMTU21 | Sep 21 | 41.53 | 41.53 | 41.53 | 41.25 | 41.75 | 41.53 | -1.84 (-4.24%) | 101 | 1,220 | 43.37 | - |
| JMTZ21 | Dec 21 | - | - | - | 40.72 | 42.25 | - | - | 100 | 129 | 43.22 | - |
| JMTH22 | Mar 22 | - | - | - | 40.72 | 42.64 | - | - | - | 15 | 43.08 | - |
| Total JMT Futures | 302 | 4,306 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKM21 | Jun 21 | 120.00 | 120.00 | 118.60 | 120.00 | 120.49 | 120.00 | -0.30 (-0.25%) | 94 | 1,828 | 120.30 | - |
| KBANKU21 | Sep 21 | 120.50 | 120.50 | 118.70 | 120.15 | 120.69 | 120.15 | -0.66 (-0.55%) | 2,490 | 6,440 | 120.81 | - |
| KBANKZ21 | Dec 21 | 120.37 | 120.37 | 119.00 | 119.43 | 121.13 | 119.00 | -0.35 (-0.29%) | 236 | 1,033 | 119.35 | - |
| KBANKH22 | Mar 22 | - | - | - | 115.00 | 123.48 | - | - | 20 | 1,123 | 118.88 | - |
| Total KBANK Futures | 2,840 | 10,424 | ||||||||||
| KCE Futures | ||||||||||||
| KCEM21 | Jun 21 | 70.58 | 71.75 | 70.58 | 71.08 | 71.50 | 71.08 | -0.42 (-0.59%) | 120 | 1,196 | 71.50 | - |
| KCEU21 | Sep 21 | 70.45 | 70.80 | 70.30 | 70.50 | 71.20 | 70.75 | -1.12 (-1.56%) | 416 | 4,191 | 71.87 | - |
| KCEZ21 | Dec 21 | 70.63 | 70.63 | 70.63 | 70.21 | 71.65 | 70.63 | -0.64 (-0.90%) | 2 | 17 | 71.27 | - |
| KCEH22 | Mar 22 | - | - | - | 69.89 | 71.98 | - | - | - | 6 | 71.16 | - |
| Total KCE Futures | 538 | 5,410 | ||||||||||
| KEX Futures | ||||||||||||
| KEXM21 | Jun 21 | - | - | - | 38.95 | 39.50 | - | - | - | 11 | 39.00 | - |
| KEXU21 | Sep 21 | 38.98 | 39.73 | 38.98 | 38.65 | 39.73 | 39.73 | +0.74 (+1.90%) | 104 | 812 | 38.99 | - |
| KEXZ21 | Dec 21 | - | - | - | - | 39.85 | - | - | - | 100 | 38.98 | - |
| KEXH22 | Mar 22 | - | - | - | - | - | - | - | - | - | 38.98 | - |
| Total KEX Futures | 104 | 923 | ||||||||||
| KKP Futures | ||||||||||||
| KKPM21 | Jun 21 | 55.25 | 55.25 | 55.25 | 55.25 | 55.69 | 55.25 | -1.00 (-1.78%) | 1 | 375 | 56.25 | - |
| KKPU21 | Sep 21 | 55.33 | 55.33 | 55.33 | 54.25 | 55.58 | 55.33 | -0.43 (-0.77%) | 21 | 1,101 | 55.76 | - |
| KKPZ21 | Dec 21 | - | - | - | 53.40 | 55.78 | - | - | 100 | 210 | 55.27 | - |
| KKPH22 | Mar 22 | - | - | - | 52.27 | 57.68 | - | - | 20 | 40 | 54.79 | - |
| Total KKP Futures | 142 | 1,726 | ||||||||||
| KTB Futures | ||||||||||||
| KTBM21 | Jun 21 | 10.75 | 10.75 | 10.50 | 10.74 | 10.76 | 10.73 | -0.12 (-1.11%) | 2,115 | 15,460 | 10.85 | - |
| KTBU21 | Sep 21 | 10.80 | 10.83 | 10.60 | 10.78 | 10.80 | 10.76 | -0.14 (-1.28%) | 2,425 | 8,562 | 10.90 | - |
| KTBZ21 | Dec 21 | 10.70 | 10.70 | 10.60 | 10.76 | 11.00 | 10.65 | -0.09 (-0.84%) | 7 | 4,139 | 10.74 | - |
| KTBH22 | Mar 22 | - | - | - | 10.74 | 11.15 | - | - | - | 2,206 | 10.69 | - |
| Total KTB Futures | 4,547 | 30,367 | ||||||||||
| KTC Futures | ||||||||||||
| KTCM21 | Jun 21 | 66.52 | 66.77 | 66.00 | 66.52 | 66.85 | 66.52 | -0.48 (-0.72%) | 113 | 44,041 | 67.00 | - |
| KTCU21 | Sep 21 | 66.33 | 66.50 | 65.64 | 66.25 | 66.70 | 66.50 | -0.25 (-0.37%) | 17 | 3,586 | 66.75 | - |
| KTCZ21 | Dec 21 | - | - | - | 65.81 | 66.90 | - | - | 100 | 919 | 66.72 | - |
| KTCH22 | Mar 22 | - | - | - | 65.81 | 67.40 | - | - | 700 | 2,084 | 66.58 | - |
| Total KTC Futures | 930 | 50,630 | ||||||||||
| LH Futures | ||||||||||||
| LHM21 | Jun 21 | 8.23 | 8.23 | 8.23 | 8.23 | 8.28 | 8.23 | -0.02 (-0.24%) | 5 | 2,878 | 8.25 | - |
| LHU21 | Sep 21 | - | - | - | 8.06 | 8.20 | - | - | - | 3,891 | 8.14 | - |
| LHZ21 | Dec 21 | - | - | - | 8.06 | 8.25 | - | - | 500 | 1,055 | 8.03 | - |
| LHH22 | Mar 22 | - | - | - | 7.98 | 8.27 | - | - | - | 503 | 7.92 | - |
| Total LH Futures | 505 | 8,327 | ||||||||||
| LPN Futures | ||||||||||||
| LPNM21 | Jun 21 | 5.20 | 5.29 | 5.20 | 5.20 | 5.29 | 5.24 | -0.15 (-2.78%) | 2,517 | 9,054 | 5.39 | - |
| LPNU21 | Sep 21 | 5.25 | 5.30 | 5.20 | 5.20 | 5.30 | 5.30 | -0.08 (-1.49%) | 16 | 13,143 | 5.38 | - |
| LPNZ21 | Dec 21 | - | - | - | 5.06 | 5.34 | - | - | - | 2,031 | 4.76 | - |
| LPNH22 | Mar 22 | - | - | - | 5.01 | 5.29 | - | - | - | 18 | 4.47 | - |
| Total LPN Futures | 2,533 | 24,246 | ||||||||||
| M Futures | ||||||||||||
| MM21 | Jun 21 | 53.34 | 53.34 | 53.34 | 53.60 | 54.09 | 53.34 | -0.65 (-1.20%) | 41 | 390 | 53.99 | - |
| MU21 | Sep 21 | 53.63 | 53.63 | 53.38 | 53.30 | 54.18 | 53.38 | -0.43 (-0.80%) | 220 | 1,435 | 53.81 | - |
| MZ21 | Dec 21 | 53.78 | 53.78 | 53.53 | 53.20 | 54.28 | 53.53 | -0.10 (-0.19%) | 9 | 255 | 53.63 | - |
| MH22 | Mar 22 | - | - | - | 48.20 | - | - | - | - | 20 | 53.45 | - |
| Total M Futures | 270 | 2,100 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORM21 | Jun 21 | 23.87 | 23.87 | 23.87 | 23.71 | 24.64 | 23.87 | -0.58 (-2.37%) | 102 | 262 | 24.45 | - |
| MAJORU21 | Sep 21 | 24.48 | 24.48 | 23.90 | 23.85 | 24.75 | 23.90 | -0.65 (-2.65%) | 804 | 7,727 | 24.55 | - |
| MAJORZ21 | Dec 21 | - | - | - | 22.92 | 25.04 | - | - | 100 | 1,239 | 24.51 | - |
| MAJORH22 | Mar 22 | - | - | - | 22.92 | 25.63 | - | - | 100 | 100 | 24.54 | - |
| Total MAJOR Futures | 1,106 | 9,328 | ||||||||||
| MBK Futures | ||||||||||||
| MBKM21 | Jun 21 | 13.81 | 13.81 | 13.81 | 13.73 | 13.94 | 13.81 | -0.29 (-2.06%) | 5 | 3,049 | 14.10 | - |
| MBKU21 | Sep 21 | - | - | - | 13.55 | 13.95 | - | - | 100 | 2,179 | 14.05 | - |
| MBKZ21 | Dec 21 | - | - | - | 13.20 | 13.99 | - | - | - | 1,002 | 14.14 | - |
| MBKH22 | Mar 22 | - | - | - | 12.80 | - | - | - | - | - | 14.15 | - |
| Total MBK Futures | 105 | 6,230 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAM21 | Jun 21 | 37.00 | 37.00 | 36.76 | 37.26 | 37.65 | 36.76 | -0.23 (-0.62%) | 9 | 396 | 36.99 | - |
| MEGAU21 | Sep 21 | 37.80 | 37.80 | 37.80 | 36.75 | 37.55 | 37.80 | +0.99 (+2.69%) | 1 | 536 | 36.81 | - |
| MEGAZ21 | Dec 21 | - | - | - | 36.37 | 37.69 | - | - | - | 2 | 36.63 | - |
| MEGAH22 | Mar 22 | - | - | - | 36.28 | 38.05 | - | - | - | - | 36.45 | - |
| Total MEGA Futures | 10 | 934 | ||||||||||
| MINT Futures | ||||||||||||
| MINTM21 | Jun 21 | 30.01 | 30.01 | 30.01 | 30.50 | 30.73 | 30.01 | -0.49 (-1.61%) | 3 | 867 | 30.50 | - |
| MINTU21 | Sep 21 | 30.00 | 30.00 | 30.00 | 29.98 | 30.50 | 30.00 | -0.30 (-0.99%) | 101 | 7,432 | 30.30 | - |
| MINTZ21 | Dec 21 | - | - | - | 30.11 | 31.03 | - | - | - | 1,110 | 30.57 | - |
| MINTH22 | Mar 22 | - | - | - | 30.01 | 31.53 | - | - | 400 | 204 | 30.61 | - |
| Total MINT Futures | 504 | 9,613 | ||||||||||
| MTC Futures | ||||||||||||
| MTCM21 | Jun 21 | 56.57 | 57.13 | 56.57 | 56.65 | 57.08 | 56.88 | -0.62 (-1.08%) | 73 | 2,096 | 57.50 | - |
| MTCU21 | Sep 21 | 57.00 | 57.22 | 56.50 | 57.00 | 57.23 | 57.15 | -0.85 (-1.47%) | 1,780 | 3,000 | 58.00 | - |
| MTCZ21 | Dec 21 | - | - | - | 56.34 | 57.24 | - | - | - | 428 | 57.45 | - |
| MTCH22 | Mar 22 | - | - | - | 56.04 | 58.07 | - | - | 140 | 234 | 57.43 | - |
| Total MTC Futures | 1,993 | 5,758 | ||||||||||
| OR Futures | ||||||||||||
| ORM21 | Jun 21 | - | - | - | 30.00 | 30.67 | - | - | - | 3 | 30.50 | - |
| ORU21 | Sep 21 | 30.20 | 30.25 | 30.15 | 30.11 | 30.69 | 30.15 | -0.36 (-1.18%) | 4 | 3,965 | 30.51 | - |
| ORZ21 | Dec 21 | 31.00 | 31.00 | 31.00 | 30.50 | 30.85 | 31.00 | +0.47 (+1.54%) | 1 | 1,101 | 30.53 | - |
| ORH22 | Mar 22 | - | - | - | 29.00 | - | - | - | - | - | 30.54 | - |
| Total OR Futures | 5 | 5,069 | ||||||||||
| ORI Futures | ||||||||||||
| ORIM21 | Jun 21 | 8.77 | 8.77 | 8.77 | 8.81 | 8.92 | 8.77 | -0.15 (-1.68%) | 10 | 7,746 | 8.92 | - |
| ORIU21 | Sep 21 | 8.85 | 8.85 | 8.85 | 8.65 | 8.95 | 8.85 | +0.04 (+0.45%) | 20 | 15,465 | 8.81 | - |
| ORIZ21 | Dec 21 | - | - | - | 8.61 | 8.94 | - | - | - | 2,500 | 8.70 | - |
| ORIH22 | Mar 22 | - | - | - | 8.55 | 9.10 | - | - | - | 13 | 8.60 | - |
| Total ORI Futures | 30 | 25,724 | ||||||||||
| OSP Futures | ||||||||||||
| OSPM21 | Jun 21 | 37.00 | 37.00 | 36.75 | 37.00 | 37.40 | 37.00 | +0.30 (+0.82%) | 355 | 1,597 | 36.70 | - |
| OSPU21 | Sep 21 | - | - | - | 36.72 | 37.40 | - | - | 100 | 2,412 | 37.00 | - |
| OSPZ21 | Dec 21 | - | - | - | 36.58 | 37.65 | - | - | 200 | 581 | 36.25 | - |
| OSPH22 | Mar 22 | - | - | - | 36.53 | 38.59 | - | - | - | - | 36.02 | - |
| Total OSP Futures | 655 | 4,590 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBM21 | Jun 21 | 6.25 | 6.25 | 6.05 | 6.10 | 6.24 | 6.05 | -0.50 (-7.63%) | 2,005 | 4,557 | 6.55 | - |
| PLANBU21 | Sep 21 | 6.25 | 6.25 | 6.25 | 6.10 | 6.30 | 6.25 | -0.29 (-4.43%) | 502 | 2,500 | 6.54 | - |
| PLANBZ21 | Dec 21 | - | - | - | 6.04 | 6.35 | - | - | 2,500 | 9,800 | 6.53 | - |
| PLANBH22 | Mar 22 | - | - | - | 5.91 | 6.52 | - | - | - | 3,500 | 6.52 | - |
| Total PLANB Futures | 5,007 | 20,357 | ||||||||||
| PRM Futures | ||||||||||||
| PRMM21 | Jun 21 | 7.10 | 7.18 | 7.05 | 7.05 | 7.13 | 7.18 | -0.33 (-4.39%) | 1,022 | 13,869 | 7.51 | - |
| PRMU21 | Sep 21 | 7.20 | 7.20 | 6.93 | 7.15 | 7.17 | 7.20 | +0.05 (+0.70%) | 23 | 13,106 | 7.15 | - |
| PRMZ21 | Dec 21 | - | - | - | 6.96 | 7.16 | - | - | 500 | 9,741 | 7.70 | - |
| PRMH22 | Mar 22 | - | - | - | 6.86 | 7.41 | - | - | - | - | 7.35 | - |
| Total PRM Futures | 1,545 | 36,716 | ||||||||||
| PSH Futures | ||||||||||||
| PSHM21 | Jun 21 | 13.77 | 13.88 | 13.68 | 13.78 | 13.96 | 13.80 | -0.48 (-3.36%) | 42 | 529 | 14.28 | - |
| PSHU21 | Sep 21 | 13.78 | 13.79 | 13.70 | 13.53 | 13.89 | 13.79 | -0.27 (-1.92%) | 21 | 1,082 | 14.06 | - |
| PSHZ21 | Dec 21 | - | - | - | 13.44 | 13.89 | - | - | - | 6 | 13.84 | - |
| PSHH22 | Mar 22 | - | - | - | 13.19 | 14.16 | - | - | - | 5 | 13.63 | - |
| Total PSH Futures | 63 | 1,622 | ||||||||||
| PSL Futures | ||||||||||||
| PSLM21 | Jun 21 | 18.91 | 19.14 | 18.56 | 19.16 | 19.24 | 19.14 | -0.06 (-0.31%) | 124 | 3,090 | 19.20 | - |
| PSLU21 | Sep 21 | 19.40 | 19.40 | 18.30 | 19.08 | 19.35 | 19.30 | +0.10 (+0.52%) | 761 | 5,033 | 19.20 | - |
| PSLZ21 | Dec 21 | 18.49 | 18.49 | 18.40 | 18.94 | 19.39 | 18.40 | -0.85 (-4.42%) | 1,030 | 11,529 | 19.25 | - |
| PSLH22 | Mar 22 | - | - | - | 18.86 | 19.63 | - | - | - | 4 | 19.27 | - |
| Total PSL Futures | 1,915 | 19,656 | ||||||||||
| PTG Futures | ||||||||||||
| PTGM21 | Jun 21 | 19.05 | 19.05 | 18.80 | 18.90 | 19.05 | 18.90 | -0.20 (-1.05%) | 307 | 8,901 | 19.10 | - |
| PTGU21 | Sep 21 | 19.06 | 19.06 | 19.06 | 18.75 | 19.06 | 19.06 | -0.17 (-0.88%) | 1,352 | 10,932 | 19.23 | - |
| PTGZ21 | Dec 21 | - | - | - | 18.71 | 19.10 | - | - | 100 | 1,659 | 18.90 | - |
| PTGH22 | Mar 22 | - | - | - | 18.56 | 19.29 | - | - | - | 204 | 18.80 | - |
| Total PTG Futures | 1,759 | 21,696 | ||||||||||
| PTT Futures | ||||||||||||
| PTTM21 | Jun 21 | 39.20 | 40.02 | 39.20 | 39.77 | 40.14 | 40.02 | -0.23 (-0.57%) | 7 | 7,119 | 40.25 | - |
| PTTU21 | Sep 21 | 40.00 | 40.00 | 40.00 | 39.91 | 40.20 | 40.00 | -0.20 (-0.50%) | 102 | 5,046 | 40.20 | - |
| PTTZ21 | Dec 21 | 39.67 | 40.00 | 39.50 | 39.50 | 40.14 | 40.00 | -0.24 (-0.60%) | 206 | 1,455 | 40.24 | - |
| PTTH22 | Mar 22 | 39.50 | 40.00 | 39.50 | 39.50 | 40.40 | 40.00 | +0.35 (+0.88%) | 2 | 962 | 39.65 | - |
| Total PTT Futures | 317 | 14,582 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPM21 | Jun 21 | 119.25 | 119.42 | 118.42 | 119.42 | 120.10 | 119.42 | +0.32 (+0.27%) | 9 | 324 | 119.10 | - |
| PTTEPU21 | Sep 21 | 118.28 | 118.50 | 117.52 | 118.04 | 118.97 | 118.50 | - | 210 | 584 | 118.50 | - |
| PTTEPZ21 | Dec 21 | 117.20 | 117.20 | 117.20 | 118.03 | 120.12 | 117.20 | -0.07 (-0.06%) | 61 | 265 | 117.27 | - |
| PTTEPH22 | Mar 22 | - | - | - | 111.00 | 119.74 | - | - | - | 1 | 116.37 | - |
| Total PTTEP Futures | 280 | 1,174 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCM21 | Jun 21 | 57.55 | 59.20 | 57.55 | 58.85 | 59.25 | 59.20 | +1.30 (+2.25%) | 100 | 1,312 | 57.90 | - |
| PTTGCU21 | Sep 21 | 57.70 | 59.36 | 57.50 | 59.00 | 59.19 | 59.36 | +1.17 (+2.01%) | 398 | 5,543 | 58.19 | - |
| PTTGCZ21 | Dec 21 | - | - | - | 58.34 | 59.30 | - | - | 60 | 1,508 | 57.54 | - |
| PTTGCH22 | Mar 22 | - | - | - | 57.59 | 60.24 | - | - | 200 | 3,923 | 57.36 | - |
| Total PTTGC Futures | 758 | 12,286 | ||||||||||
| QH Futures | ||||||||||||
| QHM21 | Jun 21 | 2.27 | 2.28 | 2.24 | 2.27 | 2.29 | 2.28 | - | 1,022 | 4,706 | 2.28 | - |
| QHU21 | Sep 21 | 2.22 | 2.28 | 2.22 | 2.27 | 2.29 | 2.28 | +0.03 (+1.33%) | 11 | 187 | 2.25 | - |
| QHZ21 | Dec 21 | - | - | - | 2.21 | 2.30 | - | - | - | 16,920 | 2.22 | - |
| QHH22 | Mar 22 | - | - | - | 2.23 | 2.33 | - | - | - | 19 | 2.20 | - |
| Total QH Futures | 1,033 | 21,832 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHM21 | Jun 21 | 46.80 | 46.80 | 45.45 | 45.20 | 45.50 | 45.61 | -1.53 (-3.25%) | 138 | 682 | 47.14 | - |
| RATCHU21 | Sep 21 | 46.50 | 46.65 | 45.17 | 45.17 | 45.40 | 45.17 | -1.50 (-3.21%) | 588 | 2,395 | 46.67 | - |
| RATCHZ21 | Dec 21 | 46.45 | 46.50 | 45.50 | 44.84 | 45.49 | 45.50 | -1.65 (-3.50%) | 93 | 974 | 47.15 | - |
| RATCHH22 | Mar 22 | 46.26 | 46.26 | 46.00 | 44.68 | 47.05 | 46.00 | +0.30 (+0.66%) | 526 | 1,416 | 45.70 | - |
| Total RATCH Futures | 1,345 | 5,467 | ||||||||||
| RS Futures | ||||||||||||
| RSM21 | Jun 21 | 24.84 | 24.90 | 23.88 | 24.58 | 24.90 | 24.90 | -0.25 (-0.99%) | 736 | 38,784 | 25.15 | - |
| RSU21 | Sep 21 | 24.80 | 24.85 | 24.00 | 24.25 | 24.85 | 24.60 | -0.01 (-0.04%) | 586 | 5,418 | 24.61 | - |
| RSZ21 | Dec 21 | - | - | - | 24.29 | 24.94 | - | - | 200 | 22,694 | 25.21 | - |
| RSH22 | Mar 22 | - | - | - | 24.19 | 25.78 | - | - | - | 23,586 | 25.24 | - |
| Total RS Futures | 1,522 | 90,482 | ||||||||||
| S Futures | ||||||||||||
| SM21 | Jun 21 | 2.13 | 2.13 | 2.13 | 2.11 | 2.16 | 2.13 | -0.05 (-2.29%) | 25 | 7,039 | 2.18 | - |
| SU21 | Sep 21 | - | - | - | 2.10 | 2.16 | - | - | 4,000 | 15,615 | 2.18 | - |
| SZ21 | Dec 21 | - | - | - | 2.08 | 2.18 | - | - | 1,000 | 20,525 | 2.19 | - |
| SH22 | Mar 22 | - | - | - | 1.89 | - | - | - | - | - | 2.19 | - |
| Total S Futures | 5,025 | 43,179 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTM21 | Jun 21 | - | - | - | 8.77 | 8.90 | - | - | 500 | 3,319 | 8.95 | - |
| SAMARTU21 | Sep 21 | - | - | - | 8.80 | 9.06 | - | - | 500 | 8,694 | 8.96 | - |
| SAMARTZ21 | Dec 21 | - | - | - | 8.71 | 9.08 | - | - | - | 2,007 | 8.97 | - |
| SAMARTH22 | Mar 22 | - | - | - | 8.68 | 9.18 | - | - | - | - | 8.98 | - |
| Total SAMART Futures | 1,000 | 14,020 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADM21 | Jun 21 | 69.00 | 69.24 | 67.40 | 68.00 | 68.50 | 68.35 | -2.00 (-2.84%) | 569 | 1,706 | 70.35 | - |
| SAWADU21 | Sep 21 | 67.93 | 69.25 | 67.50 | 68.01 | 68.70 | 68.65 | -1.29 (-1.84%) | 315 | 4,952 | 69.94 | - |
| SAWADZ21 | Dec 21 | 69.15 | 69.15 | 68.65 | 67.52 | 68.65 | 68.65 | -0.99 (-1.42%) | 562 | 333 | 69.64 | - |
| SAWADH22 | Mar 22 | - | - | - | 67.23 | 69.49 | - | - | - | 202 | 69.29 | - |
| Total SAWAD Futures | 1,446 | 7,193 | ||||||||||
| SCB Futures | ||||||||||||
| SCBM21 | Jun 21 | 99.11 | 99.39 | 99.11 | 99.11 | 99.50 | 99.39 | -0.11 (-0.11%) | 84 | 721 | 99.50 | - |
| SCBU21 | Sep 21 | 98.50 | 99.00 | 98.50 | 98.22 | 99.65 | 99.00 | +0.84 (+0.86%) | 89 | 1,261 | 98.16 | - |
| SCBZ21 | Dec 21 | - | - | - | 98.34 | 99.89 | - | - | - | 410 | 98.60 | - |
| SCBH22 | Mar 22 | - | - | - | 94.00 | 101.49 | - | - | - | 180 | 98.15 | - |
| Total SCB Futures | 173 | 2,572 | ||||||||||
| SCC Futures | ||||||||||||
| SCCM21 | Jun 21 | 413.35 | 416.30 | 413.35 | 415.50 | 417.94 | 416.30 | +2.32 (+0.56%) | 129 | 1,022 | 413.98 | - |
| SCCU21 | Sep 21 | 413.50 | 415.00 | 413.50 | 413.51 | 417.94 | 415.00 | +0.01 (+0.00%) | 25 | 1,946 | 414.99 | - |
| SCCZ21 | Dec 21 | - | - | - | 413.52 | 417.85 | - | - | 20 | 151 | 407.97 | - |
| SCCH22 | Mar 22 | - | - | - | 413.51 | 418.98 | - | - | 80 | 8 | 405.02 | - |
| Total SCC Futures | 254 | 3,127 | ||||||||||
| SCGP Futures | ||||||||||||
| SCGPM21 | Jun 21 | - | - | - | 56.56 | 57.18 | - | - | - | 12 | 57.25 | - |
| SCGPU21 | Sep 21 | - | - | - | 56.26 | 57.34 | - | - | 100 | 2,630 | 57.20 | - |
| SCGPZ21 | Dec 21 | - | - | - | 56.17 | 57.58 | - | - | - | 201 | 57.16 | - |
| SCGPH22 | Mar 22 | - | - | - | - | - | - | - | - | - | 57.12 | - |
| Total SCGP Futures | 100 | 2,843 | ||||||||||
| SGP Futures | ||||||||||||
| SGPM21 | Jun 21 | - | - | - | 11.31 | 11.53 | - | - | - | 46 | 11.59 | - |
| SGPU21 | Sep 21 | - | - | - | 11.22 | 11.57 | - | - | - | 2,072 | 11.48 | - |
| SGPZ21 | Dec 21 | - | - | - | 11.02 | 11.59 | - | - | - | 1,000 | 11.37 | - |
| SGPH22 | Mar 22 | - | - | - | 10.72 | 11.83 | - | - | - | - | 11.26 | - |
| Total SGP Futures | 3,118 | |||||||||||
| SIRI Futures | ||||||||||||
| SIRIM21 | Jun 21 | 1.35 | 1.36 | 1.30 | 1.36 | 1.37 | 1.36 | +0.03 (+2.26%) | 18,859 | 38,113 | 1.33 | - |
| SIRIU21 | Sep 21 | 1.32 | 1.39 | 1.28 | 1.37 | 1.39 | 1.37 | +0.03 (+2.24%) | 18,658 | 236,375 | 1.34 | - |
| SIRIZ21 | Dec 21 | - | - | - | 1.34 | 1.39 | - | - | 3,000 | 27,313 | 1.31 | - |
| SIRIH22 | Mar 22 | 1.35 | 1.35 | 1.35 | 1.35 | 1.42 | 1.35 | +0.04 (+3.05%) | 3,001 | 1,647 | 1.31 | - |
| Total SIRI Futures | 43,518 | 303,448 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIM21 | Jun 21 | 21.00 | 21.00 | 21.00 | 20.96 | 21.10 | 21.00 | +0.01 (+0.05%) | 5 | 268 | 20.99 | - |
| SPALIU21 | Sep 21 | - | - | - | 20.62 | 21.02 | - | - | 100 | 253 | 20.76 | - |
| SPALIZ21 | Dec 21 | - | - | - | 20.62 | 21.08 | - | - | - | 100 | 20.54 | - |
| SPALIH22 | Mar 22 | - | - | - | 20.27 | 21.20 | - | - | - | - | 20.32 | - |
| Total SPALI Futures | 105 | 621 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGM21 | Jun 21 | - | - | - | 18.42 | 18.74 | - | - | 800 | 612 | 18.68 | - |
| SPCGU21 | Sep 21 | - | - | - | 18.04 | 18.49 | - | - | 400 | 3,405 | 18.42 | - |
| SPCGZ21 | Dec 21 | - | - | - | 18.08 | 18.60 | - | - | - | 2,112 | 18.16 | - |
| SPCGH22 | Mar 22 | - | - | - | 17.73 | 18.74 | - | - | - | 2,801 | 17.91 | - |
| Total SPCG Futures | 1,200 | 8,930 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCM21 | Jun 21 | 10.16 | 10.16 | 10.16 | 10.05 | 10.36 | 10.16 | -0.34 (-3.24%) | 13 | 45 | 10.50 | - |
| SPRCU21 | Sep 21 | - | - | - | 9.96 | 10.30 | - | - | - | 1,506 | 10.51 | - |
| SPRCZ21 | Dec 21 | - | - | - | 9.92 | 10.35 | - | - | - | 549 | 10.53 | - |
| SPRCH22 | Mar 22 | - | - | - | 9.56 | 10.54 | - | - | - | - | 10.54 | - |
| Total SPRC Futures | 13 | 2,100 | ||||||||||
| STA Futures | ||||||||||||
| STAM21 | Jun 21 | 40.02 | 40.02 | 39.45 | 39.51 | 39.93 | 40.00 | -0.12 (-0.30%) | 1,425 | 6,795 | 40.12 | - |
| STAU21 | Sep 21 | 40.10 | 40.10 | 39.16 | 39.30 | 39.93 | 39.16 | -1.04 (-2.59%) | 306 | 8,075 | 40.20 | - |
| STAZ21 | Dec 21 | - | - | - | 39.10 | 39.90 | - | - | - | 841 | 40.90 | - |
| STAH22 | Mar 22 | - | - | - | 38.83 | 40.37 | - | - | - | 109 | 38.64 | - |
| Total STA Futures | 1,731 | 15,820 | ||||||||||
| STEC Futures | ||||||||||||
| STECM21 | Jun 21 | 13.95 | 14.10 | 13.90 | 13.95 | 14.16 | 14.05 | -0.30 (-2.09%) | 331 | 3,761 | 14.35 | - |
| STECU21 | Sep 21 | 14.24 | 14.24 | 13.85 | 13.95 | 14.19 | 14.00 | -0.68 (-4.63%) | 824 | 12,899 | 14.68 | - |
| STECZ21 | Dec 21 | - | - | - | 13.90 | 14.33 | - | - | 100 | 3,619 | 14.24 | - |
| STECH22 | Mar 22 | - | - | - | 13.76 | 14.55 | - | - | - | 247 | 14.18 | - |
| Total STEC Futures | 1,255 | 20,526 | ||||||||||
| STGT Futures | ||||||||||||
| STGTM21 | Jun 21 | - | - | - | 40.75 | 40.85 | - | - | - | 202 | 40.71 | - |
| STGTU21 | Sep 21 | 41.08 | 41.08 | 40.58 | 40.26 | 40.83 | 40.58 | +0.46 (+1.15%) | 305 | 2,607 | 40.12 | - |
| STGTZ21 | Dec 21 | - | - | - | 38.00 | 40.90 | - | - | - | 200 | 39.53 | - |
| STGTH22 | Mar 22 | - | - | - | - | - | - | - | - | 100 | 38.96 | - |
| Total STGT Futures | 305 | 3,109 | ||||||||||
| STPI Futures | ||||||||||||
| STPIM21 | Jun 21 | 4.60 | 4.60 | 4.60 | 4.59 | 4.67 | 4.60 | - | 2 | 3,052 | 4.60 | - |
| STPIU21 | Sep 21 | - | - | - | 4.61 | 4.77 | - | - | 2,500 | 10,015 | 4.61 | - |
| STPIZ21 | Dec 21 | - | - | - | 4.51 | 4.82 | - | - | - | 3,106 | 4.61 | - |
| STPIH22 | Mar 22 | - | - | - | 4.52 | 4.83 | - | - | - | - | 4.62 | - |
| Total STPI Futures | 2,502 | 16,173 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERM21 | Jun 21 | 0.94 | 0.94 | 0.92 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 15,622 | 76,717 | 0.95 | - |
| SUPERU21 | Sep 21 | 0.95 | 0.96 | 0.94 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 27,097 | 122,148 | 0.97 | - |
| SUPERZ21 | Dec 21 | - | - | - | 0.91 | 0.97 | - | - | - | 135,040 | 0.95 | - |
| SUPERH22 | Mar 22 | - | - | - | 0.84 | - | - | - | - | 4,000 | 0.95 | - |
| Total SUPER Futures | 42,719 | 337,905 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOM21 | Jun 21 | 19.30 | 19.60 | 19.30 | 19.45 | 19.68 | 19.40 | -0.10 (-0.51%) | 126 | 2,468 | 19.50 | - |
| TASCOU21 | Sep 21 | 19.40 | 19.50 | 19.40 | 19.22 | 19.50 | 19.40 | -0.05 (-0.26%) | 811 | 7,417 | 19.45 | - |
| TASCOZ21 | Dec 21 | - | - | - | 19.16 | 19.60 | - | - | 100 | 1,220 | 18.76 | - |
| TASCOH22 | Mar 22 | - | - | - | 18.66 | 20.18 | - | - | - | 7 | 18.41 | - |
| Total TASCO Futures | 1,037 | 11,112 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPM21 | Jun 21 | 34.26 | 34.51 | 34.26 | 34.01 | 34.49 | 34.51 | -0.19 (-0.55%) | 62 | 466 | 34.70 | - |
| TCAPU21 | Sep 21 | 33.97 | 33.97 | 33.97 | 33.45 | 34.38 | 33.97 | -0.03 (-0.09%) | 81 | 950 | 34.00 | - |
| TCAPZ21 | Dec 21 | - | - | - | 32.91 | 34.49 | - | - | 20 | 186 | 33.32 | - |
| TCAPH22 | Mar 22 | - | - | - | 33.00 | 35.69 | - | - | - | - | 32.65 | - |
| Total TCAP Futures | 163 | 1,602 | ||||||||||
| THAI Futures (Suspend) | ||||||||||||
| THAIM21 <SP> | Jun 21 | - | - | - | - | - | - | - | - | 99 | 3.30 | - |
| THAIU21 <SP> | Sep 21 | - | - | - | - | - | - | - | - | 16 | 3.34 | - |
| THAIZ21 <SP> | Dec 21 | - | - | - | - | - | - | - | - | 2 | 3.31 | - |
| THAIH22 <SP> | Mar 22 | - | - | - | - | - | - | - | - | - | 3.31 | - |
| Total THAI Futures | 117 | |||||||||||
| THANI Futures | ||||||||||||
| THANIM21X | Jun 21 | - | - | - | 4.88 | 4.92 | - | - | - | 158 | 4.94 | - |
| THANIU21 | Sep 21 | - | - | - | 4.72 | 4.96 | - | - | - | 3,013 | 4.90 | - |
| THANIZ21 | Dec 21 | - | - | - | - | 4.98 | - | - | - | 500 | 4.87 | - |
| THANIH22 | Mar 22 | - | - | - | - | - | - | - | - | - | 4.83 | - |
| Total THANI Futures | 3,671 | |||||||||||
| THCOM Futures | ||||||||||||
| THCOMM21 | Jun 21 | 11.74 | 11.87 | 11.47 | 11.73 | 11.84 | 11.82 | +0.65 (+5.82%) | 89 | 1,593 | 11.17 | - |
| THCOMU21 | Sep 21 | 11.56 | 12.07 | 11.55 | 11.79 | 11.90 | 11.79 | +0.39 (+3.42%) | 3,571 | 4,891 | 11.40 | - |
| THCOMZ21 | Dec 21 | 11.80 | 11.80 | 11.41 | 11.51 | 11.90 | 11.41 | +0.01 (+0.09%) | 1,521 | 3,612 | 11.40 | - |
| THCOMH22 | Mar 22 | 11.52 | 11.52 | 11.52 | 11.45 | 12.12 | 11.52 | +0.45 (+4.07%) | 503 | 1,518 | 11.07 | - |
| Total THCOM Futures | 5,684 | 11,614 | ||||||||||
| THG Futures | ||||||||||||
| THGM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 26.00 | - |
| THGU21 | Sep 21 | - | - | - | 23.00 | - | - | - | - | - | 25.95 | - |
| THGZ21 | Dec 21 | - | - | - | - | - | - | - | - | - | 25.91 | - |
| THGH22 | Mar 22 | - | - | - | - | - | - | - | - | - | 25.86 | - |
| Total THG Futures | ||||||||||||
| TISCO Futures | ||||||||||||
| TISCOM21 | Jun 21 | 88.00 | 88.83 | 87.80 | 88.58 | 88.98 | 88.83 | -0.25 (-0.28%) | 421 | 872 | 89.08 | - |
| TISCOU21 | Sep 21 | 88.07 | 88.07 | 88.07 | 88.57 | 89.35 | 88.07 | +0.45 (+0.51%) | 89 | 396 | 87.62 | - |
| TISCOZ21 | Dec 21 | - | - | - | 88.27 | 89.74 | - | - | 380 | 211 | 86.20 | - |
| TISCOH22 | Mar 22 | - | - | - | 86.00 | 90.97 | - | - | - | - | 84.81 | - |
| Total TISCO Futures | 890 | 1,479 | ||||||||||
| TKN Futures | ||||||||||||
| TKNM21 | Jun 21 | 7.80 | 7.84 | 7.70 | 7.70 | 7.83 | 7.70 | -0.30 (-3.75%) | 138 | 2,409 | 8.00 | - |
| TKNU21 | Sep 21 | - | - | - | 7.60 | 7.81 | - | - | - | 5,822 | 7.96 | - |
| TKNZ21 | Dec 21 | - | - | - | 7.53 | 7.83 | - | - | - | 1,031 | 7.92 | - |
| TKNH22 | Mar 22 | - | - | - | 7.50 | 8.11 | - | - | - | 2 | 7.87 | - |
| Total TKN Futures | 138 | 9,264 | ||||||||||
| TOA Futures | ||||||||||||
| TOAM21 | Jun 21 | - | - | - | 32.57 | 33.04 | - | - | - | 158 | 32.57 | - |
| TOAU21 | Sep 21 | - | - | - | 32.70 | 33.08 | - | - | 200 | 714 | 33.08 | - |
| TOAZ21 | Dec 21 | - | - | - | 32.25 | 33.14 | - | - | - | 903 | 32.39 | - |
| TOAH22 | Mar 22 | - | - | - | 31.98 | 33.64 | - | - | - | - | 32.29 | - |
| Total TOA Futures | 200 | 1,775 | ||||||||||
| TOP Futures | ||||||||||||
| TOPM21 | Jun 21 | 54.17 | 55.00 | 54.12 | 54.67 | 55.00 | 55.00 | -0.08 (-0.15%) | 34 | 995 | 55.08 | - |
| TOPU21 | Sep 21 | 54.40 | 54.65 | 54.00 | 54.32 | 54.90 | 54.50 | -0.50 (-0.91%) | 124 | 3,402 | 55.00 | - |
| TOPZ21 | Dec 21 | - | - | - | 54.17 | 55.18 | - | - | 100 | 378 | 55.00 | - |
| TOPH22 | Mar 22 | - | - | - | 53.58 | 55.99 | - | - | 40 | 87 | 54.76 | - |
| Total TOP Futures | 298 | 4,862 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLM21 | Jun 21 | 1.82 | 1.82 | 1.76 | 1.78 | 1.80 | 1.81 | -0.01 (-0.55%) | 2,571 | 15,666 | 1.82 | - |
| TPIPLU21 | Sep 21 | 1.80 | 1.80 | 1.78 | 1.79 | 1.82 | 1.80 | -0.01 (-0.55%) | 1,024 | 22,886 | 1.81 | - |
| TPIPLZ21 | Dec 21 | - | - | - | 1.74 | 1.81 | - | - | - | 11 | 1.79 | - |
| TPIPLH22 | Mar 22 | - | - | - | 1.71 | 1.84 | - | - | - | - | 1.78 | - |
| Total TPIPL Futures | 3,595 | 38,563 | ||||||||||
| TPIPP Futures | ||||||||||||
| TPIPPM21 | Jun 21 | 4.30 | 4.30 | 4.30 | 4.30 | 4.38 | 4.30 | -0.06 (-1.38%) | 5 | 3,161 | 4.36 | - |
| TPIPPU21 | Sep 21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.36 | 4.21 | -0.08 (-1.86%) | 5 | 6,145 | 4.29 | - |
| TPIPPZ21 | Dec 21 | - | - | - | 4.23 | 4.38 | - | - | - | 17 | 4.23 | - |
| TPIPPH22 | Mar 22 | - | - | - | 4.09 | 4.44 | - | - | - | - | 4.17 | - |
| Total TPIPP Futures | 10 | 9,323 | ||||||||||
| TQM Futures | ||||||||||||
| TQMM21 | Jun 21 | 116.85 | 117.75 | 116.85 | 116.85 | 117.75 | 117.75 | +0.78 (+0.67%) | 6 | 609 | 116.97 | - |
| TQMU21 | Sep 21 | - | - | - | 116.36 | 117.58 | - | - | - | 447 | 116.58 | - |
| TQMZ21 | Dec 21 | - | - | - | 116.46 | 118.08 | - | - | - | 90 | 116.20 | - |
| TQMH22 | Mar 22 | - | - | - | 115.86 | 118.24 | - | - | - | - | 115.81 | - |
| Total TQM Futures | 6 | 1,146 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEM21 | Jun 21 | 3.22 | 3.26 | 3.20 | 3.24 | 3.25 | 3.25 | -0.01 (-0.31%) | 738 | 14,339 | 3.26 | - |
| TRUEU21 | Sep 21 | 3.25 | 3.28 | 3.22 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 577 | 19,962 | 3.27 | - |
| TRUEZ21 | Dec 21 | - | - | - | 3.22 | 3.30 | - | - | - | 13,517 | 3.23 | - |
| TRUEH22 | Mar 22 | - | - | - | 3.24 | 3.33 | - | - | - | 10 | 3.22 | - |
| Total TRUE Futures | 1,315 | 47,828 | ||||||||||
| TTA Futures | ||||||||||||
| TTAM21 | Jun 21 | 15.90 | 16.14 | 15.55 | 15.78 | 15.94 | 15.94 | -0.15 (-0.93%) | 100 | 4,178 | 16.09 | - |
| TTAU21 | Sep 21 | 16.01 | 16.05 | 15.50 | 15.85 | 15.99 | 15.99 | -0.20 (-1.24%) | 1,154 | 8,621 | 16.19 | - |
| TTAZ21 | Dec 21 | 15.82 | 15.95 | 15.82 | 15.59 | 15.99 | 15.95 | -0.17 (-1.05%) | 3,521 | 12,051 | 16.12 | - |
| TTAH22 | Mar 22 | - | - | - | 15.39 | 16.32 | - | - | - | 1,523 | 16.13 | - |
| Total TTA Futures | 4,775 | 26,373 | ||||||||||
| TTB Futures | ||||||||||||
| TTBM21 | Jun 21 | 1.12 | 1.14 | 1.10 | 1.12 | 1.14 | 1.13 | -0.01 (-0.88%) | 2,776 | 35,454 | 1.14 | - |
| TTBU21 | Sep 21 | 1.15 | 1.15 | 1.11 | 1.13 | 1.14 | 1.13 | -0.01 (-0.88%) | 10,280 | 56,700 | 1.14 | - |
| TTBZ21 | Dec 21 | 1.16 | 1.16 | 1.16 | 1.10 | 1.16 | 1.16 | +0.04 (+3.57%) | 1,503 | 43,114 | 1.12 | - |
| TTBH22 | Mar 22 | - | - | - | 1.09 | 1.20 | - | - | 500 | 1,011 | 1.11 | - |
| Total TTB Futures | 15,059 | 136,279 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLM21 | Jun 21 | - | - | - | 4.36 | 4.54 | - | - | - | 636 | 4.54 | - |
| TTCLU21 | Sep 21 | 4.54 | 4.54 | 4.54 | 4.46 | 4.54 | 4.54 | -0.01 (-0.22%) | 1 | 2,507 | 4.55 | - |
| TTCLZ21 | Dec 21 | - | - | - | 4.21 | 4.57 | - | - | - | 501 | 4.55 | - |
| TTCLH22 | Mar 22 | - | - | - | 4.11 | 4.75 | - | - | - | - | 4.56 | - |
| Total TTCL Futures | 1 | 3,644 | ||||||||||
| TTW Futures | ||||||||||||
| TTWM21 | Jun 21 | - | - | - | 11.56 | 11.88 | - | - | - | 3 | 11.79 | - |
| TTWU21 | Sep 21 | - | - | - | 11.42 | 11.79 | - | - | - | 602 | 11.66 | - |
| TTWZ21 | Dec 21 | - | - | - | 11.32 | 11.94 | - | - | - | 3,401 | 11.52 | - |
| TTWH22 | Mar 22 | - | - | - | 11.17 | 11.88 | - | - | 200 | 1,800 | 11.39 | - |
| Total TTW Futures | 200 | 5,806 | ||||||||||
| TU Futures | ||||||||||||
| TUM21 | Jun 21 | 18.82 | 19.35 | 18.82 | 19.23 | 19.39 | 19.35 | +0.65 (+3.48%) | 188 | 1,352 | 18.70 | - |
| TUU21 | Sep 21 | 18.80 | 19.25 | 18.60 | 19.06 | 19.35 | 19.18 | +0.38 (+2.02%) | 1,027 | 13,852 | 18.80 | - |
| TUZ21 | Dec 21 | - | - | - | 18.95 | 19.50 | - | - | 100 | 592 | 18.39 | - |
| TUH22 | Mar 22 | - | - | - | 18.84 | 19.67 | - | - | - | 100 | 18.23 | - |
| Total TU Futures | 1,315 | 15,896 | ||||||||||
| TVO Futures | ||||||||||||
| TVOM21 | Jun 21 | 31.84 | 31.84 | 31.84 | 31.60 | 32.09 | 31.84 | -0.06 (-0.19%) | 1 | 731 | 31.90 | - |
| TVOU21 | Sep 21 | 31.50 | 31.50 | 31.50 | 30.80 | 31.85 | 31.50 | - | 1 | 554 | 31.50 | - |
| TVOZ21 | Dec 21 | - | - | - | 30.91 | 31.97 | - | - | - | 200 | 31.16 | - |
| TVOH22 | Mar 22 | - | - | - | 30.81 | 32.09 | - | - | - | 1 | 30.80 | - |
| Total TVO Futures | 2 | 1,486 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQM21 | Jun 21 | 7.39 | 7.55 | 7.38 | 7.38 | 7.55 | 7.55 | -0.10 (-1.31%) | 7 | 758 | 7.65 | - |
| UNIQU21 | Sep 21 | 7.52 | 7.52 | 7.52 | 7.38 | 7.62 | 7.52 | -0.14 (-1.83%) | 1,501 | 4,597 | 7.66 | - |
| UNIQZ21 | Dec 21 | - | - | - | 7.35 | 7.65 | - | - | - | 6,005 | 7.67 | - |
| UNIQH22 | Mar 22 | - | - | - | 6.99 | 7.85 | - | - | - | 2 | 7.68 | - |
| Total UNIQ Futures | 1,508 | 11,362 | ||||||||||
| VGI Futures | ||||||||||||
| VGIM21 | Jun 21 | 6.10 | 6.10 | 6.10 | 6.10 | 6.15 | 6.10 | -0.17 (-2.71%) | 21 | 10,043 | 6.27 | - |
| VGIU21 | Sep 21 | 6.20 | 6.20 | 6.20 | 6.10 | 6.18 | 6.20 | -0.05 (-0.80%) | 501 | 7,596 | 6.25 | - |
| VGIZ21 | Dec 21 | - | - | - | 6.08 | 6.19 | - | - | - | 6,139 | 6.46 | - |
| VGIH22 | Mar 22 | - | - | - | 6.02 | 6.43 | - | - | - | 1,004 | 6.25 | - |
| Total VGI Futures | 522 | 24,782 | ||||||||||
| VNG Futures | ||||||||||||
| VNGM21 | Jun 21 | 6.57 | 6.67 | 6.57 | 6.67 | 6.78 | 6.67 | -0.15 (-2.20%) | 52 | 688 | 6.82 | - |
| VNGU21 | Sep 21 | 6.65 | 6.65 | 6.65 | 6.60 | 7.02 | 6.65 | -0.18 (-2.64%) | 1 | 2,015 | 6.83 | - |
| VNGZ21 | Dec 21 | - | - | - | 6.60 | 7.07 | - | - | - | 8 | 6.84 | - |
| VNGH22 | Mar 22 | - | - | - | 6.58 | 7.06 | - | - | - | 501 | 6.84 | - |
| Total VNG Futures | 53 | 3,212 | ||||||||||
| VNT Futures | ||||||||||||
| VNTM21 | Jun 21 | - | - | - | 37.00 | 38.00 | - | - | - | 7 | 37.49 | - |
| VNTU21 | Sep 21 | - | - | - | 33.00 | 38.49 | - | - | - | - | 37.31 | - |
| VNTZ21 | Dec 21 | - | - | - | 36.63 | 38.00 | - | - | - | 1,979 | 37.13 | - |
| VNTH22 | Mar 22 | - | - | - | 32.00 | 38.50 | - | - | - | - | 36.96 | - |
| Total VNT Futures | 1,986 | |||||||||||
| WHA Futures | ||||||||||||
| WHAM21 | Jun 21 | 3.26 | 3.29 | 3.22 | 3.26 | 3.28 | 3.26 | -0.04 (-1.21%) | 2,480 | 14,408 | 3.30 | - |
| WHAU21 | Sep 21 | 3.28 | 3.29 | 3.22 | 3.26 | 3.28 | 3.28 | -0.03 (-0.91%) | 4,851 | 26,396 | 3.31 | - |
| WHAZ21 | Dec 21 | - | - | - | 3.23 | 3.32 | - | - | 1,500 | 5,700 | 3.26 | - |
| WHAH22 | Mar 22 | 3.20 | 3.20 | 3.16 | 3.17 | 3.35 | 3.16 | -0.08 (-2.47%) | 2 | 4,507 | 3.24 | - |
| Total WHA Futures | 8,833 | 51,011 | ||||||||||
| WHAUP Futures | ||||||||||||
| WHAUPM21 | Jun 21 | - | - | - | 4.26 | 4.30 | - | - | - | 897 | 4.30 | - |
| WHAUPU21 | Sep 21 | 4.31 | 4.31 | 4.31 | 4.24 | 4.31 | 4.31 | +0.07 (+1.65%) | 510 | 3,321 | 4.24 | - |
| WHAUPZ21 | Dec 21 | - | - | - | 4.12 | 4.30 | - | - | - | 523 | 4.18 | - |
| WHAUPH22 | Mar 22 | - | - | - | 3.80 | - | - | - | - | 1 | 4.13 | - |
| Total WHAUP Futures | 510 | 4,742 | ||||||||||
| Total Single Stock Futures | 373,836 | 2,929,491 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GF10 Futures | ||||||||||||
| GF10M21 | Jun 21 | 26,970 | 27,120 | 26,890 | 26,990 | 27,010 | 27,000 | -10 (-0.04%) | 1,290 | 3,696 | 27,010.00 | - |
| GF10Q21 | Aug 21 | 27,010 | 27,170 | 26,920 | 27,030 | 27,050 | 27,040 | -10 (-0.04%) | 2,896 | 7,360 | 27,050.00 | - |
| GF10V21 | Oct 21 | 27,060 | 27,200 | 26,980 | 27,070 | 27,090 | 27,080 | - | 1,036 | 4,119 | 27,080.00 | - |
| Total GF10 Futures | 5,222 | 15,175 | ||||||||||
| GF50 Futures | ||||||||||||
| GFM21 | Jun 21 | 26,970 | 27,090 | 26,900 | 26,990 | 27,020 | 26,960 | -20 (-0.07%) | 66 | 458 | 26,980.00 | - |
| GFQ21 | Aug 21 | 27,000 | 27,150 | 26,940 | 27,030 | 27,070 | 27,000 | -30 (-0.11%) | 44 | 465 | 27,030.00 | - |
| GFV21 | Oct 21 | 27,000 | 27,090 | 27,000 | 27,070 | 27,110 | 27,070 | -30 (-0.11%) | 5 | 222 | 27,100.00 | - |
| Total GF50 Futures | 115 | 1,145 | ||||||||||
| Gold Online Futures | ||||||||||||
| GOM21 | Jun 21 | 1,782.40 | 1,795.00 | 1,773.20 | 1,780.90 | 1,781.20 | 1,781.20 | -1.60 (-0.09%) | 14,894 | 21,280 | 1,782.80 | - |
| GOU21 | Sep 21 | 1,787.00 | 1,798.80 | 1,776.60 | 1,784.40 | 1,784.80 | 1,784.60 | -2.30 (-0.13%) | 27,207 | 29,858 | 1,786.90 | - |
| Total Gold Online Futures | 42,101 | 51,138 | ||||||||||
| Silver Online Futures | ||||||||||||
| SVFM21 | Jun 21 | 25.90 | 26.26 | 25.83 | 25.96 | 26.00 | 26.01 | +0.02 (+0.08%) | 81 | 1,210 | 25.990 | - |
| SVFU21 | Sep 21 | 26.27 | 26.49 | 26.07 | 26.20 | 26.25 | 26.23 | -0.01 (-0.04%) | 466 | 1,586 | 26.240 | - |
| Total Silver Online Futures | 547 | 2,796 | ||||||||||
| Total Precious Metal Futures | 47,985 | 70,254 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOLD-D | ||||||||||||
| GDM21 | Jun 21 | - | - | - | 1,780.90 | 1,781.40 | - | - | - | 1 | 1,791.82 | - |
| GDU21 | Sep 21 | 1,779.00 | 1,780.60 | 1,779.00 | 1,784.50 | 1,785.20 | 1,780.60 | -13.40 (-0.75%) | 3 | 1 | 1,794.00 | - |
| Total GOLD-D | 3 | 2 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USD Futures | ||||||||||||
| USDM21 | Jun 21 | 31.86 | 31.95 | 31.86 | 31.86 | 31.88 | 31.86 | +0.01 (+0.03%) | 1,374 | 15,355 | 31.8500 | - |
| USDN21 | Jul 21 | 31.88 | 31.93 | 31.88 | 31.86 | 31.88 | 31.88 | +0.03 (+0.09%) | 25 | 699 | 31.8500 | - |
| USDQ21 | Aug 21 | 31.87 | 31.94 | 31.87 | 31.87 | 31.88 | 31.87 | +0.02 (+0.06%) | 226 | 3,505 | 31.8500 | - |
| USDU21 | Sep 21 | 31.85 | 31.95 | 31.84 | 31.87 | 31.88 | 31.87 | - | 5,962 | 39,247 | 31.8700 | - |
| Total USD Futures | 7,587 | 58,806 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BB3 Futures | ||||||||||||
| BB3U21 | Sep 21 | - | - | - | - | - | - | - | - | - | 99.1700 | - |
| BB3Z21 | Dec 21 | - | - | - | - | - | - | - | - | - | 98.9600 | - |
| Total BB3 Futures | ||||||||||||
| TGB5 Futures | ||||||||||||
| TGB5U21 | Sep 21 | - | - | - | - | - | - | - | - | - | 119.7800 | - |
| TGB5Z21 | Dec 21 | - | - | - | - | - | - | - | - | - | 119.3400 | - |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Japanese Rubber Futures | ||||||||||||
| JRFM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 236.70 | - |
| JRFN21 | Jul 21 | - | - | - | - | - | - | - | - | - | 235.50 | - |
| JRFQ21 | Aug 21 | - | - | - | 242.9 | 244.3 | - | - | - | 49 | 237.50 | - |
| JRFU21 | Sep 21 | - | - | - | 237.6 | 239.1 | - | - | - | 1 | 235.50 | - |
| JRFV21 | Oct 21 | 237.8 | 239.5 | 237.8 | 238.4 | 239.7 | 239.5 | +4.0 (+1.70%) | 18 | 65 | 235.50 | - |
| JRFX21 | Nov 21 | 236.5 | 238.0 | 236.5 | 238.0 | 238.5 | 237.7 | +2.8 (+1.19%) | 33 | 54 | 234.90 | - |
| JRFZ21 | Dec 21 | - | - | - | - | 239.0 | - | - | - | - | 234.99 | - |
| Total Japanese Rubber Futures | 51 | 169 | ||||||||||
| RSS3 Futures | ||||||||||||
| RSS3M21 | Jun 21 | - | - | - | - | - | - | - | - | - | 66.70 | - |
| RSS3N21 | Jul 21 | - | - | - | - | - | - | - | - | - | 66.85 | - |
| RSS3Q21 | Aug 21 | - | - | - | - | - | - | - | - | - | 66.25 | - |
| RSS3U21 | Sep 21 | - | - | - | - | - | - | - | - | - | 66.20 | - |
| RSS3V21 | Oct 21 | - | - | - | - | - | - | - | - | - | 66.25 | - |
| RSS3X21 | Nov 21 | - | - | - | - | - | - | - | - | - | 66.30 | - |
| RSS3Z21 | Dec 21 | - | - | - | - | - | - | - | - | - | 66.30 | - |
| Total RSS3 Futures | ||||||||||||
| RSS3D Futures | ||||||||||||
| RSS3DM21 | Jun 21 | - | - | - | - | - | - | - | - | - | 66.70 | - |
| RSS3DN21 | Jul 21 | - | - | - | - | - | - | - | - | - | 66.85 | - |
| RSS3DQ21 | Aug 21 | - | - | - | - | - | - | - | - | - | 66.25 | - |
| RSS3DU21 | Sep 21 | - | - | - | - | - | - | - | - | - | 66.20 | - |
| RSS3DV21 | Oct 21 | - | - | - | - | - | - | - | - | - | 66.25 | - |
| RSS3DX21 | Nov 21 | - | - | - | - | - | - | - | - | - | 66.30 | - |
| RSS3DZ21 | Dec 21 | - | - | - | - | - | - | - | - | - | 66.30 | - |
| Total RSS3D Futures | ||||||||||||
| Total Agriculture Futures | 51 | 169 | ||||||||||
Swipe
| SET50 Index Options | Trading date: 24 Jun 2021 TFEX Thailand Equity Index Market Status: Afternoon 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 | |||||||||||||||||||||
| Jun 21 | ||||||||||||||||||||||
| - | - | - | 151.0 | 193.4 | - | - | - | 12 | 158.70 | - | 800 | 0.1 | 0.1 | 0.1 | - | 0.1 | 0.1 | - | 23 | 9,970 | 0.10 | - |
| - | - | - | 100.5 | 421.3 | - | - | - | 1 | 133.70 | - | 825 | 0.1 | 0.1 | 0.1 | - | 0.1 | 0.1 | - | 6 | 4,596 | 0.10 | - |
| - | - | - | 101.8 | 105.5 | - | - | - | 75 | 108.70 | - | 850 | 0.1 | 0.1 | 0.1 | 0.1 | 0.2 | 0.1 | - | 6 | 5,251 | 0.10 | - |
| 74.4 | 77.0 | 74.4 | 78.0 | 80.7 | 77.0 | -7.8 (-9.20%) | 2 | 79 | 84.80 | - | 875 | 0.3 | 0.3 | 0.2 | 0.2 | 0.3 | 0.2 | - | 67 | 9,504 | 0.20 | - |
| 52.0 | 52.0 | 52.0 | 53.6 | 55.5 | 52.0 | -7.5 (-12.61%) | 1 | 354 | 59.50 | - | 900 | 0.4 | 0.6 | 0.3 | 0.4 | 0.6 | 0.5 | +0.1 (+25.00%) | 476 | 4,668 | 0.40 | - |
| 30.2 | 31.0 | 24.0 | 29.6 | 30.6 | 29.0 | -4.8 (-14.20%) | 101 | 1,201 | 33.80 | - | 925 | 1.1 | 2.0 | 1.0 | 1.2 | 1.5 | 1.6 | +0.6 (+60.00%) | 344 | 4,059 | 1.00 | - |
| 10.1 | 10.1 | 6.0 | 8.8 | 9.4 | 9.4 | -3.8 (-28.79%) | 466 | 2,801 | 13.20 | - | 950 | 5.0 | 8.3 | 4.7 | 5.0 | 5.4 | 5.0 | +0.5 (+11.11%) | 1,190 | 3,710 | 4.50 | - |
| 1.7 | 1.7 | 0.8 | 1.3 | 1.4 | 1.2 | -0.8 (-40.00%) | 749 | 3,897 | 2.00 | - | 975 | 19.9 | 27.7 | 19.9 | 21.8 | 22.7 | 23.1 | +4.6 (+24.86%) | 289 | 2,129 | 18.50 | - |
| 0.2 | 0.3 | 0.1 | 0.1 | 0.3 | 0.2 | - | 112 | 3,623 | 0.20 | - | 1,000 | 47.1 | 53.4 | 46.6 | 45.3 | 47.2 | 47.0 | +5.5 (+13.25%) | 37 | 732 | 41.50 | - |
| 0.1 | 0.1 | 0.1 | 0.1 | 0.2 | 0.1 | - | 47 | 4,461 | 0.10 | - | 1,025 | 77.1 | 77.1 | 77.1 | 69.6 | 71.6 | 77.1 | +11.3 (+17.17%) | 8 | 141 | 65.80 | - |
| - | - | - | - | 0.2 | - | - | - | 2,902 | 0.10 | - | 1,050 | - | - | - | 94.5 | 96.7 | - | - | - | 102 | 91.20 | - |
| 0.1 | 0.1 | 0.1 | - | 0.2 | 0.1 | - | 64 | 2,556 | 0.10 | - | 1,075 | - | - | - | 87.4 | 133.7 | - | - | - | 7 | 116.20 | - |
| - | - | - | - | - | - | - | - | 5 | 0.10 | - | 1,100 | - | - | - | 1.3 | - | - | - | - | - | 141.20 | - |
| Jul 21 | ||||||||||||||||||||||
| - | - | - | - | - | - | - | - | - | 132.50 | - | 825 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 107.50 | - | 850 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 82.60 | - | 875 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 58.40 | - | 900 | - | - | - | - | - | - | - | - | - | 0.80 | - |
| - | - | - | - | - | - | - | - | - | 36.20 | - | 925 | - | - | - | - | - | - | - | - | - | 3.70 | - |
| - | - | - | - | - | - | - | - | - | 18.80 | - | 950 | - | - | - | - | - | - | - | - | - | 11.30 | - |
| - | - | - | - | - | - | - | - | - | 7.80 | - | 975 | - | - | - | - | - | - | - | - | - | 25.20 | - |
| - | - | - | - | - | - | - | - | - | 2.50 | - | 1,000 | - | - | - | - | - | - | - | - | - | 44.90 | - |
| - | - | - | - | - | - | - | - | - | 0.60 | - | 1,025 | - | - | - | - | - | - | - | - | - | 68.00 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 1,050 | - | - | - | - | - | - | - | - | - | 92.50 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 1,075 | - | - | - | - | - | - | - | - | - | 117.40 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 1,100 | - | - | - | - | - | - | - | - | - | 142.40 | - |
| Aug 21 | ||||||||||||||||||||||
| - | - | - | - | - | - | - | - | - | 106.40 | - | 850 | - | - | - | - | - | - | - | - | - | 0.20 | - |
| - | - | - | - | - | - | - | - | - | 82.10 | - | 875 | - | - | - | - | - | - | - | - | - | 1.00 | - |
| - | - | - | - | - | - | - | - | - | 59.30 | - | 900 | - | - | - | - | - | - | - | - | - | 3.10 | - |
| - | - | - | - | - | - | - | - | - | 39.30 | - | 925 | - | - | - | - | - | - | - | - | - | 8.10 | - |
| - | - | - | - | - | - | - | - | - | 23.50 | - | 950 | - | - | - | - | - | - | - | - | - | 17.30 | - |
| - | - | - | - | - | - | - | - | - | 12.50 | - | 975 | - | - | - | - | - | - | - | - | - | 31.20 | - |
| - | - | - | - | - | - | - | - | - | 5.80 | - | 1,000 | - | - | - | - | - | - | - | - | - | 49.50 | - |
| - | - | - | - | - | - | - | - | - | 2.40 | - | 1,025 | - | - | - | - | - | - | - | - | - | 71.10 | - |
| - | - | - | - | - | - | - | - | - | 0.90 | - | 1,050 | - | - | - | - | - | - | - | - | - | 94.50 | - |
| - | - | - | - | - | - | - | - | - | 0.30 | - | 1,075 | - | - | - | - | - | - | - | - | - | 118.90 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 1,100 | - | - | - | - | - | - | - | - | - | 143.70 | - |
| Sep 21 | ||||||||||||||||||||||
| - | - | - | 90.5 | 179.5 | - | - | - | 8 | 130.10 | - | 825 | 2.4 | 2.9 | 2.4 | 2.3 | 2.4 | 2.4 | +0.1 (+4.35%) | 378 | 1,756 | 2.30 | - |
| - | - | - | 75.5 | 109.5 | - | - | - | 14 | 105.70 | - | 850 | 3.8 | 4.9 | 3.8 | 3.9 | 4.1 | 4.1 | +0.3 (+7.89%) | 107 | 2,174 | 3.80 | - |
| - | - | - | 81.2 | 84.7 | - | - | - | 9 | 88.30 | - | 875 | 7.5 | 8.0 | 6.3 | 6.3 | 6.4 | 6.6 | +0.8 (+13.79%) | 110 | 1,093 | 5.80 | - |
| 56.9 | 56.9 | 56.9 | 59.7 | 63.4 | 56.9 | -5.7 (-9.11%) | 1 | 18 | 62.60 | - | 900 | 10.9 | 12.4 | 9.8 | 10.0 | 10.5 | 10.0 | +0.6 (+6.38%) | 289 | 948 | 9.40 | - |
| 38.5 | 42.3 | 38.0 | 40.9 | 43.5 | 39.7 | -3.0 (-7.03%) | 8 | 165 | 42.70 | - | 925 | 16.0 | 18.4 | 15.0 | 15.9 | 16.7 | 16.2 | +1.6 (+10.96%) | 350 | 1,166 | 14.60 | - |
| 25.0 | 27.5 | 23.0 | 25.4 | 26.2 | 26.0 | -2.9 (-10.03%) | 122 | 368 | 28.90 | - | 950 | 24.7 | 28.0 | 24.7 | 25.2 | 26.1 | 26.0 | +2.0 (+8.33%) | 153 | 749 | 24.00 | - |
| 16.7 | 16.9 | 14.9 | 16.2 | 16.4 | 16.6 | -1.2 (-6.74%) | 432 | 940 | 17.80 | - | 975 | 40.0 | 45.0 | 40.0 | 39.7 | 42.0 | 42.0 | +5.1 (+13.82%) | 86 | 247 | 36.90 | - |
| 9.0 | 9.9 | 8.0 | 9.5 | 9.9 | 9.9 | -1.0 (-9.17%) | 189 | 951 | 10.90 | - | 1,000 | 57.8 | 62.8 | 57.8 | 56.0 | 60.0 | 62.8 | +7.7 (+13.97%) | 20 | 45 | 55.10 | - |
| 5.4 | 5.7 | 4.4 | 5.0 | 5.7 | 5.7 | -0.7 (-10.94%) | 91 | 607 | 6.40 | - | 1,025 | - | - | - | 77.5 | 81.9 | - | - | - | 110 | 74.10 | - |
| 3.0 | 3.1 | 2.6 | 2.8 | 3.0 | 3.0 | -0.5 (-14.29%) | 147 | 453 | 3.50 | - | 1,050 | - | - | - | 98.2 | 103.9 | - | - | - | 30 | 96.80 | - |
| 1.8 | 2.0 | 1.7 | 1.8 | 2.0 | 1.8 | -0.3 (-14.29%) | 17 | 919 | 2.10 | - | 1,075 | - | - | - | 121.2 | 127.2 | - | - | - | 1 | 120.60 | - |
| 1.1 | 1.2 | 1.0 | 0.9 | 1.3 | 1.0 | -0.2 (-16.67%) | 37 | 64 | 1.20 | - | 1,100 | - | - | - | 84.7 | 432.7 | - | - | - | - | 145.10 | - |
| Total SET50 Index Options | 2,586 | 26,483 | 3,939 | 53,188 | ||||||||||||||||||
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
