Futures/Options Prices
07 Dec 2019
As of 00:30:07
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GF10 Futures | ||||||||||||
| GF10Z19 | Dec 19 | 21,290 | 21,330 | 21,080 | - | - | 21,100 | -190 (-0.89%) | 6,300 | 17,409 | 21,290.00 | - |
| GF10G20 | Feb 20 | 21,370 | 21,420 | 21,160 | - | - | 21,180 | -180 (-0.84%) | 3,020 | 9,813 | 21,360.00 | - |
| GF10J20 | Apr 20 | 21,440 | 21,480 | 21,230 | - | - | 21,260 | -180 (-0.84%) | 1,501 | 8,558 | 21,440.00 | - |
| Total GF10 Futures | 10,821 | 35,780 | ||||||||||
| GF50 Futures | ||||||||||||
| GFZ19 | Dec 19 | 21,300 | 21,340 | 21,080 | - | - | 21,100 | -180 (-0.85%) | 420 | 888 | 21,280.00 | - |
| GFG20 | Feb 20 | 21,390 | 21,400 | 21,170 | - | - | 21,170 | -160 (-0.75%) | 106 | 476 | 21,330.00 | - |
| GFJ20 | Apr 20 | 21,450 | 21,450 | 21,230 | - | - | 21,240 | -130 (-0.61%) | 269 | 259 | 21,370.00 | - |
| Total GF50 Futures | 795 | 1,623 | ||||||||||
| Gold Online Futures | ||||||||||||
| GOZ19 | Dec 19 | 1,477.60 | 1,481.50 | 1,461.00 | - | - | 1,462.40 | -14.10 (-0.95%) | 16,969 | 37,364 | 1,476.50 | - |
| GOH20 | Mar 20 | 1,487.60 | 1,491.60 | 1,471.60 | - | - | 1,473.30 | -13.40 (-0.90%) | 8,274 | 3,686 | 1,486.70 | - |
| Total Gold Online Futures | 25,243 | 41,050 | ||||||||||
| Total Precious Metal Futures | 36,859 | 78,453 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOLD-D | ||||||||||||
| GDZ19 | Dec 19 | 1,470.00 | 1,470.00 | 1,463.60 | - | - | 1,464.00 | -12.40 (-0.84%) | 215 | 12 | 1,476.40 | - |
| GDH20 | Mar 20 | 1,488.00 | 1,498.00 | 1,473.60 | - | - | 1,476.20 | +4.70 (+0.32%) | 206 | 4 | 1,471.50 | - |
| Total GOLD-D | 421 | 16 | ||||||||||
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
