Futures/Options Prices
27 May 2020
As of 10:44:46
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SET50 Index Futures | ||||||||||||
| S50K20 | May 20 | 889.2 | 889.2 | 889.2 | 888.7 | 889.7 | 889.2 | +1.2 (+0.14%) | 2 | 120 | 888.00 | - |
| S50M20 | Jun 20 | 886.0 | 889.3 | 885.5 | 888.6 | 888.7 | 888.7 | +1.9 (+0.21%) | 20,323 | 234,176 | 886.80 | - |
| S50N20 | Jul 20 | - | - | - | 883.0 | 883.7 | - | - | - | 410 | 886.70 | - |
| S50U20 | Sep 20 | 880.0 | 883.4 | 879.5 | 882.6 | 882.8 | 882.6 | +1.8 (+0.20%) | 1,926 | 20,153 | 880.80 | - |
| S50Z20 | Dec 20 | 880.1 | 881.5 | 877.9 | 880.7 | 881.0 | 880.6 | +1.8 (+0.20%) | 312 | 6,225 | 878.80 | - |
| S50H21 | Mar 21 | 872.9 | 877.1 | 872.9 | 876.4 | 876.9 | 876.6 | +1.8 (+0.21%) | 193 | 2,364 | 874.80 | - |
| Total SET50 Index Futures | 22,756 | 263,448 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BANK Index Futures | ||||||||||||
| BANKM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 274.40 | - |
| BANKU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 269.80 | - |
| BANKZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 265.30 | - |
| BANKH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 260.90 | - |
| Total BANK Index Futures | ||||||||||||
| COMM Index Futures | ||||||||||||
| COMMM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 35,611.00 | - |
| COMMU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 35,484.00 | - |
| COMMZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 35,359.00 | - |
| COMMH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 35,234.00 | - |
| Total COMM Index Futures | ||||||||||||
| ENERG Index Futures | ||||||||||||
| ENERGM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 21,574.00 | - |
| ENERGU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 21,396.00 | - |
| ENERGZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 21,221.00 | - |
| ENERGH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 21,047.00 | - |
| Total ENERG Index Futures | ||||||||||||
| FOOD Index Futures | ||||||||||||
| FOODM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 11,549.00 | - |
| FOODU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 11,484.00 | - |
| FOODZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 11,421.00 | - |
| FOODH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 11,357.00 | - |
| Total FOOD Index Futures | ||||||||||||
| ICT Index Futures | ||||||||||||
| ICTM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 143.70 | - |
| ICTU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 141.80 | - |
| ICTZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 140.00 | - |
| ICTH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 138.20 | - |
| 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 | ||||||||||||
| AAVM20 | Jun 20 | 1.88 | 2.06 | 1.87 | 2.03 | 2.05 | 2.03 | +0.20 (+10.93%) | 2,442 | 3,509 | 1.83 | - |
| AAVU20 | Sep 20 | 1.86 | 2.04 | 1.86 | 1.98 | 2.02 | 2.00 | +0.21 (+11.73%) | 586 | 1,713 | 1.79 | - |
| AAVZ20 | Dec 20 | 1.89 | 2.01 | 1.89 | 1.91 | 2.04 | 2.01 | +0.18 (+9.84%) | 504 | 26 | 1.83 | - |
| AAVH21 | Mar 21 | - | - | - | 1.99 | 2.07 | - | - | - | 7 | 1.84 | - |
| Total AAV Futures | 3,532 | 5,255 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCM20 | Jun 20 | 192.00 | 192.00 | 192.00 | 190.45 | 191.00 | 192.00 | +0.50 (+0.26%) | 1 | 1,347 | 191.50 | - |
| ADVANCU20 | Sep 20 | - | - | - | 188.36 | 189.45 | - | - | 40 | 579 | 189.90 | - |
| ADVANCZ20 | Dec 20 | - | - | - | 180.00 | 189.80 | - | - | - | 65 | 188.33 | - |
| ADVANCH21 | Mar 21 | - | - | - | 180.00 | 188.40 | - | - | - | 60 | 186.77 | - |
| Total ADVANC Futures | 41 | 2,051 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSM20 | Jun 20 | - | - | - | 140.00 | 149.00 | - | - | - | 54 | 146.61 | - |
| AEONTSU20 | Sep 20 | - | - | - | 129.10 | 157.80 | - | - | - | - | 145.54 | - |
| AEONTSZ20 | Dec 20 | - | - | - | 128.20 | 156.70 | - | - | - | - | 144.50 | - |
| AEONTSH21 | Mar 21 | - | - | - | 127.00 | 155.60 | - | - | - | - | 143.46 | - |
| Total AEONTS Futures | 54 | |||||||||||
| AMATA Futures | ||||||||||||
| AMATAM20 | Jun 20 | 14.25 | 14.43 | 14.25 | 14.40 | 14.52 | 14.43 | -0.09 (-0.62%) | 102 | 838 | 14.52 | - |
| AMATAU20 | Sep 20 | - | - | - | 14.28 | 14.51 | - | - | - | 795 | 14.43 | - |
| AMATAZ20 | Dec 20 | - | - | - | 14.29 | 14.52 | - | - | - | 6 | 14.34 | - |
| AMATAH21 | Mar 21 | - | - | - | 12.96 | 15.96 | - | - | - | - | 14.24 | - |
| Total AMATA Futures | 102 | 1,639 | ||||||||||
| AOT Futures | ||||||||||||
| AOTM20 | Jun 20 | 58.90 | 59.39 | 58.90 | 59.26 | 59.49 | 59.25 | +0.13 (+0.22%) | 55 | 4,460 | 59.12 | - |
| AOTU20 | Sep 20 | 58.81 | 58.81 | 58.81 | 58.82 | 59.48 | 58.81 | -0.29 (-0.49%) | 222 | 2,738 | 59.10 | - |
| AOTZ20 | Dec 20 | - | - | - | 57.77 | 59.29 | - | - | - | 287 | 58.74 | - |
| AOTH21 | Mar 21 | - | - | - | 55.02 | 62.00 | - | - | - | 22 | 58.55 | - |
| Total AOT Futures | 277 | 7,507 | ||||||||||
| AP Futures | ||||||||||||
| APM20 | Jun 20 | 5.29 | 5.29 | 5.29 | 5.26 | 5.32 | 5.29 | +0.03 (+0.57%) | 1 | 1,825 | 5.26 | - |
| APU20 | Sep 20 | 5.25 | 5.25 | 5.25 | 4.73 | 5.36 | 5.25 | +0.08 (+1.55%) | 1 | 1,521 | 5.17 | - |
| APZ20 | Dec 20 | - | - | - | 5.23 | - | - | - | - | 1 | 5.07 | - |
| APH21 | Mar 21 | - | - | - | 4.74 | - | - | - | - | - | 4.98 | - |
| Total AP Futures | 2 | 3,347 | ||||||||||
| BA Futures | ||||||||||||
| BAM20 | Jun 20 | 5.79 | 6.10 | 5.79 | 5.00 | 6.60 | 6.06 | +0.32 (+5.57%) | 7 | 320 | 5.74 | - |
| BAU20 | Sep 20 | 6.12 | 6.12 | 6.10 | 4.96 | - | 6.10 | +0.38 (+6.64%) | 2 | 257 | 5.72 | - |
| BAZ20 | Dec 20 | 6.14 | 6.14 | 6.14 | 4.96 | - | 6.14 | +0.43 (+7.53%) | 1 | 26 | 5.71 | - |
| BAH21 | Mar 21 | - | - | - | - | - | - | - | - | 18 | 5.69 | - |
| Total BA Futures | 10 | 621 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUM20 | Jun 20 | 7.27 | 7.27 | 7.27 | 7.27 | 7.38 | 7.27 | -0.03 (-0.41%) | 11 | 4,648 | 7.30 | - |
| BANPUU20 | Sep 20 | - | - | - | 7.01 | 7.14 | - | - | - | 52,608 | 7.19 | - |
| BANPUZ20 | Dec 20 | - | - | - | 6.98 | 7.24 | - | - | - | 724 | 7.02 | - |
| BANPUH21 | Mar 21 | - | - | - | 6.98 | 7.32 | - | - | - | 2 | 6.88 | - |
| Total BANPU Futures | 11 | 57,982 | ||||||||||
| BAY Futures | ||||||||||||
| BAYM20 | Jun 20 | - | - | - | 21.50 | 21.92 | - | - | - | 68 | 21.20 | - |
| BAYU20 | Sep 20 | - | - | - | 21.16 | 21.89 | - | - | - | 11 | 21.01 | - |
| BAYZ20 | Dec 20 | - | - | - | 19.34 | 21.92 | - | - | - | 1 | 20.83 | - |
| BAYH21 | Mar 21 | - | - | - | 19.34 | - | - | - | - | - | 20.65 | - |
| Total BAY Futures | 80 | |||||||||||
| BBL Futures | ||||||||||||
| BBLM20 | Jun 20 | 99.75 | 101.30 | 99.74 | 101.06 | 101.40 | 101.30 | +2.30 (+2.32%) | 290 | 1,495 | 99.00 | - |
| BBLU20 | Sep 20 | 100.49 | 100.49 | 100.49 | 99.68 | 100.90 | 100.49 | +3.13 (+3.21%) | 1 | 496 | 97.36 | - |
| BBLZ20 | Dec 20 | - | - | - | 99.59 | 100.90 | - | - | - | 253 | 95.76 | - |
| BBLH21 | Mar 21 | - | - | - | 92.00 | 102.14 | - | - | - | 62 | 94.19 | - |
| Total BBL Futures | 291 | 2,306 | ||||||||||
| BCH Futures | ||||||||||||
| BCHM20 | Jun 20 | 14.68 | 14.68 | 14.52 | 14.50 | 14.52 | 14.52 | -0.19 (-1.29%) | 204 | 2,996 | 14.71 | - |
| BCHU20 | Sep 20 | - | - | - | 14.31 | 14.50 | - | - | 200 | 309 | 14.67 | - |
| BCHZ20 | Dec 20 | - | - | - | 14.31 | 14.50 | - | - | - | 2 | 14.63 | - |
| BCHH21 | Mar 21 | - | - | - | 12.41 | 15.97 | - | - | - | - | 14.59 | - |
| Total BCH Futures | 404 | 3,307 | ||||||||||
| BCP Futures | ||||||||||||
| BCPM20 | Jun 20 | 20.70 | 20.70 | 20.70 | 20.60 | 20.80 | 20.70 | -0.03 (-0.14%) | 5 | 26 | 20.73 | - |
| BCPU20 | Sep 20 | - | - | - | 20.06 | 20.84 | - | - | - | 1 | 20.55 | - |
| BCPZ20 | Dec 20 | - | - | - | 18.53 | 20.80 | - | - | - | 3 | 20.38 | - |
| BCPH21 | Mar 21 | - | - | - | 18.53 | 22.88 | - | - | - | 100 | 20.21 | - |
| Total BCP Futures | 5 | 130 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGM20 | Jun 20 | - | - | - | - | - | - | - | - | 2,429 | 16.85 | - |
| BCPGU20 | Sep 20 | - | - | - | - | - | - | - | - | 1,103 | 16.71 | - |
| BCPGZ20 | Dec 20 | - | - | - | - | - | - | - | - | 102 | 16.58 | - |
| BCPGH21 | Mar 21 | - | - | - | - | - | - | - | - | 100 | 16.44 | - |
| Total BCPG Futures | 3,734 | |||||||||||
| BDMS Futures | ||||||||||||
| BDMSM20 | Jun 20 | 21.40 | 21.50 | 21.39 | 21.37 | 21.48 | 21.39 | +0.21 (+0.99%) | 227 | 2,029 | 21.18 | - |
| BDMSU20 | Sep 20 | - | - | - | 21.22 | 21.51 | - | - | - | 255 | 21.30 | - |
| BDMSZ20 | Dec 20 | - | - | - | 21.18 | 21.59 | - | - | - | 1 | 20.96 | - |
| BDMSH21 | Mar 21 | - | - | - | 19.21 | 21.58 | - | - | - | 9 | 20.85 | - |
| Total BDMS Futures | 227 | 2,294 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYM20 | Jun 20 | 1.89 | 1.95 | 1.89 | 1.92 | 1.95 | 1.95 | +0.08 (+4.28%) | 2,597 | 2,921 | 1.87 | - |
| BEAUTYU20 | Sep 20 | 1.90 | 1.90 | 1.90 | 1.90 | 1.93 | 1.90 | +0.04 (+2.15%) | 2 | 1,092 | 1.86 | - |
| BEAUTYZ20 | Dec 20 | - | - | - | 1.89 | 1.94 | - | - | - | 549 | 1.84 | - |
| BEAUTYH21 | Mar 21 | - | - | - | 1.89 | 1.95 | - | - | - | 2 | 1.83 | - |
| Total BEAUTY Futures | 2,599 | 4,564 | ||||||||||
| BEC Futures | ||||||||||||
| BECM20 | Jun 20 | 4.52 | 4.52 | 4.52 | 4.50 | 4.60 | 4.52 | +0.08 (+1.80%) | 1 | 842 | 4.44 | - |
| BECU20 | Sep 20 | - | - | - | 4.42 | 4.60 | - | - | - | 160 | 4.45 | - |
| BECZ20 | Dec 20 | - | - | - | 4.42 | 4.60 | - | - | - | 516 | 4.45 | - |
| BECH21 | Mar 21 | - | - | - | 4.05 | 4.60 | - | - | - | 3 | 4.46 | - |
| Total BEC Futures | 1 | 1,521 | ||||||||||
| BEM Futures | ||||||||||||
| BEMM20 | Jun 20 | 9.78 | 9.78 | 9.75 | 9.74 | 9.79 | 9.75 | +0.01 (+0.10%) | 3 | 4,236 | 9.74 | - |
| BEMU20 | Sep 20 | - | - | - | 9.70 | 9.75 | - | - | 500 | 3,088 | 9.80 | - |
| BEMZ20 | Dec 20 | - | - | - | 9.70 | 9.87 | - | - | - | 2,502 | 9.69 | - |
| BEMH21 | Mar 21 | - | - | - | 9.66 | 9.86 | - | - | - | - | 9.67 | - |
| Total BEM Futures | 503 | 9,826 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMM20 | Jun 20 | 52.95 | 52.95 | 52.70 | 52.70 | 53.20 | 52.70 | -0.30 (-0.57%) | 5 | 1,414 | 53.00 | - |
| BGRIMU20 | Sep 20 | - | - | - | 51.25 | 52.86 | - | - | - | 852 | 52.98 | - |
| BGRIMZ20 | Dec 20 | - | - | - | 47.40 | 52.89 | - | - | - | 200 | 52.96 | - |
| BGRIMH21 | Mar 21 | - | - | - | 47.40 | 52.89 | - | - | - | 100 | 52.93 | - |
| Total BGRIM Futures | 5 | 2,566 | ||||||||||
| BH Futures | ||||||||||||
| BHM20 | Jun 20 | 114.00 | 114.00 | 113.50 | 113.42 | 114.95 | 113.50 | +2.50 (+2.25%) | 2 | 254 | 111.00 | - |
| BHU20 | Sep 20 | - | - | - | 111.93 | 114.88 | - | - | 60 | 100 | 110.35 | - |
| BHZ20 | Dec 20 | - | - | - | 110.00 | 114.95 | - | - | - | 8 | 109.71 | - |
| BHH21 | Mar 21 | - | - | - | 101.92 | 122.95 | - | - | - | - | 109.07 | - |
| Total BH Futures | 62 | 362 | ||||||||||
| BJC Futures | ||||||||||||
| BJCM20 | Jun 20 | - | - | - | 41.05 | 41.49 | - | - | 55 | 591 | 41.73 | - |
| BJCU20 | Sep 20 | - | - | - | 40.60 | 41.33 | - | - | - | 137 | 41.55 | - |
| BJCZ20 | Dec 20 | - | - | - | 36.90 | 41.39 | - | - | - | 1 | 41.37 | - |
| BJCH21 | Mar 21 | - | - | - | 36.90 | 45.65 | - | - | - | - | 41.19 | - |
| Total BJC Futures | 55 | 729 | ||||||||||
| BLA Futures | ||||||||||||
| BLAM20 | Jun 20 | 14.70 | 14.70 | 14.70 | 14.60 | 14.75 | 14.70 | -0.10 (-0.68%) | 10 | 73 | 14.80 | - |
| BLAU20 | Sep 20 | - | - | - | 14.30 | 14.77 | - | - | - | 24 | 14.66 | - |
| BLAZ20 | Dec 20 | - | - | - | 13.13 | 14.65 | - | - | - | - | 14.51 | - |
| BLAH21 | Mar 21 | - | - | - | 13.13 | 14.75 | - | - | - | 1 | 14.38 | - |
| Total BLA Futures | 10 | 98 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDM20 | Jun 20 | 1.09 | 1.09 | 1.07 | 1.07 | 1.08 | 1.07 | -0.01 (-0.93%) | 2 | 9,615 | 1.08 | - |
| BLANDU20 | Sep 20 | - | - | - | 1.04 | 1.07 | - | - | - | 12,088 | 1.06 | - |
| BLANDZ20 | Dec 20 | - | - | - | 1.03 | 1.07 | - | - | - | 175,022 | 1.04 | - |
| BLANDH21 | Mar 21 | - | - | - | 1.00 | 1.08 | - | - | - | - | 1.02 | - |
| Total BLAND Futures | 2 | 196,725 | ||||||||||
| BTS Futures | ||||||||||||
| BTSM20X | Jun 20 | 12.02 | 12.02 | 11.91 | 11.90 | 12.07 | 11.91 | -0.05 (-0.42%) | 126 | 26,551 | 11.96 | - |
| BTSU20X | Sep 20 | - | - | - | 11.82 | 12.04 | - | - | 500 | 1,145 | 11.88 | - |
| BTSZ20X | Dec 20 | - | - | - | 11.21 | 12.70 | - | - | - | 3,050 | 11.80 | - |
| BTSH21X | Mar 21 | - | - | - | 11.00 | 12.81 | - | - | - | 8 | 11.65 | - |
| Total BTS Futures | 626 | 30,754 | ||||||||||
| CBG Futures | ||||||||||||
| CBGM20 | Jun 20 | 99.00 | 99.00 | 95.61 | 95.00 | 95.50 | 95.74 | -3.56 (-3.59%) | 373 | 821 | 99.30 | - |
| CBGU20 | Sep 20 | 95.08 | 95.86 | 95.08 | 93.53 | 94.14 | 95.86 | -1.64 (-1.68%) | 113 | 1,739 | 97.50 | - |
| CBGZ20 | Dec 20 | - | - | - | 90.00 | 93.79 | - | - | - | 1,505 | 98.71 | - |
| CBGH21 | Mar 21 | - | - | - | 90.00 | 93.70 | - | - | - | 8,476 | 98.41 | - |
| Total CBG Futures | 486 | 12,541 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELM20 | Jun 20 | 24.00 | 24.00 | 23.80 | 23.52 | 23.80 | 23.80 | +0.25 (+1.06%) | 6 | 1,250 | 23.55 | - |
| CENTELU20 | Sep 20 | - | - | - | 23.25 | 23.74 | - | - | - | 708 | 23.80 | - |
| CENTELZ20 | Dec 20 | - | - | - | 22.80 | 23.80 | - | - | - | 2 | 23.61 | - |
| CENTELH21 | Mar 21 | - | - | - | 21.13 | 26.21 | - | - | - | - | 23.64 | - |
| Total CENTEL Futures | 6 | 1,960 | ||||||||||
| CHG Futures | ||||||||||||
| CHGM20 | Jun 20 | - | - | - | 2.54 | 2.58 | - | - | - | 735 | 2.56 | - |
| CHGU20 | Sep 20 | - | - | - | 2.52 | 2.60 | - | - | - | 1,024 | 2.55 | - |
| CHGZ20 | Dec 20 | - | - | - | 2.51 | 2.59 | - | - | - | 4 | 2.54 | - |
| CHGH21 | Mar 21 | - | - | - | 2.49 | 2.59 | - | - | - | - | 2.53 | - |
| Total CHG Futures | 1,763 | |||||||||||
| CK Futures | ||||||||||||
| CKM20 | Jun 20 | 16.61 | 16.61 | 16.61 | 16.61 | 16.84 | 16.61 | -0.04 (-0.24%) | 10 | 664 | 16.65 | - |
| CKU20 | Sep 20 | 16.84 | 16.84 | 16.84 | 16.57 | 16.74 | 16.84 | +0.27 (+1.63%) | 20 | 471 | 16.57 | - |
| CKZ20 | Dec 20 | - | - | - | 16.46 | 16.83 | - | - | - | 2 | 16.49 | - |
| CKH21 | Mar 21 | - | - | - | 14.94 | 18.53 | - | - | - | - | 16.41 | - |
| Total CK Futures | 30 | 1,137 | ||||||||||
| CKP Futures | ||||||||||||
| CKPM20 | Jun 20 | 4.53 | 4.58 | 4.50 | 4.50 | 4.56 | 4.50 | -0.01 (-0.22%) | 6 | 2,268 | 4.51 | - |
| CKPU20 | Sep 20 | 4.50 | 4.55 | 4.50 | 4.49 | 4.56 | 4.55 | +0.05 (+1.11%) | 4 | 2,234 | 4.50 | - |
| CKPZ20 | Dec 20 | - | - | - | 4.48 | 4.56 | - | - | - | 506 | 4.51 | - |
| CKPH21 | Mar 21 | 4.59 | 4.59 | 4.59 | 4.48 | 4.57 | 4.59 | +0.08 (+1.77%) | 1 | 15 | 4.51 | - |
| Total CKP Futures | 11 | 5,023 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7M20X | Jun 20 | - | - | - | - | - | - | - | - | 728 | 23.94 | - |
| COM7U20X | Sep 20 | - | - | - | - | - | - | - | - | 200 | 23.77 | - |
| COM7Z20X | Dec 20 | - | - | - | - | - | - | - | - | - | 23.61 | - |
| COM7H21X | Mar 21 | - | - | - | - | - | - | - | - | - | 23.45 | - |
| Total COM7 Futures | 928 | |||||||||||
| CPALL Futures | ||||||||||||
| CPALLM20 | Jun 20 | 70.00 | 70.00 | 69.56 | 69.60 | 69.99 | 69.56 | -0.24 (-0.34%) | 68 | 3,111 | 69.80 | - |
| CPALLU20 | Sep 20 | - | - | - | 69.45 | 70.14 | - | - | 60 | 2,484 | 69.57 | - |
| CPALLZ20 | Dec 20 | - | - | - | 69.32 | 70.24 | - | - | - | 168 | 69.35 | - |
| CPALLH21 | Mar 21 | - | - | - | 62.63 | 71.98 | - | - | - | 23 | 69.12 | - |
| Total CPALL Futures | 128 | 5,786 | ||||||||||
| CPF Futures | ||||||||||||
| CPFM20 | Jun 20 | 29.28 | 29.30 | 29.28 | 28.87 | 29.30 | 29.30 | +0.43 (+1.49%) | 3 | 4,472 | 28.87 | - |
| CPFU20 | Sep 20 | 29.00 | 29.00 | 29.00 | 28.66 | 29.09 | 29.00 | - | 2 | 1,320 | 29.00 | - |
| CPFZ20 | Dec 20 | - | - | - | 28.75 | 29.20 | - | - | - | 104 | 28.59 | - |
| CPFH21 | Mar 21 | - | - | - | 28.67 | 30.50 | - | - | - | - | 28.46 | - |
| Total CPF Futures | 5 | 5,896 | ||||||||||
| CPN Futures | ||||||||||||
| CPNM20 | Jun 20 | 51.69 | 51.69 | 51.69 | 51.27 | 52.29 | 51.69 | -0.94 (-1.79%) | 71 | 951 | 52.63 | - |
| CPNU20 | Sep 20 | - | - | - | 50.76 | 52.15 | - | - | - | 129 | 52.49 | - |
| CPNZ20 | Dec 20 | - | - | - | 46.00 | 52.29 | - | - | - | 7 | 52.35 | - |
| CPNH21 | Mar 21 | - | - | - | 46.00 | 57.56 | - | - | - | - | 52.21 | - |
| Total CPN Futures | 71 | 1,087 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAM20 | Jun 20 | - | - | - | 56.75 | 58.99 | - | - | 20 | 36 | 59.11 | - |
| DELTAU20 | Sep 20 | - | - | - | 53.47 | 57.21 | - | - | - | 6 | 58.75 | - |
| DELTAZ20 | Dec 20 | - | - | - | 52.77 | 57.21 | - | - | - | - | 58.38 | - |
| DELTAH21 | Mar 21 | - | - | - | 52.77 | 57.21 | - | - | - | - | 58.02 | - |
| Total DELTA Futures | 20 | 42 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACM20 | Jun 20 | 43.50 | 44.00 | 43.00 | 43.86 | 44.43 | 43.85 | +0.15 (+0.34%) | 14 | 981 | 43.70 | - |
| DTACU20 | Sep 20 | - | - | - | 43.38 | 43.95 | - | - | - | 223 | 43.22 | - |
| DTACZ20 | Dec 20 | - | - | - | 40.37 | 44.00 | - | - | - | 112 | 42.38 | - |
| DTACH21 | Mar 21 | - | - | - | 40.37 | 44.33 | - | - | - | - | 41.74 | - |
| Total DTAC Futures | 14 | 1,316 | ||||||||||
| EA Futures | ||||||||||||
| EAM20 | Jun 20 | - | - | - | 39.70 | 40.05 | - | - | - | 970 | 39.70 | - |
| EAU20 | Sep 20 | - | - | - | 39.32 | 40.13 | - | - | - | 125 | 39.68 | - |
| EAZ20 | Dec 20 | - | - | - | 39.22 | 40.13 | - | - | - | 102 | 39.65 | - |
| EAH21 | Mar 21 | - | - | - | 35.73 | 44.05 | - | - | - | - | 39.63 | - |
| Total EA Futures | 1,197 | |||||||||||
| EGCO Futures | ||||||||||||
| EGCOM20 | Jun 20 | 270.00 | 270.00 | 270.00 | 267.05 | 269.90 | 270.00 | - | 22 | 90 | 270.00 | - |
| EGCOU20 | Sep 20 | - | - | - | 264.07 | 268.89 | - | - | - | 24 | 268.71 | - |
| EGCOZ20 | Dec 20 | - | - | - | 264.06 | 276.90 | - | - | 20 | 100 | 267.44 | - |
| EGCOH21 | Mar 21 | - | - | - | 254.05 | 275.90 | - | - | - | 40 | 266.18 | - |
| Total EGCO Futures | 42 | 254 | ||||||||||
| EPG Futures | ||||||||||||
| EPGM20 | Jun 20 | - | - | - | 4.60 | 5.25 | - | - | - | 46 | 5.13 | - |
| EPGU20 | Sep 20 | - | - | - | 4.52 | 5.22 | - | - | - | 259 | 5.09 | - |
| EPGZ20 | Dec 20 | - | - | - | 4.42 | 5.25 | - | - | - | 4 | 5.04 | - |
| EPGH21 | Mar 21 | - | - | - | - | 5.25 | - | - | - | - | 5.00 | - |
| Total EPG Futures | 309 | |||||||||||
| ERW Futures | ||||||||||||
| ERWM20 | Jun 20 | 3.48 | 3.48 | 3.48 | 3.00 | 3.48 | 3.48 | - | 1 | 2,174 | 3.48 | - |
| ERWU20 | Sep 20 | - | - | - | - | 3.78 | - | - | - | 3,120 | 3.47 | - |
| ERWZ20 | Dec 20 | - | - | - | - | 3.82 | - | - | - | 2,000 | 3.45 | - |
| ERWH21 | Mar 21 | - | - | - | - | 3.82 | - | - | - | - | 3.44 | - |
| Total ERW Futures | 1 | 7,294 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOM20 | Jun 20 | 6.00 | 6.00 | 5.95 | 5.95 | 6.00 | 5.95 | -0.05 (-0.83%) | 11 | 704 | 6.00 | - |
| ESSOU20 | Sep 20 | - | - | - | 5.76 | 6.02 | - | - | - | 505 | 6.01 | - |
| ESSOZ20 | Dec 20 | - | - | - | 5.36 | 6.03 | - | - | - | 104 | 6.02 | - |
| ESSOH21 | Mar 21 | - | - | - | 5.51 | 6.60 | - | - | - | - | 6.02 | - |
| Total ESSO Futures | 11 | 1,313 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTM20 | Jun 20 | - | - | - | - | - | - | - | - | 38 | 11.79 | - |
| GFPTU20 | Sep 20 | - | - | - | - | - | - | - | - | 100 | 11.75 | - |
| GFPTZ20 | Dec 20 | - | - | - | - | - | - | - | - | 100 | 11.72 | - |
| GFPTH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 11.69 | - |
| Total GFPT Futures | 238 | |||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALM20X | Jun 20 | - | - | - | - | - | - | - | - | 1,538 | 14.79 | - |
| GLOBALU20X | Sep 20 | - | - | - | - | - | - | - | - | 200 | 14.76 | - |
| GLOBALZ20X | Dec 20 | - | - | - | - | - | - | - | - | - | 14.73 | - |
| GLOBALH21 | Mar 21 | - | - | - | - | - | - | - | - | 1,500 | 14.70 | - |
| Total GLOBAL Futures | 3,238 | |||||||||||
| GPSC Futures | ||||||||||||
| GPSCM20X | Jun 20 | 78.12 | 78.25 | 77.65 | 77.62 | 78.05 | 77.65 | -0.11 (-0.14%) | 3 | 610 | 77.76 | - |
| GPSCU20 | Sep 20 | - | - | - | 76.85 | 78.00 | - | - | 60 | 1,449 | 77.60 | - |
| GPSCZ20 | Dec 20 | - | - | - | 73.00 | 78.00 | - | - | - | 80 | 77.44 | - |
| GPSCH21 | Mar 21 | - | - | - | 73.00 | - | - | - | - | 95 | 77.28 | - |
| Total GPSC Futures | 63 | 2,234 | ||||||||||
| GULF Futures | ||||||||||||
| GULFM20X | Jun 20 | 37.90 | 37.90 | 37.90 | 37.77 | 38.29 | 37.90 | -0.20 (-0.52%) | 41 | 1,503 | 38.10 | - |
| GULFU20X | Sep 20 | - | - | - | 37.16 | 37.94 | - | - | - | 1,461 | 38.09 | - |
| GULFZ20X | Dec 20 | - | - | - | 37.08 | 37.81 | - | - | - | 115 | 38.07 | - |
| GULFH21X | Mar 21 | - | - | - | 36.98 | 37.69 | - | - | - | 24 | 38.06 | - |
| Total GULF Futures | 41 | 3,103 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULM20 | Jun 20 | 2.94 | 2.94 | 2.92 | 2.88 | 2.94 | 2.92 | - | 40 | 4,832 | 2.92 | - |
| GUNKULU20 | Sep 20 | - | - | - | 2.84 | 2.94 | - | - | - | 20,537 | 2.89 | - |
| GUNKULZ20 | Dec 20 | - | - | - | 2.81 | 2.95 | - | - | - | 500 | 2.86 | - |
| GUNKULH21 | Mar 21 | - | - | - | 2.81 | 2.96 | - | - | - | - | 2.83 | - |
| Total GUNKUL Futures | 40 | 25,869 | ||||||||||
| HANA Futures | ||||||||||||
| HANAM20 | Jun 20 | - | - | - | 27.00 | 33.00 | - | - | 100 | 114 | 29.89 | - |
| HANAU20 | Sep 20 | - | - | - | 26.71 | 33.00 | - | - | - | 101 | 29.59 | - |
| HANAZ20 | Dec 20 | - | - | - | - | 33.00 | - | - | - | - | 29.30 | - |
| HANAH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 29.01 | - |
| Total HANA Futures | 100 | 215 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROM20 | Jun 20 | - | - | - | 14.46 | 14.55 | - | - | - | 280 | 14.57 | - |
| HMPROU20 | Sep 20 | - | - | - | 14.25 | 14.49 | - | - | 100 | 497 | 14.49 | - |
| HMPROZ20 | Dec 20 | - | - | - | 12.26 | 14.49 | - | - | - | 203 | 14.42 | - |
| HMPROH21 | Mar 21 | - | - | - | 12.19 | 14.52 | - | - | 200 | 400 | 14.34 | - |
| Total HMPRO Futures | 300 | 1,380 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIM20 | Jun 20 | - | - | - | 6.30 | 6.90 | - | - | - | 229 | 6.50 | - |
| ICHIU20 | Sep 20 | - | - | - | 6.11 | 6.93 | - | - | - | 503 | 6.42 | - |
| ICHIZ20 | Dec 20 | - | - | - | 5.64 | 6.92 | - | - | - | 5 | 6.35 | - |
| ICHIH21 | Mar 21 | - | - | - | 5.65 | 6.92 | - | - | - | 5 | 6.27 | - |
| Total ICHI Futures | 742 | |||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHM20 | Jun 20 | - | - | - | 52.62 | 53.09 | - | - | 60 | 656 | 53.75 | - |
| INTUCHU20 | Sep 20 | 51.99 | 51.99 | 51.99 | 51.25 | 51.99 | 51.99 | -1.16 (-2.18%) | 21 | 2,497 | 53.15 | - |
| INTUCHZ20 | Dec 20 | - | - | - | 47.32 | 52.49 | - | - | 40 | 143 | 52.57 | - |
| INTUCHH21 | Mar 21 | - | - | - | 47.75 | 55.08 | - | - | - | 221 | 52.00 | - |
| Total INTUCH Futures | 121 | 3,517 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCM20 | Jun 20 | 2.86 | 2.87 | 2.83 | 2.85 | 2.87 | 2.86 | +0.02 (+0.70%) | 315 | 10,899 | 2.84 | - |
| IRPCU20 | Sep 20 | - | - | - | 2.80 | 2.85 | - | - | - | 8,341 | 2.85 | - |
| IRPCZ20 | Dec 20 | - | - | - | 2.80 | 2.89 | - | - | - | 1,464 | 2.80 | - |
| IRPCH21 | Mar 21 | - | - | - | 2.76 | 2.89 | - | - | - | 33 | 2.78 | - |
| Total IRPC Futures | 315 | 20,737 | ||||||||||
| ITD Futures | ||||||||||||
| ITDM20 | Jun 20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.21 | 1.20 | - | 30 | 4,139 | 1.20 | - |
| ITDU20 | Sep 20 | 1.21 | 1.21 | 1.21 | 1.14 | 1.21 | 1.21 | +0.01 (+0.83%) | 501 | 2,902 | 1.20 | - |
| ITDZ20 | Dec 20 | - | - | - | 1.09 | 1.33 | - | - | - | - | 1.20 | - |
| ITDH21 | Mar 21 | - | - | - | 1.11 | 1.33 | - | - | - | - | 1.20 | - |
| Total ITD Futures | 531 | 7,041 | ||||||||||
| IVL Futures | ||||||||||||
| IVLM20 | Jun 20 | - | - | - | 28.60 | 29.00 | - | - | - | 2,359 | 29.53 | - |
| IVLU20 | Sep 20 | - | - | - | 28.24 | 28.84 | - | - | 20 | 546 | 29.26 | - |
| IVLZ20 | Dec 20 | - | - | - | 25.73 | 28.89 | - | - | - | 2 | 29.00 | - |
| IVLH21 | Mar 21 | - | - | - | 25.73 | 28.89 | - | - | - | - | 28.75 | - |
| Total IVL Futures | 20 | 2,907 | ||||||||||
| JAS Futures | ||||||||||||
| JASM20 | Jun 20 | - | - | - | 3.72 | 3.78 | - | - | - | 17,990 | 3.78 | - |
| JASU20 | Sep 20 | - | - | - | 3.63 | 3.74 | - | - | - | 29,653 | 3.68 | - |
| JASZ20 | Dec 20 | - | - | - | 3.45 | 3.74 | - | - | - | 40 | 3.58 | - |
| JASH21 | Mar 21 | - | - | - | 3.44 | 3.73 | - | - | - | 18 | 3.48 | - |
| Total JAS Futures | 47,701 | |||||||||||
| KBANK Futures | ||||||||||||
| KBANKM20 | Jun 20 | 89.00 | 91.50 | 89.00 | 90.91 | 91.20 | 91.15 | +2.91 (+3.30%) | 317 | 1,047 | 88.24 | - |
| KBANKU20 | Sep 20 | 90.34 | 90.49 | 90.34 | 90.07 | 90.95 | 90.47 | +1.98 (+2.24%) | 27 | 516 | 88.49 | - |
| KBANKZ20 | Dec 20 | - | - | - | 89.93 | 91.19 | - | - | 20 | 132 | 85.97 | - |
| KBANKH21 | Mar 21 | - | - | - | 81.25 | 92.88 | - | - | - | 20 | 84.86 | - |
| Total KBANK Futures | 364 | 1,715 | ||||||||||
| KCE Futures | ||||||||||||
| KCEM20 | Jun 20 | 19.68 | 19.68 | 18.75 | 19.01 | 19.24 | 19.14 | -0.75 (-3.77%) | 726 | 2,942 | 19.89 | - |
| KCEU20 | Sep 20 | 18.75 | 18.75 | 18.75 | 18.51 | 18.98 | 18.75 | -0.94 (-4.77%) | 202 | 630 | 19.69 | - |
| KCEZ20 | Dec 20 | - | - | - | 17.08 | 19.10 | - | - | - | 1 | 19.49 | - |
| KCEH21 | Mar 21 | - | - | - | 17.08 | 19.03 | - | - | - | 100 | 19.29 | - |
| Total KCE Futures | 928 | 3,673 | ||||||||||
| KKP Futures | ||||||||||||
| KKPM20 | Jun 20 | 41.50 | 41.50 | 41.50 | 42.00 | 42.50 | 41.50 | - | 41 | 807 | 41.50 | - |
| KKPU20 | Sep 20 | - | - | - | 40.70 | 41.79 | - | - | - | 423 | 40.50 | - |
| KKPZ20 | Dec 20 | - | - | - | 37.75 | 41.99 | - | - | - | 1 | 39.54 | - |
| KKPH21 | Mar 21 | - | - | - | 37.80 | - | - | - | - | - | 38.61 | - |
| Total KKP Futures | 41 | 1,231 | ||||||||||
| KTB Futures | ||||||||||||
| KTBM20 | Jun 20 | 9.97 | 10.08 | 9.97 | 10.03 | 10.10 | 10.08 | +0.15 (+1.51%) | 363 | 3,400 | 9.93 | - |
| KTBU20 | Sep 20 | 10.10 | 10.10 | 9.98 | 10.00 | 10.12 | 10.10 | +0.20 (+2.02%) | 33 | 1,124 | 9.90 | - |
| KTBZ20 | Dec 20 | - | - | - | 9.82 | 10.19 | - | - | - | 572 | 9.58 | - |
| KTBH21 | Mar 21 | - | - | - | 9.82 | 10.29 | - | - | - | - | 9.40 | - |
| Total KTB Futures | 396 | 5,096 | ||||||||||
| KTC Futures | ||||||||||||
| KTCM20 | Jun 20 | 37.37 | 37.37 | 37.37 | 37.27 | 37.75 | 37.37 | -0.38 (-1.01%) | 1 | 1,187 | 37.75 | - |
| KTCU20 | Sep 20 | - | - | - | 36.68 | 37.45 | - | - | - | 1,822 | 37.50 | - |
| KTCZ20 | Dec 20 | - | - | - | 35.00 | 38.00 | - | - | - | 30,273 | 37.41 | - |
| KTCH21 | Mar 21 | - | - | - | 35.00 | 40.00 | - | - | - | 1,200 | 37.24 | - |
| Total KTC Futures | 1 | 34,482 | ||||||||||
| LH Futures | ||||||||||||
| LHM20 | Jun 20 | 7.23 | 7.23 | 7.23 | 7.23 | 7.30 | 7.23 | -0.10 (-1.36%) | 201 | 1,261 | 7.33 | - |
| LHU20 | Sep 20 | 6.96 | 6.96 | 6.96 | 6.96 | 7.10 | 6.96 | -0.09 (-1.28%) | 1 | 472 | 7.05 | - |
| LHZ20 | Dec 20 | - | - | - | 6.96 | 7.14 | - | - | - | 16 | 7.00 | - |
| LHH21 | Mar 21 | - | - | - | 6.51 | 7.22 | - | - | - | 11 | 6.84 | - |
| Total LH Futures | 202 | 1,760 | ||||||||||
| LPN Futures | ||||||||||||
| LPNM20 | Jun 20 | 4.62 | 4.62 | 4.60 | 4.36 | 4.55 | 4.60 | -0.01 (-0.22%) | 5 | 207 | 4.61 | - |
| LPNU20 | Sep 20 | - | - | - | 4.22 | 4.54 | - | - | - | 112 | 4.47 | - |
| LPNZ20 | Dec 20 | - | - | - | 3.81 | 4.54 | - | - | - | 2 | 4.34 | - |
| LPNH21 | Mar 21 | - | - | - | 3.81 | 4.54 | - | - | - | 11 | 4.22 | - |
| Total LPN Futures | 5 | 332 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORM20 | Jun 20 | - | - | - | 15.61 | 17.39 | - | - | - | 705 | 16.50 | - |
| MAJORU20 | Sep 20 | - | - | - | 15.37 | 17.45 | - | - | - | 233 | 16.27 | - |
| MAJORZ20 | Dec 20 | - | - | - | 13.99 | 17.38 | - | - | - | 100 | 16.05 | - |
| MAJORH21 | Mar 21 | - | - | - | 13.99 | - | - | - | - | - | 15.83 | - |
| Total MAJOR Futures | 1,038 | |||||||||||
| MEGA Futures | ||||||||||||
| MEGAM20 | Jun 20 | - | - | - | - | - | - | - | - | 139 | 35.20 | - |
| MEGAU20 | Sep 20 | - | - | - | - | - | - | - | - | 13 | 35.06 | - |
| MEGAZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 34.93 | - |
| MEGAH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 34.80 | - |
| Total MEGA Futures | 152 | |||||||||||
| MINT Futures | ||||||||||||
| MINTM20 | Jun 20 | 19.00 | 19.10 | 18.90 | 18.78 | 19.00 | 18.90 | -0.20 (-1.05%) | 304 | 3,156 | 19.10 | - |
| MINTU20 | Sep 20 | - | - | - | 18.54 | 18.99 | - | - | 100 | 772 | 19.00 | - |
| MINTZ20 | Dec 20 | - | - | - | 17.99 | 18.50 | - | - | - | 4,324 | 18.25 | - |
| MINTH21 | Mar 21 | - | - | - | 17.99 | 19.99 | - | - | - | 403 | 19.18 | - |
| Total MINT Futures | 404 | 8,655 | ||||||||||
| MTC Futures | ||||||||||||
| MTCM20 | Jun 20 | 55.35 | 55.35 | 55.35 | 54.50 | 55.08 | 55.35 | +0.25 (+0.45%) | 4 | 509 | 55.10 | - |
| MTCU20 | Sep 20 | - | - | - | 50.00 | 54.97 | - | - | - | 302 | 55.10 | - |
| MTCZ20 | Dec 20 | - | - | - | - | 54.97 | - | - | - | - | 55.09 | - |
| MTCH21 | Mar 21 | - | - | - | 48.98 | 54.97 | - | - | - | - | 55.09 | - |
| Total MTC Futures | 4 | 811 | ||||||||||
| ORI Futures | ||||||||||||
| ORIM20 | Jun 20 | 5.14 | 5.15 | 5.14 | 5.08 | - | 5.15 | +0.04 (+0.78%) | 5 | 2,719 | 5.11 | - |
| ORIU20 | Sep 20 | - | - | - | - | 5.07 | - | - | - | 521 | 4.99 | - |
| ORIZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 4.88 | - |
| ORIH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 4.77 | - |
| Total ORI Futures | 5 | 3,240 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBM20 | Jun 20 | 6.05 | 6.06 | 5.81 | 5.77 | 5.94 | 5.81 | -0.18 (-3.01%) | 187 | 1,821 | 5.99 | - |
| PLANBU20 | Sep 20 | - | - | - | 5.69 | 5.90 | - | - | - | 2,012 | 5.95 | - |
| PLANBZ20 | Dec 20 | - | - | - | 5.20 | 5.95 | - | - | - | 2,501 | 5.92 | - |
| PLANBH21 | Mar 21 | - | - | - | 5.20 | 6.55 | - | - | - | - | 5.89 | - |
| Total PLANB Futures | 187 | 6,334 | ||||||||||
| PRM Futures | ||||||||||||
| PRMM20 | Jun 20 | - | - | - | 6.00 | 6.55 | - | - | - | 4,097 | 6.54 | - |
| PRMU20 | Sep 20 | - | - | - | 5.85 | 7.00 | - | - | - | 3 | 6.50 | - |
| PRMZ20 | Dec 20 | - | - | - | - | 7.20 | - | - | - | 1 | 6.46 | - |
| PRMH21 | Mar 21 | - | - | - | - | 7.20 | - | - | - | 11,040 | 6.42 | - |
| Total PRM Futures | 15,141 | |||||||||||
| PSH Futures | ||||||||||||
| PSHM20 | Jun 20 | - | - | - | 11.60 | 11.80 | - | - | - | 3,425 | 11.70 | - |
| PSHU20 | Sep 20 | - | - | - | 11.02 | 11.39 | - | - | - | 1,904 | 11.33 | - |
| PSHZ20 | Dec 20 | - | - | - | 10.82 | 11.59 | - | - | - | 20 | 10.98 | - |
| PSHH21 | Mar 21 | - | - | - | 9.05 | - | - | - | - | - | 10.64 | - |
| Total PSH Futures | 5,349 | |||||||||||
| PSL Futures | ||||||||||||
| PSLM20 | Jun 20 | - | - | - | 3.94 | 4.04 | - | - | - | 3,160 | 3.94 | - |
| PSLU20 | Sep 20 | - | - | - | 3.94 | 4.21 | - | - | - | 741 | 3.95 | - |
| PSLZ20 | Dec 20 | - | - | - | - | 4.43 | - | - | - | 500 | 3.95 | - |
| PSLH21 | Mar 21 | - | - | - | - | 4.43 | - | - | - | 1,000 | 3.96 | - |
| Total PSL Futures | 5,401 | |||||||||||
| PTG Futures | ||||||||||||
| PTGM20 | Jun 20 | 14.71 | 14.71 | 14.60 | 14.51 | 14.91 | 14.60 | -0.70 (-4.58%) | 105 | 450 | 15.30 | - |
| PTGU20 | Sep 20 | - | - | - | 14.43 | 14.90 | - | - | - | 738 | 15.27 | - |
| PTGZ20 | Dec 20 | - | - | - | 14.34 | 14.90 | - | - | - | 100 | 15.24 | - |
| PTGH21 | Mar 21 | - | - | - | 14.29 | 14.85 | - | - | - | 1 | 15.21 | - |
| Total PTG Futures | 105 | 1,289 | ||||||||||
| PTT Futures | ||||||||||||
| PTTM20 | Jun 20 | 36.70 | 36.70 | 36.60 | 36.65 | 36.80 | 36.60 | -0.35 (-0.95%) | 7 | 4,730 | 36.95 | - |
| PTTU20 | Sep 20 | - | - | - | 36.36 | 36.55 | - | - | - | 740 | 36.65 | - |
| PTTZ20 | Dec 20 | - | - | - | 36.16 | 36.54 | - | - | - | 255 | 36.04 | - |
| PTTH21 | Mar 21 | - | - | - | 35.69 | 36.30 | - | - | - | 162 | 36.50 | - |
| Total PTT Futures | 7 | 5,887 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPM20 | Jun 20 | 87.00 | 87.00 | 86.16 | 86.16 | 86.40 | 86.16 | -0.34 (-0.39%) | 6 | 1,494 | 86.50 | - |
| PTTEPU20 | Sep 20 | - | - | - | 83.68 | 85.09 | - | - | - | 218 | 85.10 | - |
| PTTEPZ20 | Dec 20 | - | - | - | 83.68 | 85.38 | - | - | - | 25 | 83.73 | - |
| PTTEPH21 | Mar 21 | - | - | - | 83.08 | 84.89 | - | - | - | 26 | 82.38 | - |
| Total PTTEP Futures | 6 | 1,763 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCM20 | Jun 20 | 44.25 | 44.25 | 44.01 | 44.12 | 44.25 | 44.10 | -0.45 (-1.01%) | 6 | 2,392 | 44.55 | - |
| PTTGCU20 | Sep 20 | - | - | - | 43.10 | 43.94 | - | - | - | 879 | 44.60 | - |
| PTTGCZ20 | Dec 20 | - | - | - | 42.40 | 44.04 | - | - | - | 650 | 43.65 | - |
| PTTGCH21 | Mar 21 | - | - | - | 41.00 | 49.00 | - | - | - | 1 | 43.21 | - |
| Total PTTGC Futures | 6 | 3,922 | ||||||||||
| QH Futures | ||||||||||||
| QHM20 | Jun 20 | 2.18 | 2.18 | 2.18 | 2.15 | 2.20 | 2.18 | +0.01 (+0.46%) | 501 | 1,951 | 2.17 | - |
| QHU20 | Sep 20 | - | - | - | 2.13 | 2.19 | - | - | - | 3,385 | 2.12 | - |
| QHZ20 | Dec 20 | - | - | - | 2.06 | 2.19 | - | - | - | 9,060 | 2.08 | - |
| QHH21 | Mar 21 | - | - | - | - | 2.19 | - | - | 2,100 | 2,103 | 2.04 | - |
| Total QH Futures | 2,601 | 16,499 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHM20 | Jun 20 | - | - | - | 65.21 | 65.75 | - | - | - | 889 | 65.71 | - |
| RATCHU20 | Sep 20 | - | - | - | 64.02 | 65.25 | - | - | - | 74 | 65.20 | - |
| RATCHZ20 | Dec 20 | - | - | - | - | 65.34 | - | - | - | - | 64.69 | - |
| RATCHH21 | Mar 21 | - | - | - | 58.63 | 72.30 | - | - | - | - | 64.19 | - |
| Total RATCH Futures | 963 | |||||||||||
| ROBINS Futures | ||||||||||||
| ROBINSM20X | Jun 20 | - | - | - | 35.76 | 36.45 | - | - | - | 94 | 36.25 | - |
| ROBINSU20X | Sep 20 | - | - | - | 35.75 | 36.45 | - | - | - | 157 | 36.26 | - |
| ROBINSZ20X | Dec 20 | - | - | - | - | 37.25 | - | - | - | 6 | 36.27 | - |
| Total ROBINS Futures | 257 | |||||||||||
| RS Futures | ||||||||||||
| RSM20 | Jun 20 | 11.90 | 11.90 | 11.90 | 11.90 | 12.25 | 11.90 | +0.40 (+3.48%) | 1 | 32,554 | 11.50 | - |
| RSU20 | Sep 20 | - | - | - | 11.54 | 11.90 | - | - | - | 35,105 | 11.44 | - |
| RSZ20 | Dec 20 | - | - | - | - | - | - | - | - | 8,540 | 11.38 | - |
| RSH21 | Mar 21 | - | - | - | 10.70 | - | - | - | - | 7,300 | 11.32 | - |
| Total RS Futures | 1 | 83,499 | ||||||||||
| S Futures | ||||||||||||
| SM20 | Jun 20 | - | - | - | - | - | - | - | - | 199 | 1.79 | - |
| SU20 | Sep 20 | - | - | - | - | - | - | - | - | 4,500 | 1.78 | - |
| SZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 1.77 | - |
| SH21 | Mar 21 | - | - | - | - | - | - | - | - | 7,000 | 1.76 | - |
| Total S Futures | 11,699 | |||||||||||
| SAMART Futures | ||||||||||||
| SAMARTM20 | Jun 20 | - | - | - | 5.00 | 5.15 | - | - | - | 3,604 | 5.14 | - |
| SAMARTU20 | Sep 20 | - | - | - | 4.81 | 5.14 | - | - | - | 1,524 | 5.11 | - |
| SAMARTZ20 | Dec 20 | - | - | - | 4.81 | 5.18 | - | - | - | - | 5.08 | - |
| SAMARTH21 | Mar 21 | - | - | - | 4.71 | 5.66 | - | - | - | - | 5.05 | - |
| Total SAMART Futures | 5,128 | |||||||||||
| SAWAD Futures | ||||||||||||
| SAWADM20 | Jun 20 | - | - | - | 56.75 | 58.18 | - | - | 60 | 572 | 58.00 | - |
| SAWADU20 | Sep 20 | - | - | - | 50.77 | 58.07 | - | - | 20 | 802 | 57.62 | - |
| SAWADZ20 | Dec 20 | - | - | - | - | 57.98 | - | - | - | 40 | 57.26 | - |
| SAWADH21 | Mar 21 | - | - | - | 50.90 | 57.98 | - | - | - | - | 56.89 | - |
| Total SAWAD Futures | 80 | 1,414 | ||||||||||
| SCB Futures | ||||||||||||
| SCBM20X | Jun 20 | 70.50 | 71.67 | 70.50 | 71.61 | 71.70 | 71.42 | +1.82 (+2.61%) | 234 | 838 | 69.60 | - |
| SCBU20X | Sep 20 | 70.23 | 71.00 | 70.23 | 70.31 | 71.27 | 71.00 | +2.00 (+2.90%) | 42 | 5,115 | 69.00 | - |
| SCBZ20X | Dec 20 | - | - | - | 68.03 | 71.78 | - | - | 20 | 80 | 66.69 | - |
| SCBH21 | Mar 21 | - | - | - | 62.00 | 72.00 | - | - | 60 | 180 | 65.29 | - |
| Total SCB Futures | 356 | 6,213 | ||||||||||
| SCC Futures | ||||||||||||
| SCCM20 | Jun 20 | - | - | - | 342.41 | 343.94 | - | - | - | 238 | 342.94 | - |
| SCCU20 | Sep 20 | - | - | - | 338.19 | 341.45 | - | - | - | 390 | 341.11 | - |
| SCCZ20 | Dec 20 | - | - | - | 338.09 | 341.93 | - | - | - | 37 | 336.91 | - |
| SCCH21 | Mar 21 | - | - | - | 338.08 | 341.92 | - | - | - | 1 | 333.96 | - |
| Total SCC Futures | 666 | |||||||||||
| SGP Futures | ||||||||||||
| SGPM20 | Jun 20 | - | - | - | - | - | - | - | - | 21 | 9.02 | - |
| SGPU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 8.95 | - |
| SGPZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 8.87 | - |
| SGPH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 8.80 | - |
| Total SGP Futures | 21 | |||||||||||
| SIRI Futures | ||||||||||||
| SIRIM20 | Jun 20 | 0.83 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 6 | 36,597 | 0.82 | - |
| SIRIU20 | Sep 20 | - | - | - | 0.82 | 0.83 | - | - | - | 3,417 | 0.82 | - |
| SIRIZ20 | Dec 20 | - | - | - | 0.81 | 0.83 | - | - | - | 98 | 0.78 | - |
| SIRIH21 | Mar 21 | - | - | - | 0.74 | 0.84 | - | - | - | 49 | 0.76 | - |
| Total SIRI Futures | 6 | 40,161 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIM20 | Jun 20 | 15.10 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | -0.25 (-1.63%) | 1 | 262 | 15.35 | - |
| SPALIU20 | Sep 20 | - | - | - | 14.71 | 14.99 | - | - | - | 309 | 15.10 | - |
| SPALIZ20 | Dec 20 | - | - | - | 14.66 | 15.00 | - | - | - | 103 | 14.86 | - |
| SPALIH21 | Mar 21 | - | - | - | 13.50 | 16.80 | - | - | - | - | 14.62 | - |
| Total SPALI Futures | 1 | 674 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGM20 | Jun 20 | - | - | - | 18.00 | 18.80 | - | - | - | 98 | 18.09 | - |
| SPCGU20 | Sep 20 | - | - | - | 17.31 | 18.74 | - | - | - | 5 | 17.80 | - |
| SPCGZ20 | Dec 20 | - | - | - | 16.18 | 18.79 | - | - | - | 10 | 17.52 | - |
| SPCGH21 | Mar 21 | - | - | - | 16.18 | 18.00 | - | - | - | - | 17.25 | - |
| Total SPCG Futures | 113 | |||||||||||
| SPRC Futures | ||||||||||||
| SPRCM20 | Jun 20 | - | - | - | 6.86 | 6.95 | - | - | - | 83 | 6.95 | - |
| SPRCU20 | Sep 20 | - | - | - | 6.76 | 6.97 | - | - | - | 4,007 | 6.91 | - |
| SPRCZ20 | Dec 20 | - | - | - | 6.16 | 6.99 | - | - | - | 7,500 | 6.88 | - |
| SPRCH21 | Mar 21 | - | - | - | - | 7.14 | - | - | - | - | 6.84 | - |
| Total SPRC Futures | 11,590 | |||||||||||
| STA Futures | ||||||||||||
| STAM20 | Jun 20 | 23.25 | 23.74 | 23.12 | 23.61 | 23.70 | 23.70 | +0.69 (+3.00%) | 1,001 | 3,465 | 23.01 | - |
| STAU20 | Sep 20 | 22.20 | 23.00 | 22.20 | 23.00 | 23.51 | 23.00 | +1.49 (+6.93%) | 4 | 883 | 21.51 | - |
| STAZ20 | Dec 20 | - | - | - | - | 23.59 | - | - | - | 8 | 22.90 | - |
| STAH21 | Mar 21 | - | - | - | - | 23.59 | - | - | - | 601 | 22.84 | - |
| Total STA Futures | 1,005 | 4,957 | ||||||||||
| STEC Futures | ||||||||||||
| STECM20 | Jun 20 | 15.50 | 15.50 | 15.45 | 15.40 | 15.50 | 15.45 | -0.01 (-0.06%) | 13 | 3,829 | 15.46 | - |
| STECU20 | Sep 20 | - | - | - | 15.25 | 15.48 | - | - | 200 | 928 | 15.48 | - |
| STECZ20 | Dec 20 | - | - | - | 15.25 | 15.49 | - | - | 100 | 602 | 15.35 | - |
| STECH21 | Mar 21 | - | - | - | - | 15.89 | - | - | - | 1 | 15.29 | - |
| Total STEC Futures | 313 | 5,360 | ||||||||||
| STPI Futures | ||||||||||||
| STPIM20 | Jun 20 | - | - | - | 4.40 | 5.39 | - | - | - | 3,095 | 5.03 | - |
| STPIU20 | Sep 20 | - | - | - | 4.31 | 5.46 | - | - | - | 2 | 4.93 | - |
| STPIZ20 | Dec 20 | - | - | - | - | 5.46 | - | - | - | 15 | 4.83 | - |
| STPIH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 4.74 | - |
| Total STPI Futures | 3,112 | |||||||||||
| SUPER Futures | ||||||||||||
| SUPERM20 | Jun 20 | - | - | - | 0.73 | 0.75 | - | - | 6,000 | 35,293 | 0.75 | - |
| SUPERU20 | Sep 20 | - | - | - | 0.66 | 0.82 | - | - | 2,000 | 36,010 | 0.75 | - |
| SUPERZ20 | Dec 20 | - | - | - | 0.66 | 0.82 | - | - | - | - | 0.75 | - |
| SUPERH21 | Mar 21 | - | - | - | 0.66 | 0.82 | - | - | - | 4,000 | 0.74 | - |
| Total SUPER Futures | 8,000 | 75,303 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOM20 | Jun 20 | - | - | - | 20.75 | 21.00 | - | - | - | 1,239 | 20.65 | - |
| TASCOU20 | Sep 20 | - | - | - | 20.26 | 20.94 | - | - | 200 | 862 | 20.31 | - |
| TASCOZ20 | Dec 20 | - | - | - | 18.66 | 20.99 | - | - | - | 107 | 19.98 | - |
| TASCOH21 | Mar 21 | - | - | - | 18.66 | - | - | - | - | 305 | 19.65 | - |
| Total TASCO Futures | 200 | 2,513 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPM20X | Jun 20 | - | - | - | 36.70 | 37.00 | - | - | 20 | 534 | 36.55 | - |
| TCAPU20X | Sep 20 | - | - | - | 33.05 | 36.69 | - | - | - | 223 | 34.79 | - |
| TCAPZ20 | Dec 20 | - | - | - | 34.77 | 36.69 | - | - | 20 | 284 | 33.14 | - |
| TCAPH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 31.57 | - |
| Total TCAP Futures | 40 | 1,041 | ||||||||||
| THAI Futures | ||||||||||||
| THAIM20 | Jun 20 | 4.72 | 4.82 | 4.60 | 4.70 | 4.80 | 4.75 | +0.13 (+2.81%) | 44 | 1,090 | 4.62 | - |
| THAIU20 | Sep 20 | - | - | - | 4.41 | 4.78 | - | - | - | 199 | 4.50 | - |
| THAIZ20 | Dec 20 | - | - | - | 4.11 | 4.79 | - | - | - | 544 | 4.63 | - |
| THAIH21 | Mar 21 | - | - | - | 4.11 | 4.70 | - | - | - | 4 | 4.64 | - |
| Total THAI Futures | 44 | 1,837 | ||||||||||
| THANI Futures | ||||||||||||
| THANIM20 | Jun 20 | - | - | - | - | - | - | - | - | 524 | 4.05 | - |
| THANIU20 | Sep 20 | - | - | - | - | - | - | - | 4,500 | 4,533 | 3.97 | - |
| THANIZ20 | Dec 20 | - | - | - | - | - | - | - | 500 | 2,000 | 3.89 | - |
| THANIH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 3.82 | - |
| Total THANI Futures | 5,000 | 7,057 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMM20 | Jun 20 | - | - | - | 3.68 | 3.74 | - | - | - | 130 | 3.66 | - |
| THCOMU20 | Sep 20 | - | - | - | 3.39 | 3.75 | - | - | - | 3 | 3.62 | - |
| THCOMZ20 | Dec 20 | - | - | - | 3.64 | 3.75 | - | - | - | 2 | 3.57 | - |
| THCOMH21 | Mar 21 | - | - | - | 3.39 | 3.73 | - | - | - | 22 | 3.53 | - |
| Total THCOM Futures | 157 | |||||||||||
| TISCO Futures | ||||||||||||
| TISCOM20 | Jun 20 | - | - | - | 71.00 | 73.00 | - | - | 80 | 1,054 | 69.80 | - |
| TISCOU20 | Sep 20 | - | - | - | 63.83 | 74.00 | - | - | - | 690 | 67.95 | - |
| TISCOZ20 | Dec 20 | - | - | - | 63.83 | - | - | - | - | 41 | 66.17 | - |
| TISCOH21 | Mar 21 | - | - | - | 63.83 | - | - | - | - | 1 | 64.43 | - |
| Total TISCO Futures | 80 | 1,786 | ||||||||||
| TKN Futures | ||||||||||||
| TKNM20 | Jun 20 | 8.55 | 9.15 | 8.55 | 8.51 | 9.21 | 9.15 | +0.27 (+3.04%) | 507 | 1,066 | 8.88 | - |
| TKNU20 | Sep 20 | 8.38 | 8.38 | 8.38 | 8.34 | 9.10 | 8.38 | -0.45 (-5.10%) | 2 | 508 | 8.83 | - |
| TKNZ20 | Dec 20 | - | - | - | 8.32 | 9.25 | - | - | - | - | 8.77 | - |
| TKNH21 | Mar 21 | - | - | - | 7.61 | - | - | - | - | - | 8.72 | - |
| Total TKN Futures | 509 | 1,574 | ||||||||||
| TMB Futures | ||||||||||||
| TMBM20X | Jun 20 | 1.09 | 1.14 | 1.09 | 1.12 | 1.14 | 1.14 | +0.08 (+7.55%) | 2,530 | 5,833 | 1.06 | - |
| TMBU20 | Sep 20 | 1.06 | 1.10 | 1.06 | 1.10 | 1.11 | 1.10 | +0.05 (+4.76%) | 1,423 | 13,067 | 1.05 | - |
| TMBZ20 | Dec 20 | - | - | - | 1.09 | 1.16 | - | - | - | 3,020 | 1.05 | - |
| TMBH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 1.04 | - |
| Total TMB Futures | 3,953 | 21,920 | ||||||||||
| TOP Futures | ||||||||||||
| TOPM20 | Jun 20 | 45.32 | 45.32 | 45.00 | 45.07 | 45.50 | 45.00 | -0.32 (-0.71%) | 30 | 1,058 | 45.32 | - |
| TOPU20 | Sep 20 | - | - | - | 44.37 | 45.34 | - | - | 70 | 1,005 | 44.87 | - |
| TOPZ20 | Dec 20 | - | - | - | 43.80 | 45.29 | - | - | - | 814 | 44.69 | - |
| TOPH21 | Mar 21 | - | - | - | 42.00 | 50.00 | - | - | - | 3 | 44.39 | - |
| Total TOP Futures | 100 | 2,880 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLM20 | Jun 20 | 1.21 | 1.21 | 1.21 | 1.19 | 1.22 | 1.21 | - | 1 | 3,071 | 1.21 | - |
| TPIPLU20 | Sep 20 | - | - | - | - | 1.22 | - | - | - | 9 | 1.20 | - |
| TPIPLZ20 | Dec 20 | - | - | - | 1.08 | 1.34 | - | - | - | 147,000 | 1.18 | - |
| TPIPLH21 | Mar 21 | - | - | - | 1.08 | 1.34 | - | - | - | - | 1.17 | - |
| Total TPIPL Futures | 1 | 150,080 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEM20 | Jun 20 | 3.72 | 3.87 | 3.72 | 3.85 | 3.86 | 3.86 | +0.14 (+3.76%) | 3,433 | 23,874 | 3.72 | - |
| TRUEU20 | Sep 20 | 3.75 | 3.88 | 3.75 | 3.86 | 3.87 | 3.87 | +0.16 (+4.31%) | 537 | 17,747 | 3.71 | - |
| TRUEZ20 | Dec 20 | - | - | - | 3.84 | 3.88 | - | - | - | 3,087 | 3.68 | - |
| TRUEH21 | Mar 21 | - | - | - | 3.83 | 3.89 | - | - | - | 566 | 3.67 | - |
| Total TRUE Futures | 3,970 | 45,274 | ||||||||||
| TTA Futures | ||||||||||||
| TTAM20 | Jun 20 | - | - | - | 2.78 | 2.84 | - | - | - | 447 | 2.76 | - |
| TTAU20 | Sep 20 | - | - | - | 2.74 | 2.84 | - | - | - | 260 | 2.76 | - |
| TTAZ20 | Dec 20 | - | - | - | 2.69 | 2.85 | - | - | - | 14 | 2.74 | - |
| TTAH21 | Mar 21 | - | - | - | 2.51 | 2.86 | - | - | - | - | 2.73 | - |
| Total TTA Futures | 721 | |||||||||||
| TTCL Futures | ||||||||||||
| TTCLM20 | Jun 20 | - | - | - | 2.60 | 3.38 | - | - | - | 2,535 | 2.94 | - |
| TTCLU20 | Sep 20 | - | - | - | 2.52 | - | - | - | - | - | 2.90 | - |
| TTCLZ20 | Dec 20 | - | - | - | 2.52 | - | - | - | - | 505 | 2.86 | - |
| TTCLH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 2.82 | - |
| Total TTCL Futures | 3,040 | |||||||||||
| TTW Futures | ||||||||||||
| TTWM20 | Jun 20 | - | - | - | 13.00 | 14.40 | - | - | - | 1 | 13.75 | - |
| TTWU20 | Sep 20 | - | - | - | 12.71 | 14.39 | - | - | - | 101 | 13.62 | - |
| TTWZ20 | Dec 20 | - | - | - | 11.62 | 14.00 | - | - | - | 1 | 13.49 | - |
| TTWH21 | Mar 21 | - | - | - | 11.62 | - | - | - | - | - | 13.37 | - |
| Total TTW Futures | 103 | |||||||||||
| TU Futures | ||||||||||||
| TUM20 | Jun 20 | 12.75 | 12.85 | 12.75 | 12.75 | 12.85 | 12.85 | +0.10 (+0.78%) | 106 | 1,694 | 12.75 | - |
| TUU20 | Sep 20 | - | - | - | 12.56 | 12.84 | - | - | - | 958 | 12.65 | - |
| TUZ20 | Dec 20 | - | - | - | 12.46 | 12.84 | - | - | - | 201 | 12.55 | - |
| TUH21 | Mar 21 | 12.84 | 12.84 | 12.84 | 11.48 | 12.85 | 12.84 | +0.39 (+3.13%) | 1 | 5 | 12.45 | - |
| Total TU Futures | 107 | 2,858 | ||||||||||
| TVO Futures | ||||||||||||
| TVOM20 | Jun 20 | - | - | - | - | - | - | - | - | 2 | 27.37 | - |
| TVOU20 | Sep 20 | - | - | - | - | - | - | - | - | - | 27.02 | - |
| TVOZ20 | Dec 20 | - | - | - | - | - | - | - | - | - | 26.68 | - |
| TVOH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 26.34 | - |
| Total TVO Futures | 2 | |||||||||||
| UNIQ Futures | ||||||||||||
| UNIQM20 | Jun 20 | - | - | - | 5.90 | 6.10 | - | - | 300 | 224 | 5.79 | - |
| UNIQU20 | Sep 20 | - | - | - | 5.83 | 6.15 | - | - | - | 322 | 5.73 | - |
| UNIQZ20 | Dec 20 | - | - | - | 5.83 | 6.15 | - | - | - | 23 | 5.66 | - |
| UNIQH21 | Mar 21 | - | - | - | 5.31 | 6.15 | - | - | - | - | 5.60 | - |
| Total UNIQ Futures | 300 | 569 | ||||||||||
| VGI Futures | ||||||||||||
| VGIM20 | Jun 20 | - | - | - | 8.22 | 8.48 | - | - | - | 55 | 8.40 | - |
| VGIU20 | Sep 20 | - | - | - | 8.14 | 8.44 | - | - | - | 2,502 | 8.39 | - |
| VGIZ20 | Dec 20 | - | - | - | 8.03 | 8.57 | - | - | - | 1 | 8.37 | - |
| VGIH21 | Mar 21 | - | - | - | 7.40 | 8.57 | - | - | - | - | 8.36 | - |
| Total VGI Futures | 2,558 | |||||||||||
| VNG Futures | ||||||||||||
| VNGM20 | Jun 20 | - | - | - | 3.00 | 4.00 | - | - | - | 189 | 3.48 | - |
| VNGU20 | Sep 20 | - | - | - | - | - | - | - | - | 5 | 3.48 | - |
| VNGZ20 | Dec 20 | - | - | - | - | - | - | - | - | 18,501 | 3.49 | - |
| VNGH21 | Mar 21 | - | - | - | - | - | - | - | - | - | 3.49 | - |
| Total VNG Futures | 18,695 | |||||||||||
| WHA Futures | ||||||||||||
| WHAM20 | Jun 20 | 3.24 | 3.30 | 3.24 | 3.26 | 3.27 | 3.27 | - | 1,086 | 11,958 | 3.27 | - |
| WHAU20 | Sep 20 | 3.29 | 3.29 | 3.23 | 3.22 | 3.27 | 3.28 | +0.04 (+1.23%) | 507 | 23,753 | 3.24 | - |
| WHAZ20 | Dec 20 | - | - | - | 3.21 | 3.26 | - | - | - | 1,539 | 3.21 | - |
| WHAH21 | Mar 21 | - | - | - | 3.21 | 3.26 | - | - | - | 12 | 3.18 | - |
| Total WHA Futures | 1,593 | 37,262 | ||||||||||
| Total Single Stock Futures | 42,042 | 1,181,047 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GF10 Futures | ||||||||||||
| GF10M20 | Jun 20 | 26,160 | 26,240 | 25,900 | 25,920 | 25,930 | 25,930 | -220 (-0.84%) | 7,726 | 13,780 | 26,150.00 | - |
| GF10Q20 | Aug 20 | 26,240 | 26,310 | 25,970 | 25,980 | 26,000 | 25,980 | -240 (-0.92%) | 1,886 | 9,955 | 26,220.00 | - |
| GF10V20 | Oct 20 | 26,320 | 26,350 | 26,050 | 26,050 | 26,070 | 26,050 | -250 (-0.95%) | 1,453 | 4,380 | 26,300.00 | - |
| Total GF10 Futures | 11,065 | 28,115 | ||||||||||
| GF50 Futures | ||||||||||||
| GFM20 | Jun 20 | 26,200 | 26,230 | 25,940 | 25,920 | 25,950 | 25,940 | -220 (-0.84%) | 210 | 864 | 26,160.00 | - |
| GFQ20 | Aug 20 | 26,270 | 26,270 | 26,010 | 25,980 | 26,020 | 26,010 | -260 (-0.99%) | 60 | 347 | 26,270.00 | - |
| GFV20 | Oct 20 | 26,340 | 26,370 | 26,100 | 26,060 | 26,090 | 26,100 | -250 (-0.95%) | 72 | 167 | 26,350.00 | - |
| Total GF50 Futures | 342 | 1,378 | ||||||||||
| Gold Online Futures | ||||||||||||
| GOM20 | Jun 20 | 1,727.40 | 1,733.40 | 1,712.50 | 1,714.60 | 1,714.80 | 1,714.60 | -12.40 (-0.72%) | 18,301 | 19,408 | 1,727.00 | - |
| Total Gold Online Futures | 18,301 | 19,408 | ||||||||||
| Total Precious Metal Futures | 29,708 | 48,901 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOLD-D | ||||||||||||
| GDM20 | Jun 20 | 1,729.90 | 1,729.90 | 1,714.80 | 1,713.20 | 1,714.70 | 1,714.80 | -17.28 (-1.00%) | 2 | 1 | 1,732.08 | - |
| Total GOLD-D | 2 | 1 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USD Futures | ||||||||||||
| USDK20 | May 20 | - | - | - | 31.84 | 31.88 | - | - | - | 3 | 31.9000 | - |
| USDM20 | Jun 20 | 31.90 | 31.90 | 31.84 | 31.84 | 31.85 | 31.84 | -0.05 (-0.16%) | 747 | 17,974 | 31.8900 | - |
| USDN20 | Jul 20 | - | - | - | 31.84 | 31.89 | - | - | - | 50 | 31.9100 | - |
| USDU20 | Sep 20 | 31.88 | 31.88 | 31.88 | 31.88 | 31.89 | 31.88 | -0.02 (-0.06%) | 3 | 3,341 | 31.9000 | - |
| Total USD Futures | 750 | 21,368 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BB3 Futures | ||||||||||||
| BB3M20 | Jun 20 | - | - | - | - | - | - | - | - | - | 99.3100 | - |
| BB3U20 | Sep 20 | - | - | - | - | - | - | - | - | - | 99.1000 | - |
| Total BB3 Futures | ||||||||||||
| TGB5 Futures | ||||||||||||
| TGB5M20 | Jun 20 | - | - | - | - | - | - | - | - | - | 120.7100 | - |
| TGB5U20 | Sep 20 | - | - | - | - | - | - | - | - | - | 120.4500 | - |
| 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 | ||||||||||||
| RSS3K20 | May 20 | - | - | - | - | - | - | - | - | - | 43.05 | - |
| RSS3M20 | Jun 20 | - | - | - | - | - | - | - | - | - | 42.95 | - |
| RSS3N20 | Jul 20 | - | - | - | - | - | - | - | - | - | 42.55 | - |
| RSS3Q20 | Aug 20 | - | - | - | - | - | - | - | - | - | 42.60 | - |
| RSS3U20 | Sep 20 | - | - | - | - | - | - | - | - | - | 42.80 | - |
| RSS3V20 | Oct 20 | - | - | - | - | - | - | - | - | - | 42.95 | - |
| RSS3X20 | Nov 20 | - | - | - | - | - | - | - | - | - | 43.00 | - |
| Total RSS3 Futures | ||||||||||||
| RSS3D Futures | ||||||||||||
| RSS3DK20 | May 20 | - | - | - | 42.50 | 43.50 | - | - | - | - | 43.05 | - |
| RSS3DM20 | Jun 20 | - | - | - | 42.95 | 43.70 | - | - | - | 6 | 42.95 | - |
| RSS3DN20 | Jul 20 | - | - | - | 43.15 | 43.70 | - | - | - | 12 | 43.50 | - |
| RSS3DQ20 | Aug 20 | - | - | - | 42.95 | 43.70 | - | - | - | 20 | 42.60 | - |
| RSS3DU20 | Sep 20 | - | - | - | 43.25 | 43.70 | - | - | - | 20 | 43.50 | - |
| RSS3DV20 | Oct 20 | - | - | - | 43.25 | 43.80 | - | - | - | 16 | 43.50 | - |
| RSS3DX20 | Nov 20 | - | - | - | 43.65 | 44.00 | - | - | - | 4 | 43.00 | - |
| Total RSS3D Futures | 78 | |||||||||||
| Total Agriculture Futures | 78 | |||||||||||
Swipe
| SET50 Index Options | Trading date: 27 May 2020 TFEX Thailand Equity Index Market Status: Morning Session | |||||||||||||||||||||
| Open | High | Low | Bid | Offer | Last | Change | Volume | Open Interest | Prior Settlement Price (%Change) |
Settlement Price | Strike Price | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SET50 Index Options Call | SET50 Index Options Put | |||||||||||||||||||||
| May 20 | ||||||||||||||||||||||
| - | - | - | - | - | - | - | - | - | 313.40 | - | 575 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 288.40 | - | 600 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 263.40 | - | 625 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 238.40 | - | 650 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 213.40 | - | 675 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 188.40 | - | 700 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 163.40 | - | 725 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 138.40 | - | 750 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 113.40 | - | 775 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 88.40 | - | 800 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 63.40 | - | 825 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 38.60 | - | 850 | - | - | - | - | - | - | - | - | - | 0.20 | - |
| - | - | - | - | - | - | - | - | - | 16.40 | - | 875 | - | - | - | - | - | - | - | - | - | 3.00 | - |
| - | - | - | - | - | - | - | - | - | 3.50 | - | 900 | - | - | - | - | - | - | - | - | - | 15.20 | - |
| - | - | - | - | - | - | - | - | - | 0.30 | - | 925 | - | - | - | - | - | - | - | - | - | 36.90 | - |
| - | - | - | - | - | - | - | - | 1 | 0.10 | - | 950 | - | - | - | - | - | - | - | - | - | 61.60 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 975 | - | - | - | - | - | - | - | - | - | 86.60 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 1,000 | - | - | - | - | - | - | - | - | - | 111.60 | - |
| Jun 20 | ||||||||||||||||||||||
| - | - | - | - | - | - | - | - | - | 310.90 | - | 575 | 0.5 | 0.5 | 0.5 | 0.5 | 0.8 | 0.5 | -0.1 (-16.67%) | 9 | 3,630 | 0.60 | - |
| - | - | - | - | - | - | - | - | - | 285.90 | - | 600 | 0.7 | 0.7 | 0.7 | 0.7 | 0.8 | 0.7 | -0.1 (-12.50%) | 2 | 1,668 | 0.80 | - |
| - | - | - | - | - | - | - | - | 24 | 261.00 | - | 625 | - | - | - | 0.6 | 1.5 | - | - | - | 623 | 0.70 | - |
| - | - | - | - | - | - | - | - | 10 | 236.00 | - | 650 | 0.7 | 0.7 | 0.7 | 0.6 | 1.1 | 0.7 | - | 70 | 1,502 | 0.70 | - |
| - | - | - | 111.5 | - | - | - | - | 16 | 211.00 | - | 675 | 1.2 | 1.2 | 1.0 | 0.9 | 1.2 | 1.0 | - | 54 | 1,244 | 1.00 | - |
| - | - | - | 180.5 | 211.0 | - | - | - | 135 | 186.10 | - | 700 | 1.5 | 1.5 | 1.5 | 1.4 | 2.3 | 1.5 | -0.2 (-11.76%) | 4 | 1,975 | 1.70 | - |
| - | - | - | 35.5 | - | - | - | - | 67 | 160.50 | - | 725 | - | - | - | 2.1 | 2.5 | - | - | - | 823 | 2.40 | - |
| - | - | - | 110.5 | 144.5 | - | - | - | 159 | 141.50 | - | 750 | 3.8 | 3.8 | 3.8 | 3.3 | 3.8 | 3.8 | - | 19 | 1,298 | 3.80 | - |
| - | - | - | 118.0 | 119.9 | - | - | - | 231 | 117.00 | - | 775 | 4.8 | 4.8 | 4.6 | 4.6 | 5.2 | 4.6 | -0.2 (-4.17%) | 4 | 1,267 | 4.80 | - |
| - | - | - | 93.8 | 97.9 | - | - | - | 1,233 | 94.00 | - | 800 | 7.1 | 7.2 | 6.8 | 6.9 | 7.5 | 6.8 | -0.2 (-2.86%) | 6 | 1,959 | 7.00 | - |
| 76.0 | 76.0 | 76.0 | 72.2 | 76.4 | 76.0 | +2.0 (+2.70%) | 1 | 1,137 | 74.00 | - | 825 | 10.2 | 10.8 | 10.2 | 10.3 | 10.8 | 10.5 | -0.2 (-1.87%) | 10 | 1,874 | 10.70 | - |
| 52.1 | 53.5 | 52.0 | 52.1 | 53.9 | 53.3 | -0.3 (-0.56%) | 56 | 1,949 | 53.60 | - | 850 | 16.6 | 16.7 | 15.0 | 15.5 | 16.5 | 16.5 | -0.1 (-0.60%) | 25 | 2,189 | 16.60 | - |
| 37.0 | 37.3 | 35.5 | 36.1 | 36.8 | 36.5 | +1.0 (+2.82%) | 45 | 1,159 | 35.50 | - | 875 | 22.5 | 24.9 | 22.2 | 23.2 | 24.0 | 23.2 | -1.4 (-5.69%) | 88 | 1,829 | 24.60 | - |
| 21.0 | 22.0 | 20.9 | 21.5 | 21.7 | 21.5 | +0.4 (+1.90%) | 91 | 1,347 | 21.10 | - | 900 | 31.9 | 34.2 | 31.9 | 32.0 | 34.0 | 34.0 | - | 16 | 962 | 34.00 | - |
| 11.8 | 12.5 | 11.1 | 11.4 | 12.0 | 11.8 | - | 48 | 1,473 | 11.80 | - | 925 | - | - | - | 46.7 | 51.5 | - | - | - | 235 | 50.00 | - |
| 5.8 | 6.3 | 5.6 | 6.0 | 6.7 | 6.3 | -0.1 (-1.56%) | 10 | 2,127 | 6.40 | - | 950 | - | - | - | 64.2 | 70.9 | - | - | - | 513 | 69.90 | - |
| 3.3 | 3.5 | 3.3 | 3.3 | 3.5 | 3.3 | - | 15 | 2,431 | 3.30 | - | 975 | 90.0 | 90.0 | 90.0 | 87.2 | 91.8 | 90.0 | +1.0 (+1.12%) | 1 | 736 | 89.00 | - |
| - | - | - | 2.1 | 2.4 | - | - | - | 1,350 | 2.00 | - | 1,000 | - | - | - | 107.7 | 115.8 | - | - | - | 396 | 109.80 | - |
| - | - | - | 1.2 | 2.0 | - | - | - | 842 | 1.50 | - | 1,025 | - | - | - | 100.4 | - | - | - | - | 617 | 141.10 | - |
| - | - | - | 0.5 | 1.5 | - | - | - | 1,071 | 0.90 | - | 1,050 | - | - | - | 35.5 | - | - | - | - | 69 | 165.00 | - |
| - | - | - | 0.4 | 1.4 | - | - | - | 1,083 | 1.40 | - | 1,075 | - | - | - | - | - | - | - | - | 45 | 189.40 | - |
| - | - | - | 0.3 | 1.0 | - | - | - | 1,693 | 0.30 | - | 1,100 | - | - | - | - | - | - | - | - | 65 | 214.10 | - |
| - | - | - | - | 1.1 | - | - | - | 1,674 | 0.20 | - | 1,125 | - | - | - | 220.5 | - | - | - | - | 81 | 239.00 | - |
| Jul 20 | ||||||||||||||||||||||
| - | - | - | - | - | - | - | - | - | 138.70 | - | 750 | - | - | - | - | - | - | - | - | - | 5.00 | - |
| - | - | - | - | - | - | - | - | - | 117.30 | - | 775 | - | - | - | - | - | - | - | - | - | 8.50 | - |
| - | - | - | - | - | - | - | - | - | 97.40 | - | 800 | - | - | - | - | - | - | - | - | - | 13.60 | - |
| - | - | - | - | - | - | - | - | - | 79.30 | - | 825 | - | - | - | - | - | - | - | - | - | 20.50 | - |
| - | - | - | - | - | - | - | - | - | 63.40 | - | 850 | - | - | - | - | - | - | - | - | - | 29.60 | - |
| - | - | - | - | - | - | - | - | - | 49.60 | - | 875 | - | - | - | - | - | - | - | - | - | 40.80 | - |
| - | - | - | - | - | - | - | - | - | 38.10 | - | 900 | - | - | - | - | - | - | - | - | - | 54.20 | - |
| - | - | - | - | - | - | - | - | - | 28.70 | - | 925 | - | - | - | - | - | - | - | - | - | 69.80 | - |
| - | - | - | - | - | - | - | - | - | 21.20 | - | 950 | - | - | - | - | - | - | - | - | - | 87.20 | - |
| - | - | - | - | - | - | - | - | - | 15.30 | - | 975 | - | - | - | - | - | - | - | - | - | 106.40 | - |
| - | - | - | - | - | - | - | - | - | 10.90 | - | 1,000 | - | - | - | - | - | - | - | - | - | 126.90 | - |
| Sep 20 | ||||||||||||||||||||||
| - | - | - | - | 320.0 | - | - | - | - | 255.50 | - | 625 | - | - | - | 1.6 | 9.0 | - | - | - | 55 | 3.10 | - |
| - | - | - | - | - | - | - | - | - | 231.60 | - | 650 | - | - | - | 3.6 | 6.5 | - | - | - | 94 | 4.50 | - |
| - | - | - | - | - | - | - | - | - | 208.40 | - | 675 | - | - | - | 4.5 | 14.0 | - | - | - | 133 | 4.20 | - |
| - | - | - | - | - | - | - | - | - | 185.90 | - | 700 | - | - | - | 5.9 | 19.0 | - | - | - | 44 | 6.70 | - |
| - | - | - | 35.0 | - | - | - | - | - | 164.40 | - | 725 | - | - | - | 9.0 | 30.0 | - | - | - | 3 | 10.20 | - |
| - | - | - | 22.0 | - | - | - | - | 4 | 144.10 | - | 750 | - | - | - | 10.0 | 30.0 | - | - | - | 10 | 14.90 | - |
| - | - | - | 55.0 | - | - | - | - | 5 | 125.20 | - | 775 | - | - | - | 6.0 | - | - | - | - | - | 20.80 | - |
| - | - | - | 80.0 | - | - | - | - | 1 | 107.70 | - | 800 | - | - | - | 11.0 | - | - | - | - | - | 28.30 | - |
| - | - | - | 75.0 | 95.0 | - | - | - | 14 | 91.80 | - | 825 | - | - | - | 17.0 | - | - | - | - | - | 37.30 | - |
| - | - | - | 45.0 | 121.0 | - | - | - | 13 | 75.00 | - | 850 | - | - | - | 25.0 | 94.0 | - | - | - | 7 | 48.00 | - |
| - | - | - | 35.0 | 90.0 | - | - | - | 1 | 64.80 | - | 875 | - | - | - | 17.0 | - | - | - | - | - | 60.30 | - |
| - | - | - | 26.0 | 68.0 | - | - | - | 2 | 50.00 | - | 900 | - | - | - | 36.0 | - | - | - | - | - | 74.20 | - |
| - | - | - | 22.0 | 70.0 | - | - | - | - | 44.10 | - | 925 | - | - | - | 11.0 | - | - | - | - | - | 89.50 | - |
| - | - | - | 10.0 | 55.0 | - | - | - | 9 | 35.90 | - | 950 | - | - | - | 22.0 | - | - | - | - | - | 106.30 | - |
| - | - | - | 3.1 | 50.0 | - | - | - | - | 29.00 | - | 975 | - | - | - | 22.0 | - | - | - | - | - | 124.30 | - |
| - | - | - | 2.0 | 40.0 | - | - | - | - | 23.20 | - | 1,000 | - | - | - | 22.0 | - | - | - | - | - | 143.50 | - |
| Total SET50 Index Options | 266 | 21,261 | 308 | 25,946 | ||||||||||||||||||
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
