Futures/Options Prices
16 Jul 2018
As of 15:12:33
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SET50 Index Futures | ||||||||||||
| S50N18 | Jul 18 | 1,074.2 | 1,074.2 | 1,070.2 | 1,070.8 | 1,072.0 | 1,070.2 | -7.8 (-0.72%) | 53 | 1,370 | 1,078.00 | - |
| S50Q18 | Aug 18 | 1,071.8 | 1,071.8 | 1,068.0 | 1,066.2 | 1,068.5 | 1,070.4 | -4.9 (-0.46%) | 50 | 1,055 | 1,075.30 | - |
| S50U18 | Sep 18 | 1,070.8 | 1,071.3 | 1,063.1 | 1,065.7 | 1,065.8 | 1,065.7 | -6.8 (-0.63%) | 69,953 | 232,325 | 1,072.50 | - |
| S50Z18 | Dec 18 | 1,072.5 | 1,072.7 | 1,064.6 | 1,067.2 | 1,067.6 | 1,067.1 | -6.9 (-0.64%) | 4,618 | 16,330 | 1,074.00 | - |
| S50H19 | Mar 19 | 1,068.8 | 1,068.8 | 1,061.2 | 1,063.1 | 1,063.6 | 1,063.9 | -5.3 (-0.50%) | 698 | 4,522 | 1,069.20 | - |
| S50M19 | Jun 19 | 1,058.8 | 1,058.8 | 1,053.0 | 1,054.3 | 1,054.9 | 1,054.5 | -6.0 (-0.57%) | 186 | 2,978 | 1,060.50 | - |
| Total SET50 Index Futures | 75,558 | 258,580 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BANK Index Futures | ||||||||||||
| BANKU18 | Sep 18 | - | - | - | - | - | - | - | - | - | 507.70 | - |
| BANKZ18 | Dec 18 | - | - | - | - | - | - | - | - | - | 505.60 | - |
| BANKH19 | Mar 19 | - | - | - | - | - | - | - | - | - | 503.40 | - |
| BANKM19 | Jun 19 | - | - | - | - | - | - | - | - | - | 501.30 | - |
| Total BANK Index Futures | ||||||||||||
| COMM Index Futures | ||||||||||||
| COMMU18 | Sep 18 | - | - | - | - | - | - | - | - | - | 42,030.00 | - |
| COMMZ18 | Dec 18 | - | - | - | - | - | - | - | - | - | 42,010.00 | - |
| COMMH19 | Mar 19 | - | - | - | - | - | - | - | - | - | 41,990.00 | - |
| COMMM19 | Jun 19 | - | - | - | - | - | - | - | - | - | 41,969.00 | - |
| Total COMM Index Futures | ||||||||||||
| ENERG Index Futures | ||||||||||||
| ENERGU18 | Sep 18 | - | - | - | - | - | - | - | - | - | 24,108.00 | - |
| ENERGZ18 | Dec 18 | - | - | - | - | - | - | - | - | - | 23,970.00 | - |
| ENERGH19 | Mar 19 | - | - | - | - | - | - | - | - | - | 23,833.00 | - |
| ENERGM19 | Jun 19 | - | - | - | - | - | - | - | - | - | 23,697.00 | - |
| Total ENERG Index Futures | ||||||||||||
| FOOD Index Futures | ||||||||||||
| FOODU18 | Sep 18 | - | - | - | - | - | - | - | - | - | 11,638.00 | - |
| FOODZ18 | Dec 18 | - | - | - | - | - | - | - | - | - | 11,605.00 | - |
| FOODH19 | Mar 19 | - | - | - | - | - | - | - | - | - | 11,572.00 | - |
| FOODM19 | Jun 19 | - | - | - | - | - | - | - | - | - | 11,539.00 | - |
| Total FOOD Index Futures | ||||||||||||
| ICT Index Futures | ||||||||||||
| ICTU18 | Sep 18 | - | - | - | - | - | - | - | - | - | 155.80 | - |
| ICTZ18 | Dec 18 | - | - | - | - | - | - | - | - | - | 154.90 | - |
| ICTH19 | Mar 19 | - | - | - | - | - | - | - | - | - | 154.00 | - |
| ICTM19 | Jun 19 | - | - | - | - | - | - | - | - | - | 153.10 | - |
| 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 | ||||||||||||
| AAVU18 | Sep 18 | 4.77 | 4.78 | 4.73 | 4.70 | 4.71 | 4.76 | -0.02 (-0.42%) | 50 | 4,679 | 4.78 | - |
| AAVZ18 | Dec 18 | 4.68 | 4.68 | 4.68 | 4.54 | 4.64 | 4.68 | -0.08 (-1.68%) | 1 | 259 | 4.76 | - |
| AAVH19 | Mar 19 | - | - | - | 4.45 | 4.73 | - | - | - | - | 4.74 | - |
| AAVM19 | Jun 19 | - | - | - | 3.50 | 4.78 | - | - | - | - | 4.72 | - |
| Total AAV Futures | 51 | 4,938 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCU18 | Sep 18 | 192.90 | 192.90 | 192.90 | 191.55 | 192.90 | 192.90 | +1.19 (+0.62%) | 41 | 1,186 | 191.71 | - |
| ADVANCZ18 | Dec 18 | - | - | - | 192.55 | 194.29 | - | - | - | 47 | 192.55 | - |
| ADVANCH19 | Mar 19 | - | - | - | 186.56 | 193.81 | - | - | - | 2 | 189.74 | - |
| ADVANCM19 | Jun 19 | - | - | - | 185.56 | 192.80 | - | - | - | - | 188.76 | - |
| Total ADVANC Futures | 41 | 1,235 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAU18 | Sep 18 | 19.24 | 19.35 | 19.24 | 19.30 | 19.34 | 19.35 | -0.05 (-0.26%) | 403 | 12,009 | 19.40 | - |
| AMATAZ18 | Dec 18 | - | - | - | 19.25 | 19.44 | - | - | - | 789 | 19.40 | - |
| AMATAH19 | Mar 19 | - | - | - | 19.00 | 19.58 | - | - | - | 5 | 19.28 | - |
| AMATAM19 | Jun 19 | - | - | - | 18.90 | 19.50 | - | - | - | - | 19.22 | - |
| Total AMATA Futures | 403 | 12,803 | ||||||||||
| AOT Futures | ||||||||||||
| AOTU18 | Sep 18 | 65.14 | 65.14 | 63.00 | 63.15 | 63.35 | 63.13 | -1.87 (-2.88%) | 830 | 5,170 | 65.00 | - |
| AOTZ18 | Dec 18 | 64.22 | 64.53 | 63.00 | 63.01 | 63.02 | 63.03 | -2.22 (-3.40%) | 299 | 2,359 | 65.25 | - |
| AOTH19 | Mar 19 | 63.53 | 63.53 | 63.25 | 63.00 | 63.29 | 63.25 | -1.83 (-2.81%) | 4 | 378 | 65.08 | - |
| AOTM19 | Jun 19 | - | - | - | 62.16 | 63.61 | - | - | - | - | 65.12 | - |
| Total AOT Futures | 1,133 | 7,907 | ||||||||||
| AP Futures | ||||||||||||
| APU18 | Sep 18 | - | - | - | 8.56 | 8.84 | - | - | - | 15,120 | 8.76 | - |
| APZ18 | Dec 18 | - | - | - | 8.36 | 8.85 | - | - | - | 30,795 | 8.70 | - |
| APH19 | Mar 19 | - | - | - | 8.06 | 8.93 | - | - | - | 21,618 | 8.65 | - |
| APM19 | Jun 19 | - | - | - | 8.06 | 8.48 | - | - | - | 3 | 8.60 | - |
| Total AP Futures | 67,536 | |||||||||||
| BA Futures | ||||||||||||
| BAU18 | Sep 18 | - | - | - | 11.62 | 12.15 | - | - | 100 | 389 | 12.24 | - |
| BAZ18 | Dec 18 | - | - | - | 11.42 | 12.31 | - | - | - | 22 | 12.21 | - |
| BAH19 | Mar 19 | - | - | - | 11.12 | 12.12 | - | - | - | - | 12.19 | - |
| BAM19 | Jun 19 | - | - | - | 10.63 | 12.18 | - | - | - | - | 12.16 | - |
| Total BA Futures | 100 | 411 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUU18 | Sep 18 | 20.10 | 20.25 | 20.10 | 20.21 | 20.25 | 20.22 | +0.02 (+0.10%) | 1,335 | 29,302 | 20.20 | - |
| BANPUZ18 | Dec 18 | - | - | - | 20.21 | 20.35 | - | - | - | 11,030 | 20.30 | - |
| BANPUH19 | Mar 19 | - | - | - | 20.01 | 20.47 | - | - | - | 21,631 | 20.04 | - |
| BANPUM19 | Jun 19 | - | - | - | 19.41 | 20.34 | - | - | - | - | 19.96 | - |
| Total BANPU Futures | 1,335 | 61,963 | ||||||||||
| BAY Futures | ||||||||||||
| BAYU18 | Sep 18 | - | - | - | 39.30 | 39.54 | - | - | - | 478 | 39.30 | - |
| BAYZ18 | Dec 18 | - | - | - | 39.29 | 39.74 | - | - | - | 201 | 39.24 | - |
| BAYH19 | Mar 19 | - | - | - | 38.31 | 39.95 | - | - | - | - | 39.18 | - |
| BAYM19 | Jun 19 | - | - | - | 38.31 | 39.79 | - | - | - | - | 39.13 | - |
| Total BAY Futures | 679 | |||||||||||
| BBL Futures | ||||||||||||
| BBLU18 | Sep 18 | 191.97 | 191.97 | 190.70 | 191.12 | 191.97 | 190.70 | -2.55 (-1.32%) | 143 | 1,373 | 193.25 | - |
| BBLZ18 | Dec 18 | - | - | - | 191.72 | 192.88 | - | - | - | 439 | 192.39 | - |
| BBLH19 | Mar 19 | - | - | - | 192.11 | 193.84 | - | - | - | 55 | 191.53 | - |
| BBLM19 | Jun 19 | - | - | - | 186.13 | 190.75 | - | - | - | - | 190.67 | - |
| Total BBL Futures | 143 | 1,867 | ||||||||||
| BCH Futures | ||||||||||||
| BCHU18 | Sep 18 | 15.57 | 15.57 | 15.57 | 15.42 | 15.57 | 15.57 | -0.14 (-0.89%) | 210 | 1,581 | 15.71 | - |
| BCHZ18 | Dec 18 | - | - | - | 15.22 | 15.74 | - | - | - | 1,534 | 15.72 | - |
| BCHH19 | Mar 19 | - | - | - | 15.33 | 15.77 | - | - | - | 645 | 15.73 | - |
| BCHM19 | Jun 19 | - | - | - | 15.02 | 15.78 | - | - | - | - | 15.74 | - |
| Total BCH Futures | 210 | 3,760 | ||||||||||
| BCP Futures | ||||||||||||
| BCPU18 | Sep 18 | - | - | - | 32.45 | 32.58 | - | - | - | 1,031 | 32.66 | - |
| BCPZ18 | Dec 18 | - | - | - | 32.22 | 32.76 | - | - | - | 4,574 | 32.27 | - |
| BCPH19 | Mar 19 | - | - | - | 31.56 | 32.10 | - | - | - | 872 | 31.88 | - |
| BCPM19 | Jun 19 | - | - | - | 31.46 | 32.26 | - | - | - | - | 31.49 | - |
| Total BCP Futures | 6,477 | |||||||||||
| BDMS Futures | ||||||||||||
| BDMSU18 | Sep 18 | 25.75 | 25.75 | 25.69 | 25.54 | 25.89 | 25.69 | -0.20 (-0.77%) | 103 | 5,000 | 25.89 | - |
| BDMSZ18 | Dec 18 | - | - | - | 25.66 | 26.00 | - | - | - | 288 | 25.90 | - |
| BDMSH19 | Mar 19 | - | - | - | 25.24 | 26.00 | - | - | - | 2,160 | 25.91 | - |
| BDMSM19 | Jun 19 | - | - | - | 25.14 | 26.20 | - | - | - | 100 | 25.92 | - |
| Total BDMS Futures | 103 | 7,548 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYU18 | Sep 18 | 7.88 | 7.99 | 7.62 | 7.67 | 7.80 | 7.72 | -0.15 (-1.91%) | 3,301 | 10,591 | 7.87 | - |
| BEAUTYZ18 | Dec 18 | 7.79 | 7.80 | 7.73 | 7.59 | 7.84 | 7.73 | -0.07 (-0.90%) | 104 | 1,397 | 7.80 | - |
| BEAUTYH19 | Mar 19 | - | - | - | 7.60 | 7.89 | - | - | 100 | 293 | 8.02 | - |
| BEAUTYM19 | Jun 19 | - | - | - | 7.27 | 7.89 | - | - | - | 72 | 7.67 | - |
| Total BEAUTY Futures | 3,505 | 12,353 | ||||||||||
| BEC Futures | ||||||||||||
| BECU18 | Sep 18 | 8.14 | 8.14 | 8.13 | 8.03 | 8.13 | 8.13 | +0.04 (+0.49%) | 4 | 3,929 | 8.09 | - |
| BECZ18 | Dec 18 | 8.08 | 8.08 | 8.08 | 8.06 | 8.18 | 8.08 | -0.02 (-0.25%) | 2 | 736 | 8.10 | - |
| BECH19 | Mar 19 | - | - | - | 8.04 | 8.22 | - | - | - | 302 | 8.10 | - |
| BECM19 | Jun 19 | - | - | - | 5.80 | 8.22 | - | - | - | - | 8.11 | - |
| Total BEC Futures | 6 | 4,967 | ||||||||||
| BEM Futures | ||||||||||||
| BEMU18 | Sep 18 | 7.92 | 7.92 | 7.87 | 7.86 | 7.87 | 7.88 | +0.03 (+0.38%) | 8 | 5,505 | 7.85 | - |
| BEMZ18 | Dec 18 | - | - | - | 7.85 | 7.91 | - | - | - | 6,345 | 7.85 | - |
| BEMH19 | Mar 19 | - | - | - | 7.77 | 7.96 | - | - | - | 24 | 7.85 | - |
| BEMM19 | Jun 19 | - | - | - | - | 7.96 | - | - | - | - | 7.85 | - |
| Total BEM Futures | 8 | 11,874 | ||||||||||
| BH Futures | ||||||||||||
| BHU18 | Sep 18 | - | - | - | 170.50 | 171.87 | - | - | - | 592 | 173.00 | - |
| BHZ18 | Dec 18 | - | - | - | 170.68 | 172.65 | - | - | - | 173 | 173.00 | - |
| BHH19 | Mar 19 | - | - | - | 167.51 | 172.07 | - | - | - | 10 | 173.00 | - |
| BHM19 | Jun 19 | - | - | - | 167.51 | 172.92 | - | - | - | - | 173.00 | - |
| Total BH Futures | 775 | |||||||||||
| BJC Futures | ||||||||||||
| BJCU18 | Sep 18 | 53.57 | 53.57 | 53.01 | 53.19 | 53.57 | 53.57 | -0.23 (-0.43%) | 206 | 2,730 | 53.80 | - |
| BJCZ18 | Dec 18 | - | - | - | 52.79 | 53.88 | - | - | - | 904 | 53.87 | - |
| BJCH19 | Mar 19 | 53.45 | 53.70 | 53.45 | 53.45 | 54.16 | 53.70 | -0.24 (-0.44%) | 3 | 801 | 53.94 | - |
| BJCM19 | Jun 19 | - | - | - | 52.59 | 54.16 | - | - | - | - | 54.00 | - |
| Total BJC Futures | 209 | 4,435 | ||||||||||
| BLA Futures | ||||||||||||
| BLAU18 | Sep 18 | 31.12 | 31.12 | 31.10 | 30.71 | 31.12 | 31.10 | -0.40 (-1.27%) | 2 | 432 | 31.50 | - |
| BLAZ18 | Dec 18 | 31.28 | 31.28 | 31.28 | 30.85 | 31.28 | 31.28 | -0.21 (-0.67%) | 3 | 307 | 31.49 | - |
| BLAH19 | Mar 19 | - | - | - | 30.57 | 31.49 | - | - | - | 2 | 31.47 | - |
| BLAM19 | Jun 19 | - | - | - | - | 31.49 | - | - | - | 1 | 31.46 | - |
| Total BLA Futures | 5 | 742 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDU18 | Sep 18 | 1.84 | 1.85 | 1.84 | 1.84 | 1.85 | 1.85 | - | 1,650 | 383,876 | 1.85 | - |
| BLANDZ18 | Dec 18 | - | - | - | 1.85 | 1.87 | - | - | - | 45,270 | 1.84 | - |
| BLANDH19 | Mar 19 | - | - | - | 1.85 | 1.88 | - | - | - | 15,000 | 1.82 | - |
| BLANDM19 | Jun 19 | - | - | - | 1.83 | 1.89 | - | - | - | 111 | 1.81 | - |
| Total BLAND Futures | 1,650 | 444,257 | ||||||||||
| BTS Futures | ||||||||||||
| BTSU18 | Sep 18 | 8.95 | 8.95 | 8.90 | 8.74 | 8.90 | 8.90 | -0.07 (-0.78%) | 109 | 4,655 | 8.97 | - |
| BTSZ18 | Dec 18 | - | - | - | 8.80 | 8.94 | - | - | - | 301 | 8.92 | - |
| BTSH19 | Mar 19 | - | - | - | 8.31 | 8.94 | - | - | - | 221 | 8.87 | - |
| BTSM19 | Jun 19 | - | - | - | 8.54 | 9.00 | - | - | - | 6 | 8.82 | - |
| Total BTS Futures | 109 | 5,183 | ||||||||||
| CBG Futures | ||||||||||||
| CBGU18 | Sep 18 | 46.90 | 46.90 | 45.43 | 45.00 | 45.70 | 45.85 | -1.04 (-2.22%) | 501 | 7,724 | 46.89 | - |
| CBGZ18 | Dec 18 | 45.98 | 45.98 | 45.98 | 44.75 | 46.01 | 45.98 | -0.88 (-1.88%) | 71 | 6,221 | 46.86 | - |
| CBGH19 | Mar 19 | - | - | - | 45.42 | 46.03 | - | - | 50 | 9,865 | 46.84 | - |
| CBGM19 | Jun 19 | - | - | - | 44.01 | 46.25 | - | - | - | - | 46.81 | - |
| Total CBG Futures | 622 | 23,810 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELU18 | Sep 18 | 43.20 | 43.20 | 42.25 | 42.25 | 42.75 | 42.25 | -1.77 (-4.02%) | 203 | 112 | 44.02 | - |
| CENTELZ18 | Dec 18 | - | - | - | 41.75 | 43.12 | - | - | - | 100 | 44.04 | - |
| CENTELH19 | Mar 19 | - | - | - | 41.26 | 43.30 | - | - | - | 20 | 44.06 | - |
| CENTELM19 | Jun 19 | - | - | - | - | 43.12 | - | - | - | - | 44.09 | - |
| Total CENTEL Futures | 203 | 232 | ||||||||||
| CHG Futures | ||||||||||||
| CHGU18 | Sep 18 | - | - | - | 2.04 | 2.09 | - | - | 1,800 | 14,829 | 2.10 | - |
| CHGZ18 | Dec 18 | - | - | - | 2.04 | 2.09 | - | - | - | 4,310 | 2.10 | - |
| CHGH19 | Mar 19 | - | - | - | 1.94 | 2.10 | - | - | - | 20,600 | 2.10 | - |
| CHGM19 | Jun 19 | - | - | - | 1.94 | 2.10 | - | - | - | - | 2.10 | - |
| Total CHG Futures | 1,800 | 39,739 | ||||||||||
| CK Futures | ||||||||||||
| CKU18 | Sep 18 | 25.67 | 25.67 | 25.67 | 25.60 | 25.67 | 25.67 | -0.06 (-0.23%) | 105 | 11,866 | 25.73 | - |
| CKZ18 | Dec 18 | - | - | - | 25.68 | 25.79 | - | - | - | 3,776 | 25.75 | - |
| CKH19 | Mar 19 | 25.71 | 25.71 | 25.71 | 25.73 | 25.90 | 25.71 | +0.02 (+0.08%) | 3 | 315 | 25.69 | - |
| CKM19 | Jun 19 | - | - | - | 25.51 | 25.88 | - | - | - | 10 | 25.66 | - |
| Total CK Futures | 108 | 15,967 | ||||||||||
| CKP Futures | ||||||||||||
| CKPU18 | Sep 18 | 3.98 | 4.00 | 3.97 | 3.95 | 3.98 | 3.97 | -0.03 (-0.75%) | 233 | 9,222 | 4.00 | - |
| CKPZ18 | Dec 18 | 3.98 | 3.98 | 3.98 | 3.95 | 3.99 | 3.98 | -0.03 (-0.75%) | 1 | 1,740 | 4.01 | - |
| CKPH19 | Mar 19 | - | - | - | 3.89 | 4.02 | - | - | - | 317 | 4.02 | - |
| CKPM19 | Jun 19 | 3.98 | 3.98 | 3.98 | 3.95 | 4.04 | 3.98 | -0.05 (-1.24%) | 1 | 110 | 4.03 | - |
| Total CKP Futures | 235 | 11,389 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLU18 | Sep 18 | 75.80 | 76.00 | 75.30 | 75.30 | 75.70 | 75.31 | -0.70 (-0.92%) | 487 | 8,237 | 76.01 | - |
| CPALLZ18 | Dec 18 | 76.05 | 76.23 | 76.05 | 75.70 | 76.22 | 76.23 | +0.20 (+0.26%) | 22 | 1,267 | 76.03 | - |
| CPALLH19 | Mar 19 | - | - | - | 75.67 | 76.48 | - | - | - | 443 | 76.06 | - |
| CPALLM19 | Jun 19 | - | - | - | 73.80 | 75.94 | - | - | - | 5 | 76.08 | - |
| Total CPALL Futures | 509 | 9,952 | ||||||||||
| CPF Futures | ||||||||||||
| CPFU18 | Sep 18 | 25.50 | 25.56 | 25.50 | 25.35 | 25.56 | 25.56 | -0.02 (-0.08%) | 418 | 6,745 | 25.58 | - |
| CPFZ18 | Dec 18 | - | - | - | 25.32 | 25.72 | - | - | - | 612 | 25.49 | - |
| CPFH19 | Mar 19 | - | - | - | 25.44 | 25.88 | - | - | - | 294 | 25.40 | - |
| CPFM19 | Jun 19 | - | - | - | 24.75 | 25.65 | - | - | - | 100 | 25.31 | - |
| Total CPF Futures | 418 | 7,751 | ||||||||||
| CPN Futures | ||||||||||||
| CPNU18 | Sep 18 | 73.51 | 73.51 | 73.51 | 73.26 | 74.00 | 73.51 | -0.49 (-0.66%) | 487 | 1,083 | 74.00 | - |
| CPNZ18 | Dec 18 | - | - | - | 72.97 | 74.64 | - | - | 20 | 385 | 73.94 | - |
| CPNH19 | Mar 19 | - | - | - | 71.76 | 74.23 | - | - | - | 6 | 73.88 | - |
| CPNM19 | Jun 19 | - | - | - | 71.76 | 74.60 | - | - | - | - | 73.81 | - |
| Total CPN Futures | 507 | 1,474 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAU18 | Sep 18 | 62.35 | 62.35 | 62.35 | 62.49 | 63.48 | 62.35 | -0.14 (-0.22%) | 61 | 147 | 62.49 | - |
| DELTAZ18 | Dec 18 | - | - | - | 63.06 | 63.86 | - | - | - | 51 | 62.17 | - |
| DELTAH19 | Mar 19 | - | - | - | 58.50 | 62.34 | - | - | 20 | 24 | 61.86 | - |
| DELTAM19 | Jun 19 | - | - | - | - | 62.66 | - | - | - | 1 | 61.55 | - |
| Total DELTA Futures | 81 | 223 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACU18 | Sep 18 | 38.40 | 38.85 | 37.32 | 37.00 | 37.30 | 37.32 | -1.79 (-4.58%) | 779 | 3,868 | 39.11 | - |
| DTACZ18 | Dec 18 | - | - | - | 36.80 | 37.53 | - | - | 100 | 432 | 39.21 | - |
| DTACH19 | Mar 19 | - | - | - | 36.78 | 37.74 | - | - | - | 1,005 | 39.30 | - |
| DTACM19 | Jun 19 | - | - | - | 36.01 | 37.88 | - | - | - | - | 39.40 | - |
| Total DTAC Futures | 879 | 5,305 | ||||||||||
| EARTH Futures (Suspend) | ||||||||||||
| EARTHU18 <SP, NP, NC> | Sep 18 | - | - | - | - | - | - | - | - | - | 1.32 | - |
| EARTHZ18 <SP, NP, NC> | Dec 18 | - | - | - | - | - | - | - | - | - | 1.34 | - |
| EARTHH19 <SP, NP, NC> | Mar 19 | - | - | - | - | - | - | - | - | - | 1.23 | - |
| EARTHM19 <SP, NP, NC> | Jun 19 | - | - | - | - | - | - | - | - | - | 1.35 | - |
| Total EARTH Futures | ||||||||||||
| EGCO Futures | ||||||||||||
| EGCOU18 | Sep 18 | - | - | - | 221.15 | 226.58 | - | - | 20 | 2,658 | 223.77 | - |
| EGCOZ18 | Dec 18 | - | - | - | 219.17 | 227.79 | - | - | - | 2 | 222.93 | - |
| EGCOH19 | Mar 19 | - | - | - | 217.16 | 226.36 | - | - | - | 1 | 222.09 | - |
| EGCOM19 | Jun 19 | - | - | - | - | 227.50 | - | - | - | - | 221.26 | - |
| Total EGCO Futures | 20 | 2,661 | ||||||||||
| EPG Futures | ||||||||||||
| EPGU18 | Sep 18 | - | - | - | 7.83 | 7.94 | - | - | 200 | 802 | 7.81 | - |
| EPGZ18 | Dec 18 | - | - | - | 7.87 | 7.94 | - | - | - | 436 | 7.78 | - |
| EPGH19 | Mar 19 | - | - | - | 7.54 | 8.03 | - | - | - | - | 7.75 | - |
| EPGM19 | Jun 19 | - | - | - | - | 8.04 | - | - | - | - | 7.71 | - |
| Total EPG Futures | 200 | 1,238 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALU18X | Sep 18 | - | - | - | 17.31 | 17.65 | - | - | 400 | 1,215 | 17.32 | - |
| GLOBALZ18X | Dec 18 | - | - | - | 17.02 | 17.74 | - | - | - | 2,400 | 17.34 | - |
| GLOBALH19 | Mar 19 | - | - | - | - | 17.79 | - | - | 100 | - | 17.36 | - |
| GLOBALM19 | Jun 19 | - | - | - | - | 17.92 | - | - | - | 2,222 | 17.39 | - |
| Total GLOBAL Futures | 500 | 5,837 | ||||||||||
| GLOW Futures | ||||||||||||
| GLOWU18X | Sep 18 | - | - | - | 92.93 | 93.57 | - | - | - | 455 | 92.61 | - |
| GLOWZ18X | Dec 18 | - | - | - | 89.94 | 94.23 | - | - | - | - | 91.55 | - |
| GLOWH19X | Mar 19 | - | - | - | 89.94 | 94.48 | - | - | - | - | 90.51 | - |
| GLOWM19 | Jun 19 | - | - | - | - | 93.48 | - | - | - | - | 89.47 | - |
| Total GLOW Futures | 455 | |||||||||||
| GPSC Futures | ||||||||||||
| GPSCU18 | Sep 18 | 69.84 | 69.84 | 69.59 | 69.10 | 69.59 | 69.59 | -1.13 (-1.60%) | 5 | 2,002 | 70.72 | - |
| GPSCZ18 | Dec 18 | - | - | - | 67.99 | 70.12 | - | - | - | 119 | 70.68 | - |
| GPSCH19 | Mar 19 | 68.34 | 68.34 | 68.09 | 67.11 | 68.59 | 68.09 | -2.56 (-3.62%) | 5 | 114 | 70.65 | - |
| GPSCM19 | Jun 19 | - | - | - | 67.51 | 70.30 | - | - | - | - | 70.61 | - |
| Total GPSC Futures | 10 | 2,235 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULU18 | Sep 18 | - | - | - | 2.85 | 2.90 | - | - | 200 | 4,772 | 2.90 | - |
| GUNKULZ18 | Dec 18 | 2.90 | 2.90 | 2.90 | 2.86 | 2.91 | 2.90 | - | 1 | 2,807 | 2.90 | - |
| GUNKULH19 | Mar 19 | - | - | - | 2.75 | 2.93 | - | - | - | - | 2.90 | - |
| GUNKULM19 | Jun 19 | - | - | - | - | 2.94 | - | - | - | - | 2.90 | - |
| Total GUNKUL Futures | 201 | 7,579 | ||||||||||
| HANA Futures | ||||||||||||
| HANAU18 | Sep 18 | 38.30 | 38.30 | 34.86 | 36.00 | 36.59 | 36.00 | -0.20 (-0.55%) | 708 | 610 | 36.20 | - |
| HANAZ18 | Dec 18 | - | - | - | 35.38 | 35.92 | - | - | - | 333 | 35.84 | - |
| HANAH19 | Mar 19 | - | - | - | 34.01 | 36.09 | - | - | - | 133 | 35.48 | - |
| HANAM19 | Jun 19 | - | - | - | 34.01 | 36.30 | - | - | - | - | 35.13 | - |
| Total HANA Futures | 708 | 1,076 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROU18 | Sep 18 | 13.92 | 13.92 | 13.80 | 13.68 | 14.02 | 13.80 | -0.50 (-3.50%) | 831 | 3,733 | 14.30 | - |
| HMPROZ18 | Dec 18 | 13.99 | 13.99 | 13.99 | 13.89 | 14.20 | 13.99 | -0.29 (-2.03%) | 203 | 512 | 14.28 | - |
| HMPROH19 | Mar 19 | - | - | - | 13.28 | 14.21 | - | - | - | - | 14.26 | - |
| HMPROM19 | Jun 19 | - | - | - | 13.28 | 14.21 | - | - | - | - | 14.24 | - |
| Total HMPRO Futures | 1,034 | 4,245 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIU18 | Sep 18 | - | - | - | 4.85 | 4.92 | - | - | 200 | 6,460 | 4.90 | - |
| ICHIZ18 | Dec 18 | - | - | - | 4.86 | 4.90 | - | - | - | 329 | 4.88 | - |
| ICHIH19 | Mar 19 | - | - | - | 4.88 | 4.97 | - | - | - | 105 | 4.86 | - |
| ICHIM19 | Jun 19 | - | - | - | 4.65 | 4.99 | - | - | - | 12 | 4.84 | - |
| Total ICHI Futures | 200 | 6,906 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHU18 | Sep 18 | - | - | - | 53.20 | 53.66 | - | - | 80 | 536 | 54.33 | - |
| INTUCHZ18 | Dec 18 | - | - | - | 52.95 | 53.90 | - | - | - | 112 | 53.53 | - |
| INTUCHH19 | Mar 19 | - | - | - | 52.70 | 54.14 | - | - | - | 30 | 52.75 | - |
| INTUCHM19 | Jun 19 | - | - | - | 51.70 | 54.05 | - | - | - | - | 51.98 | - |
| Total INTUCH Futures | 80 | 678 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCU18 | Sep 18 | 5.93 | 6.09 | 5.93 | 6.06 | 6.09 | 6.09 | +0.12 (+2.01%) | 3,829 | 34,329 | 5.97 | - |
| IRPCZ18 | Dec 18 | 5.96 | 6.05 | 5.96 | 6.06 | 6.08 | 6.05 | +0.05 (+0.83%) | 1,009 | 11,201 | 6.00 | - |
| IRPCH19 | Mar 19 | 5.78 | 5.93 | 5.77 | 5.84 | 5.93 | 5.93 | -0.01 (-0.17%) | 308 | 1,705 | 5.94 | - |
| IRPCM19 | Jun 19 | - | - | - | 5.71 | 5.96 | - | - | - | - | 5.83 | - |
| Total IRPC Futures | 5,146 | 47,235 | ||||||||||
| ITD Futures | ||||||||||||
| ITDU18 | Sep 18 | 2.90 | 2.90 | 2.88 | 2.87 | 2.89 | 2.88 | -0.04 (-1.37%) | 495 | 23,182 | 2.92 | - |
| ITDZ18 | Dec 18 | - | - | - | 2.87 | 2.91 | - | - | - | 4,607 | 2.93 | - |
| ITDH19 | Mar 19 | - | - | - | 2.88 | 2.92 | - | - | - | 62 | 2.94 | - |
| ITDM19 | Jun 19 | - | - | - | 2.87 | 2.94 | - | - | - | - | 2.95 | - |
| Total ITD Futures | 495 | 27,851 | ||||||||||
| IVL Futures | ||||||||||||
| IVLU18 | Sep 18 | 56.50 | 56.50 | 55.95 | 56.01 | 56.30 | 56.20 | - | 810 | 8,843 | 56.20 | - |
| IVLZ18 | Dec 18 | - | - | - | 55.79 | 56.50 | - | - | - | 1,931 | 56.00 | - |
| IVLH19 | Mar 19 | - | - | - | 56.02 | 57.04 | - | - | - | 404 | 56.17 | - |
| IVLM19 | Jun 19 | - | - | - | 55.23 | 56.98 | - | - | - | 1 | 56.15 | - |
| Total IVL Futures | 810 | 11,179 | ||||||||||
| JAS Futures | ||||||||||||
| JASU18 | Sep 18 | 5.18 | 5.18 | 5.17 | 5.10 | 5.13 | 5.17 | +0.06 (+1.17%) | 113 | 38,279 | 5.11 | - |
| JASZ18 | Dec 18 | - | - | - | 5.02 | 5.12 | - | - | - | 17,005 | 5.01 | - |
| JASH19 | Mar 19 | - | - | - | 4.11 | 5.01 | - | - | - | 6,238 | 4.92 | - |
| JASM19 | Jun 19 | - | - | - | 4.11 | 5.03 | - | - | - | - | 4.83 | - |
| Total JAS Futures | 113 | 61,522 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKU18 | Sep 18 | 192.88 | 193.00 | 192.01 | 192.60 | 193.00 | 193.00 | -1.00 (-0.52%) | 299 | 1,862 | 194.00 | - |
| KBANKZ18 | Dec 18 | - | - | - | 192.69 | 194.20 | - | - | - | 312 | 193.77 | - |
| KBANKH19 | Mar 19 | - | - | - | 192.41 | 195.00 | - | - | - | 65 | 193.53 | - |
| KBANKM19 | Jun 19 | - | - | - | 188.61 | 192.53 | - | - | - | - | 193.30 | - |
| Total KBANK Futures | 299 | 2,239 | ||||||||||
| KCE Futures | ||||||||||||
| KCEU18X | Sep 18 | 39.84 | 41.30 | 39.84 | 41.17 | 41.39 | 41.30 | +1.80 (+4.56%) | 354 | 1,075 | 39.50 | - |
| KCEZ18X | Dec 18 | 40.80 | 41.00 | 40.77 | 41.41 | 41.64 | 41.00 | +1.62 (+4.11%) | 4 | 323 | 39.38 | - |
| KCEH19X | Mar 19 | 40.54 | 41.31 | 40.54 | 41.47 | 42.12 | 40.97 | +1.71 (+4.36%) | 11 | 50 | 39.26 | - |
| KCEM19 | Jun 19 | - | - | - | - | 42.83 | - | - | - | 100 | 39.14 | - |
| Total KCE Futures | 369 | 1,548 | ||||||||||
| KKP Futures | ||||||||||||
| KKPU18 | Sep 18 | 69.71 | 69.71 | 69.00 | 68.42 | 69.06 | 69.00 | -0.71 (-1.02%) | 373 | 944 | 69.71 | - |
| KKPZ18 | Dec 18 | - | - | - | 68.52 | 69.38 | - | - | 400 | 298 | 68.75 | - |
| KKPH19 | Mar 19 | - | - | - | 67.92 | 69.69 | - | - | - | 1 | 67.80 | - |
| KKPM19 | Jun 19 | - | - | - | 64.43 | 68.96 | - | - | - | 1 | 66.86 | - |
| Total KKP Futures | 773 | 1,244 | ||||||||||
| KTB Futures | ||||||||||||
| KTBU18 | Sep 18 | 17.50 | 17.55 | 17.50 | 17.51 | 17.58 | 17.51 | -0.11 (-0.62%) | 306 | 23,095 | 17.62 | - |
| KTBZ18 | Dec 18 | 17.60 | 17.65 | 17.60 | 17.57 | 17.69 | 17.65 | - | 11 | 83,850 | 17.65 | - |
| KTBH19 | Mar 19 | - | - | - | 17.58 | 17.81 | - | - | - | 26,487 | 17.45 | - |
| KTBM19 | Jun 19 | - | - | - | 16.52 | 17.31 | - | - | - | 5 | 17.37 | - |
| Total KTB Futures | 317 | 133,437 | ||||||||||
| KTC Futures | ||||||||||||
| KTCU18X | Sep 18 | 31.07 | 31.07 | 27.50 | 30.00 | 30.29 | 30.00 | -3.00 (-9.09%) | 111 | 3,156 | 33.00 | - |
| KTCZ18X | Dec 18 | 29.75 | 29.75 | 29.52 | 29.40 | 30.11 | 29.52 | -3.49 (-10.57%) | 297 | 2,956 | 33.01 | - |
| KTCH19X | Mar 19 | - | - | - | 27.11 | 30.09 | - | - | 20 | 181 | 33.01 | - |
| KTCM19X | Jun 19 | - | - | - | 23.12 | 30.09 | - | - | - | - | 33.02 | - |
| Total KTC Futures | 428 | 6,293 | ||||||||||
| LH Futures | ||||||||||||
| LHU18 | Sep 18 | - | - | - | 11.10 | 11.24 | - | - | - | 1,372 | 11.38 | - |
| LHZ18 | Dec 18 | - | - | - | 10.90 | 11.28 | - | - | - | 200 | 11.24 | - |
| LHH19 | Mar 19 | - | - | - | 10.90 | 11.39 | - | - | - | 1 | 11.11 | - |
| LHM19 | Jun 19 | - | - | - | 10.70 | 11.32 | - | - | - | 4 | 10.97 | - |
| Total LH Futures | 1,577 | |||||||||||
| LPN Futures | ||||||||||||
| LPNU18 | Sep 18 | 10.72 | 10.72 | 10.52 | 10.44 | 10.54 | 10.54 | +0.07 (+0.67%) | 214 | 2,455 | 10.47 | - |
| LPNZ18 | Dec 18 | - | - | - | 10.42 | 10.58 | - | - | 400 | 1,234 | 10.39 | - |
| LPNH19 | Mar 19 | - | - | - | 9.85 | 10.56 | - | - | - | 262 | 10.30 | - |
| LPNM19 | Jun 19 | - | - | - | 7.65 | 10.63 | - | - | - | 100 | 10.22 | - |
| Total LPN Futures | 614 | 4,051 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORU18 | Sep 18 | 25.82 | 25.82 | 25.82 | 25.38 | 25.69 | 25.82 | - | 1 | 172 | 25.82 | - |
| MAJORZ18 | Dec 18 | - | - | - | 25.08 | 25.84 | - | - | - | 112 | 25.61 | - |
| MAJORH19 | Mar 19 | - | - | - | 24.48 | 26.00 | - | - | - | - | 25.40 | - |
| MAJORM19 | Jun 19 | - | - | - | - | 25.99 | - | - | - | - | 25.20 | - |
| Total MAJOR Futures | 1 | 284 | ||||||||||
| MINT Futures | ||||||||||||
| MINTU18 | Sep 18 | 34.00 | 34.00 | 33.75 | 33.41 | 33.75 | 33.75 | -1.00 (-2.88%) | 1,115 | 3,693 | 34.75 | - |
| MINTZ18 | Dec 18 | - | - | - | 33.53 | 33.97 | - | - | - | 2,417 | 34.78 | - |
| MINTH19 | Mar 19 | 34.19 | 34.19 | 34.19 | 32.42 | 34.19 | 34.19 | -0.63 (-1.81%) | 1 | 7,148 | 34.82 | - |
| MINTM19 | Jun 19 | - | - | - | 32.42 | 33.99 | - | - | - | - | 34.85 | - |
| Total MINT Futures | 1,116 | 13,258 | ||||||||||
| MTC Futures | ||||||||||||
| MTCU18 | Sep 18 | 36.50 | 36.80 | 36.50 | 36.50 | 36.84 | 36.50 | -0.55 (-1.48%) | 415 | 2,357 | 37.05 | - |
| MTCZ18 | Dec 18 | - | - | - | 36.11 | 36.95 | - | - | - | 1,429 | 37.15 | - |
| MTCH19 | Mar 19 | - | - | - | 35.51 | 37.23 | - | - | - | 400 | 37.25 | - |
| MTCM19 | Jun 19 | - | - | - | 35.51 | 37.33 | - | - | - | - | 37.36 | - |
| Total MTC Futures | 415 | 4,186 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBU18 | Sep 18 | 6.37 | 6.37 | 6.37 | 6.37 | 6.49 | 6.37 | -0.04 (-0.62%) | 551 | 1,982 | 6.41 | - |
| PLANBZ18 | Dec 18 | 6.40 | 6.40 | 6.40 | 6.40 | 6.52 | 6.40 | -0.03 (-0.47%) | 1 | 6,011 | 6.43 | - |
| PLANBH19 | Mar 19 | 6.43 | 6.43 | 6.43 | 5.97 | 6.55 | 6.43 | -0.01 (-0.16%) | 1 | 25 | 6.44 | - |
| PLANBM19 | Jun 19 | - | - | - | - | 6.57 | - | - | - | - | 6.45 | - |
| Total PLANB Futures | 553 | 8,018 | ||||||||||
| PSH Futures | ||||||||||||
| PSHU18 | Sep 18 | - | - | - | 19.96 | 20.34 | - | - | - | 1,631 | 20.25 | - |
| PSHZ18 | Dec 18 | - | - | - | 19.97 | 20.44 | - | - | - | 3,941 | 20.37 | - |
| PSHH19 | Mar 19 | - | - | - | 18.97 | 20.53 | - | - | - | 9,991 | 19.40 | - |
| PSHM19 | Jun 19 | - | - | - | 14.30 | 20.54 | - | - | - | - | 18.99 | - |
| Total PSH Futures | 15,563 | |||||||||||
| PTG Futures | ||||||||||||
| PTGU18 | Sep 18 | - | - | - | 15.40 | 15.59 | - | - | - | 5,720 | 15.50 | - |
| PTGZ18 | Dec 18 | - | - | - | 15.10 | 15.66 | - | - | - | 408 | 15.52 | - |
| PTGH19 | Mar 19 | - | - | - | 14.90 | 15.73 | - | - | - | - | 15.54 | - |
| PTGM19 | Jun 19 | - | - | - | 14.50 | 15.81 | - | - | - | 170 | 15.56 | - |
| Total PTG Futures | 6,298 | |||||||||||
| PTT Futures | ||||||||||||
| PTTU18X | Sep 18 | 46.65 | 47.10 | 46.60 | 46.90 | 47.10 | 47.08 | +0.20 (+0.43%) | 62 | 1,487 | 46.88 | - |
| PTTZ18X | Dec 18 | 47.07 | 47.07 | 47.06 | 47.10 | 47.39 | 47.06 | +0.05 (+0.11%) | 6 | 320 | 47.01 | - |
| PTTH19X | Mar 19 | 46.48 | 46.48 | 46.48 | 46.00 | 46.46 | 46.48 | -0.02 (-0.04%) | 3 | 159 | 46.50 | - |
| PTTM19 | Jun 19 | - | - | - | 45.50 | 47.13 | - | - | 40 | 1,458 | 45.97 | - |
| Total PTT Futures | 111 | 3,424 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPU18 | Sep 18 | 132.25 | 133.46 | 132.25 | 132.80 | 133.65 | 133.45 | +0.53 (+0.40%) | 184 | 2,811 | 132.92 | - |
| PTTEPZ18 | Dec 18 | - | - | - | 132.65 | 134.54 | - | - | - | 358 | 131.81 | - |
| PTTEPH19 | Mar 19 | - | - | - | 129.81 | 133.87 | - | - | - | 1 | 131.84 | - |
| PTTEPM19 | Jun 19 | - | - | - | 129.81 | 134.20 | - | - | - | - | 131.31 | - |
| Total PTTEP Futures | 184 | 3,170 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCU18 | Sep 18 | 74.93 | 75.90 | 74.80 | 75.63 | 76.00 | 75.63 | +0.13 (+0.17%) | 79 | 3,549 | 75.50 | - |
| PTTGCZ18 | Dec 18 | 76.20 | 76.20 | 76.20 | 75.73 | 76.50 | 76.20 | +0.43 (+0.57%) | 1 | 702 | 75.77 | - |
| PTTGCH19 | Mar 19 | - | - | - | 74.28 | 75.19 | - | - | - | 537 | 74.05 | - |
| PTTGCM19 | Jun 19 | - | - | - | 73.04 | 75.57 | - | - | - | 27 | 73.33 | - |
| Total PTTGC Futures | 80 | 4,815 | ||||||||||
| QH Futures | ||||||||||||
| QHU18 | Sep 18 | - | - | - | 3.24 | 3.28 | - | - | 895 | 16,115 | 3.27 | - |
| QHZ18 | Dec 18 | - | - | - | 3.17 | 3.30 | - | - | - | 4,951 | 3.23 | - |
| QHH19 | Mar 19 | - | - | - | 3.15 | 3.32 | - | - | - | 200 | 3.20 | - |
| QHM19 | Jun 19 | - | - | - | - | 3.23 | - | - | - | - | 3.16 | - |
| Total QH Futures | 895 | 21,266 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHU18 | Sep 18 | 52.00 | 52.00 | 52.00 | 50.71 | 51.19 | 52.00 | +0.33 (+0.64%) | 1 | 128 | 51.67 | - |
| RATCHZ18 | Dec 18 | - | - | - | 50.28 | 51.53 | - | - | - | - | 51.28 | - |
| RATCHH19 | Mar 19 | - | - | - | 49.21 | 50.93 | - | - | - | 1 | 50.89 | - |
| RATCHM19 | Jun 19 | - | - | - | 49.21 | 51.19 | - | - | - | - | 50.50 | - |
| Total RATCH Futures | 1 | 129 | ||||||||||
| ROBINS Futures | ||||||||||||
| ROBINSU18 | Sep 18 | - | - | - | 58.07 | 59.00 | - | - | - | 315 | 58.93 | - |
| ROBINSZ18 | Dec 18 | - | - | - | 57.75 | 59.45 | - | - | - | 133 | 58.84 | - |
| ROBINSH19 | Mar 19 | - | - | - | 56.57 | 59.60 | - | - | - | - | 58.75 | - |
| ROBINSM19 | Jun 19 | - | - | - | 56.57 | 59.70 | - | - | - | - | 58.67 | - |
| Total ROBINS Futures | 448 | |||||||||||
| S Futures | ||||||||||||
| SU18 | Sep 18 | - | - | - | 2.89 | 2.94 | - | - | 460 | 7,045 | 2.95 | - |
| SZ18 | Dec 18 | - | - | - | 2.90 | 2.95 | - | - | - | 2,080 | 2.96 | - |
| SH19 | Mar 19 | - | - | - | 2.92 | 2.97 | - | - | - | 1,325 | 2.97 | - |
| SM19 | Jun 19 | - | - | - | - | 2.98 | - | - | - | 220 | 2.98 | - |
| Total S Futures | 460 | 10,670 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTU18 | Sep 18 | - | - | - | 7.37 | 7.48 | - | - | - | 1,539 | 7.50 | - |
| SAMARTZ18 | Dec 18 | - | - | - | 7.39 | 7.52 | - | - | 100 | 999 | 7.51 | - |
| SAMARTH19 | Mar 19 | - | - | - | 6.97 | 7.55 | - | - | - | 1 | 7.51 | - |
| SAMARTM19 | Jun 19 | - | - | - | 7.47 | 7.58 | - | - | - | - | 7.52 | - |
| Total SAMART Futures | 100 | 2,539 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADU18X | Sep 18 | - | - | - | 31.36 | 31.74 | - | - | - | 8,270 | 31.75 | - |
| SAWADZ18X | Dec 18 | - | - | - | 30.86 | 31.73 | - | - | 140 | 1,007 | 31.87 | - |
| SAWADH19X | Mar 19 | - | - | - | 30.37 | 32.20 | - | - | - | 1,034 | 32.00 | - |
| SAWADM19 | Jun 19 | - | - | - | - | 32.33 | - | - | 20 | 42 | 32.12 | - |
| Total SAWAD Futures | 160 | 10,353 | ||||||||||
| SCB Futures | ||||||||||||
| SCBU18 | Sep 18 | 122.00 | 123.60 | 121.26 | 121.25 | 121.66 | 121.26 | -1.99 (-1.61%) | 134 | 2,510 | 123.25 | - |
| SCBZ18 | Dec 18 | 122.00 | 122.00 | 122.00 | 121.64 | 122.32 | 122.00 | -0.37 (-0.30%) | 21 | 159 | 122.37 | - |
| SCBH19 | Mar 19 | - | - | - | 121.75 | 122.78 | - | - | - | 30 | 121.49 | - |
| SCBM19 | Jun 19 | - | - | - | 117.26 | 118.98 | - | - | - | 3 | 120.62 | - |
| Total SCB Futures | 155 | 2,702 | ||||||||||
| SCC Futures | ||||||||||||
| SCCU18 | Sep 18 | 418.00 | 418.00 | 412.50 | 413.10 | 415.44 | 412.50 | -6.99 (-1.67%) | 235 | 1,929 | 419.49 | - |
| SCCZ18 | Dec 18 | 418.21 | 418.21 | 415.00 | 415.00 | 417.53 | 415.09 | -6.31 (-1.50%) | 69 | 335 | 421.40 | - |
| SCCH19 | Mar 19 | 419.00 | 419.00 | 419.00 | 416.10 | 419.11 | 419.00 | -4.23 (-1.00%) | 1 | 55 | 423.23 | - |
| SCCM19 | Jun 19 | 411.51 | 411.51 | 411.13 | 408.10 | 411.51 | 411.13 | -4.97 (-1.19%) | 3 | 24 | 416.10 | - |
| Total SCC Futures | 308 | 2,343 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIU18 | Sep 18 | 1.60 | 1.60 | 1.59 | 1.59 | 1.61 | 1.60 | -0.01 (-0.62%) | 137 | 239,096 | 1.61 | - |
| SIRIZ18 | Dec 18 | - | - | - | 1.61 | 1.63 | - | - | - | 187,771 | 1.62 | - |
| SIRIH19 | Mar 19 | 1.60 | 1.60 | 1.60 | 1.49 | 1.62 | 1.60 | +0.04 (+2.56%) | 50 | 78,396 | 1.56 | - |
| SIRIM19 | Jun 19 | - | - | - | 1.49 | 1.65 | - | - | - | 2,000 | 1.54 | - |
| Total SIRI Futures | 187 | 507,263 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIU18 | Sep 18 | - | - | - | 23.94 | 24.15 | - | - | 100 | 1,296 | 24.88 | - |
| SPALIZ18 | Dec 18 | - | - | - | 23.91 | 24.30 | - | - | - | 816 | 24.98 | - |
| SPALIH19 | Mar 19 | - | - | - | 22.95 | 24.35 | - | - | - | 1 | 25.08 | - |
| SPALIM19 | Jun 19 | - | - | - | - | 24.45 | - | - | - | - | 25.17 | - |
| Total SPALI Futures | 100 | 2,113 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGU18 | Sep 18 | - | - | - | 19.97 | 20.19 | - | - | - | 276 | 20.29 | - |
| SPCGZ18 | Dec 18 | - | - | - | 20.06 | 20.30 | - | - | - | 801 | 20.09 | - |
| SPCGH19 | Mar 19 | - | - | - | 19.37 | 20.29 | - | - | - | 22 | 19.89 | - |
| SPCGM19 | Jun 19 | - | - | - | - | 20.39 | - | - | - | - | 19.70 | - |
| Total SPCG Futures | 1,099 | |||||||||||
| STA Futures | ||||||||||||
| STAU18 | Sep 18 | - | - | - | 10.16 | 10.33 | - | - | 200 | 2,510 | 10.15 | - |
| STAZ18 | Dec 18 | - | - | - | 9.76 | 10.39 | - | - | - | 213 | 10.19 | - |
| STAH19 | Mar 19 | - | - | - | 9.66 | 10.44 | - | - | - | - | 10.23 | - |
| STAM19 | Jun 19 | - | - | - | 9.66 | 10.45 | - | - | - | - | 10.27 | - |
| Total STA Futures | 200 | 2,723 | ||||||||||
| STEC Futures | ||||||||||||
| STECU18 | Sep 18 | 20.50 | 20.69 | 20.45 | 20.46 | 20.56 | 20.45 | -0.25 (-1.21%) | 223 | 15,870 | 20.70 | - |
| STECZ18 | Dec 18 | 20.50 | 20.50 | 20.50 | 20.55 | 20.68 | 20.50 | -0.28 (-1.35%) | 1 | 767 | 20.78 | - |
| STECH19 | Mar 19 | - | - | - | 20.21 | 20.78 | - | - | - | 209 | 20.86 | - |
| STECM19 | Jun 19 | - | - | - | 20.06 | 20.87 | - | - | - | - | 20.94 | - |
| Total STEC Futures | 224 | 16,846 | ||||||||||
| STPI Futures | ||||||||||||
| STPIU18 | Sep 18 | - | - | - | - | 4.41 | - | - | - | - | 4.41 | - |
| STPIZ18 | Dec 18 | - | - | - | - | 4.43 | - | - | - | - | 4.43 | - |
| STPIH19 | Mar 19 | - | - | - | - | 4.44 | - | - | - | 200 | 4.45 | - |
| STPIM19 | Jun 19 | - | - | - | - | 4.46 | - | - | - | - | 4.47 | - |
| Total STPI Futures | 200 | |||||||||||
| TASCO Futures | ||||||||||||
| TASCOU18 | Sep 18 | 13.28 | 13.38 | 13.22 | 13.15 | 13.50 | 13.25 | -0.03 (-0.23%) | 252 | 3,498 | 13.28 | - |
| TASCOZ18 | Dec 18 | 13.34 | 13.34 | 13.34 | 12.95 | 13.57 | 13.34 | +0.30 (+2.30%) | 102 | 135 | 13.04 | - |
| TASCOH19 | Mar 19 | - | - | - | 12.55 | 13.60 | - | - | - | 202 | 12.80 | - |
| TASCOM19 | Jun 19 | - | - | - | - | 13.65 | - | - | - | - | 12.57 | - |
| Total TASCO Futures | 354 | 3,835 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPU18 | Sep 18 | - | - | - | 47.83 | 48.38 | - | - | 100 | 5,806 | 48.45 | - |
| TCAPZ18 | Dec 18 | - | - | - | 47.33 | 48.00 | - | - | - | 10,156 | 48.08 | - |
| TCAPH19 | Mar 19 | - | - | - | 47.54 | 48.21 | - | - | - | 9,754 | 47.72 | - |
| TCAPM19 | Jun 19 | - | - | - | 46.33 | 48.45 | - | - | - | 101 | 47.37 | - |
| Total TCAP Futures | 100 | 25,817 | ||||||||||
| THAI Futures | ||||||||||||
| THAIU18 | Sep 18 | 13.21 | 13.21 | 13.20 | 13.22 | 13.35 | 13.20 | -0.17 (-1.27%) | 110 | 4,916 | 13.37 | - |
| THAIZ18 | Dec 18 | - | - | - | 13.21 | 13.42 | - | - | - | 625 | 13.42 | - |
| THAIH19 | Mar 19 | - | - | - | 13.23 | 13.49 | - | - | - | 1,132 | 13.48 | - |
| THAIM19 | Jun 19 | - | - | - | 12.93 | 13.54 | - | - | - | - | 13.53 | - |
| Total THAI Futures | 110 | 6,673 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMU18 | Sep 18 | 8.19 | 8.30 | 8.19 | 8.30 | 8.39 | 8.30 | +0.11 (+1.34%) | 22 | 1,753 | 8.19 | - |
| THCOMZ18 | Dec 18 | - | - | - | 8.21 | 8.43 | - | - | - | 24 | 8.22 | - |
| THCOMH19 | Mar 19 | - | - | - | 8.10 | 8.47 | - | - | - | 20 | 8.25 | - |
| THCOMM19 | Jun 19 | - | - | - | 6.80 | 8.48 | - | - | - | - | 8.29 | - |
| Total THCOM Futures | 22 | 1,797 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOU18 | Sep 18 | 80.88 | 80.88 | 75.00 | 74.77 | 75.11 | 75.00 | -6.03 (-7.44%) | 1,277 | 1,368 | 81.03 | - |
| TISCOZ18 | Dec 18 | 75.83 | 75.83 | 74.51 | 72.78 | 75.47 | 74.51 | -5.65 (-7.05%) | 43 | 90 | 80.16 | - |
| TISCOH19 | Mar 19 | 79.19 | 79.19 | 76.17 | 73.88 | 75.80 | 76.17 | -3.14 (-3.96%) | 3 | 13 | 79.31 | - |
| TISCOM19 | Jun 19 | - | - | - | 69.78 | 73.03 | - | - | - | - | 78.46 | - |
| Total TISCO Futures | 1,323 | 1,471 | ||||||||||
| TMB Futures | ||||||||||||
| TMBU18 | Sep 18 | 2.48 | 2.50 | 2.46 | 2.46 | 2.48 | 2.47 | -0.03 (-1.20%) | 1,643 | 32,718 | 2.50 | - |
| TMBZ18 | Dec 18 | 2.50 | 2.53 | 2.50 | 2.50 | 2.51 | 2.51 | -0.03 (-1.18%) | 118 | 14,433 | 2.54 | - |
| TMBH19 | Mar 19 | - | - | - | 2.43 | 2.50 | - | - | - | 271 | 2.49 | - |
| TMBM19 | Jun 19 | - | - | - | 2.36 | 2.47 | - | - | - | - | 2.48 | - |
| Total TMB Futures | 1,761 | 47,422 | ||||||||||
| TOP Futures | ||||||||||||
| TOPU18 | Sep 18 | 75.01 | 76.30 | 75.01 | 76.73 | 76.77 | 76.30 | +0.81 (+1.07%) | 384 | 2,541 | 75.49 | - |
| TOPZ18 | Dec 18 | 77.00 | 77.00 | 77.00 | 76.83 | 77.27 | 77.00 | +2.49 (+3.34%) | 431 | 2,782 | 74.51 | - |
| TOPH19 | Mar 19 | - | - | - | 72.74 | 76.31 | - | - | - | 747 | 73.55 | - |
| TOPM19 | Jun 19 | - | - | - | 72.74 | 76.70 | - | - | - | 1 | 72.59 | - |
| Total TOP Futures | 815 | 6,071 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLU18 | Sep 18 | 1.89 | 1.90 | 1.88 | 1.88 | 1.89 | 1.88 | -0.01 (-0.53%) | 2,936 | 33,359 | 1.89 | - |
| TPIPLZ18 | Dec 18 | 1.88 | 1.92 | 1.88 | 1.89 | 1.91 | 1.88 | -0.01 (-0.53%) | 16 | 1,798 | 1.89 | - |
| TPIPLH19 | Mar 19 | 1.88 | 1.89 | 1.88 | 1.88 | 1.90 | 1.89 | - | 3 | 10,939 | 1.89 | - |
| TPIPLM19 | Jun 19 | 1.88 | 1.88 | 1.88 | 1.89 | 1.91 | 1.88 | -0.02 (-1.05%) | 1 | - | 1.90 | - |
| Total TPIPL Futures | 2,956 | 46,096 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEU18 | Sep 18 | 5.91 | 5.93 | 5.88 | 5.87 | 5.96 | 5.90 | -0.06 (-1.01%) | 679 | 39,905 | 5.96 | - |
| TRUEZ18 | Dec 18 | 5.93 | 5.93 | 5.93 | 5.88 | 5.99 | 5.93 | - | 1 | 33,061 | 5.93 | - |
| TRUEH19 | Mar 19 | - | - | - | 5.89 | 6.03 | - | - | - | 21,698 | 5.96 | - |
| TRUEM19 | Jun 19 | - | - | - | 5.85 | 6.04 | - | - | - | 301 | 6.01 | - |
| Total TRUE Futures | 680 | 94,965 | ||||||||||
| TTA Futures | ||||||||||||
| TTAU18 | Sep 18 | 7.13 | 7.13 | 6.99 | 7.03 | 7.08 | 6.99 | -0.21 (-2.92%) | 112 | 1,865 | 7.20 | - |
| TTAZ18 | Dec 18 | - | - | - | 7.02 | 7.11 | - | - | - | 552 | 7.24 | - |
| TTAH19 | Mar 19 | - | - | - | 7.03 | 7.14 | - | - | - | 768 | 7.29 | - |
| TTAM19 | Jun 19 | - | - | - | 6.73 | 7.17 | - | - | - | - | 7.23 | - |
| Total TTA Futures | 112 | 3,185 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLU18 | Sep 18 | 7.92 | 8.08 | 7.92 | 7.92 | 8.03 | 7.98 | +0.05 (+0.63%) | 406 | 4,310 | 7.93 | - |
| TTCLZ18 | Dec 18 | 7.87 | 8.06 | 7.87 | 7.96 | 8.06 | 8.01 | +0.05 (+0.63%) | 5 | 235 | 7.96 | - |
| TTCLH19 | Mar 19 | 7.99 | 7.99 | 7.99 | 7.99 | 8.11 | 7.99 | - | 1 | - | 7.99 | - |
| TTCLM19 | Jun 19 | - | - | - | 7.52 | 8.13 | - | - | - | - | 8.02 | - |
| Total TTCL Futures | 412 | 4,545 | ||||||||||
| TTW Futures | ||||||||||||
| TTWU18 | Sep 18 | - | - | - | 11.72 | 12.20 | - | - | - | 4,667 | 12.32 | - |
| TTWZ18 | Dec 18 | - | - | - | 11.42 | 12.25 | - | - | - | 4,218 | 12.22 | - |
| TTWH19 | Mar 19 | - | - | - | 11.22 | 12.30 | - | - | - | 800 | 12.12 | - |
| TTWM19 | Jun 19 | - | - | - | 10.73 | 12.35 | - | - | - | - | 12.02 | - |
| Total TTW Futures | 9,685 | |||||||||||
| TU Futures | ||||||||||||
| TUU18 | Sep 18 | 15.00 | 15.00 | 14.92 | 14.57 | 15.00 | 15.00 | -0.20 (-1.32%) | 1,340 | 2,249 | 15.20 | - |
| TUZ18 | Dec 18 | 14.42 | 14.42 | 14.42 | 14.45 | 15.00 | 14.42 | -0.68 (-4.50%) | 460 | 454 | 15.10 | - |
| TUH19 | Mar 19 | - | - | - | 13.99 | 14.92 | - | - | - | 52 | 15.00 | - |
| TUM19 | Jun 19 | - | - | - | - | 14.99 | - | - | - | 1 | 14.90 | - |
| Total TU Futures | 1,800 | 2,756 | ||||||||||
| TVO Futures | ||||||||||||
| TVOU18 | Sep 18 | 27.90 | 27.90 | 27.90 | 27.62 | 27.94 | 27.90 | -0.40 (-1.41%) | 1 | 429 | 28.30 | - |
| TVOZ18 | Dec 18 | - | - | - | 27.67 | 28.04 | - | - | - | - | 28.06 | - |
| TVOH19 | Mar 19 | - | - | - | 25.63 | 28.04 | - | - | - | 6 | 27.82 | - |
| TVOM19 | Jun 19 | - | - | - | 25.63 | 28.24 | - | - | - | - | 27.58 | - |
| Total TVO Futures | 1 | 435 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQU18 | Sep 18 | 12.45 | 12.45 | 12.45 | 12.45 | 12.64 | 12.45 | -0.15 (-1.19%) | 101 | 3,275 | 12.60 | - |
| UNIQZ18 | Dec 18 | - | - | - | 12.51 | 12.69 | - | - | - | 439 | 12.57 | - |
| UNIQH19 | Mar 19 | - | - | - | 11.95 | 12.73 | - | - | - | 100 | 12.53 | - |
| UNIQM19 | Jun 19 | - | - | - | - | 12.81 | - | - | - | - | 12.50 | - |
| Total UNIQ Futures | 101 | 3,814 | ||||||||||
| VGI Futures | ||||||||||||
| VGIU18 | Sep 18 | - | - | - | 6.76 | 6.91 | - | - | - | 5,728 | 6.87 | - |
| VGIZ18 | Dec 18 | - | - | - | 6.07 | 6.99 | - | - | - | 2,677 | 6.88 | - |
| VGIH19 | Mar 19 | - | - | - | 6.07 | 7.00 | - | - | - | 5 | 6.89 | - |
| VGIM19 | Jun 19 | - | - | - | 6.62 | 7.00 | - | - | - | 6 | 6.90 | - |
| Total VGI Futures | 8,416 | |||||||||||
| VNG Futures | ||||||||||||
| VNGU18 | Sep 18 | - | - | - | 8.03 | 8.16 | - | - | - | 1,840 | 8.08 | - |
| VNGZ18 | Dec 18 | - | - | - | 8.06 | 8.19 | - | - | - | 2,850 | 8.00 | - |
| VNGH19 | Mar 19 | - | - | - | 7.13 | 8.23 | - | - | - | - | 7.92 | - |
| VNGM19 | Jun 19 | - | - | - | - | 8.27 | - | - | - | - | 7.84 | - |
| Total VNG Futures | 4,690 | |||||||||||
| WHA Futures | ||||||||||||
| WHAU18 | Sep 18 | 4.00 | 4.01 | 3.96 | 3.98 | 4.00 | 3.98 | -0.05 (-1.24%) | 2,273 | 17,838 | 4.03 | - |
| WHAZ18 | Dec 18 | 4.06 | 4.06 | 4.06 | 3.94 | 4.01 | 4.06 | +0.05 (+1.25%) | 1 | 4,191 | 4.01 | - |
| WHAH19 | Mar 19 | - | - | - | 3.90 | 4.04 | - | - | - | 1,353 | 3.99 | - |
| WHAM19 | Jun 19 | - | - | - | 3.83 | 4.05 | - | - | - | 2 | 3.97 | - |
| Total WHA Futures | 2,274 | 23,384 | ||||||||||
| Total Single Stock Futures | 44,761 | 2,043,405 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GF10 Futures | ||||||||||||
| GF10Q18 | Aug 18 | 19,720 | 19,790 | 19,700 | 19,730 | 19,750 | 19,740 | -10 (-0.05%) | 5,878 | 41,327 | 19,750.00 | - |
| GF10V18 | Oct 18 | 19,780 | 19,850 | 19,770 | 19,790 | 19,800 | 19,790 | -10 (-0.05%) | 1,918 | 15,067 | 19,800.00 | - |
| GF10Z18 | Dec 18 | 19,830 | 19,890 | 19,810 | 19,830 | 19,850 | 19,840 | -10 (-0.05%) | 778 | 4,187 | 19,850.00 | - |
| Total GF10 Futures | 8,574 | 60,581 | ||||||||||
| GF50 Futures | ||||||||||||
| GFQ18 | Aug 18 | 19,710 | 19,780 | 19,700 | 19,730 | 19,750 | 19,730 | -10 (-0.05%) | 306 | 2,546 | 19,740.00 | - |
| GFV18 | Oct 18 | 19,770 | 19,820 | 19,750 | 19,790 | 19,810 | 19,790 | +20 (+0.10%) | 96 | 743 | 19,770.00 | - |
| GFZ18 | Dec 18 | 19,810 | 19,850 | 19,800 | 19,830 | 19,860 | 19,850 | +10 (+0.05%) | 42 | 206 | 19,840.00 | - |
| Total GF50 Futures | 444 | 3,495 | ||||||||||
| Total Precious Metal Futures | 9,018 | 64,076 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOLD-D | ||||||||||||
| GDU18 | Sep 18 | 1,245.00 | 1,249.50 | 1,243.00 | 1,248.60 | 1,249.50 | 1,248.50 | +2.00 (+0.16%) | 278 | 1,627 | 1,246.50 | - |
| Total GOLD-D | 278 | 1,627 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USD Futures | ||||||||||||
| USDN18 | Jul 18 | 33.27 | 33.27 | 33.27 | 33.24 | 33.32 | 33.27 | -0.04 (-0.12%) | 1 | 128 | 33.3100 | - |
| USDQ18 | Aug 18 | - | - | - | 33.21 | 33.27 | - | - | - | 221 | 33.2000 | - |
| USDU18 | Sep 18 | 33.26 | 33.26 | 33.20 | 33.21 | 33.22 | 33.22 | -0.07 (-0.21%) | 1,061 | 20,520 | 33.2900 | - |
| USDZ18 | Dec 18 | 33.12 | 33.15 | 33.10 | 33.10 | 33.13 | 33.10 | -0.06 (-0.18%) | 157 | 8,133 | 33.1600 | - |
| Total USD Futures | 1,219 | 29,002 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BB3 Futures | ||||||||||||
| BB3U18 | Sep 18 | - | - | - | - | - | - | - | - | - | 98.2400 | - |
| BB3Z18 | Dec 18 | - | - | - | - | - | - | - | - | - | 97.9800 | - |
| Total BB3 Futures | ||||||||||||
| TGB5 Futures | ||||||||||||
| TGB5U18 | Sep 18 | - | - | - | - | - | - | - | - | - | 112.9100 | - |
| TGB5Z18 | Dec 18 | - | - | - | - | - | - | - | - | - | 112.5200 | - |
| 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 | ||||||||||||
| RSS3N18 | Jul 18 | - | - | - | - | - | - | - | - | - | 49.15 | - |
| RSS3Q18 | Aug 18 | - | - | - | - | - | - | - | - | - | 49.20 | - |
| RSS3U18 | Sep 18 | - | - | - | - | - | - | - | - | - | 49.60 | - |
| RSS3V18 | Oct 18 | - | - | - | - | - | - | - | - | - | 50.05 | - |
| RSS3X18 | Nov 18 | - | - | - | - | - | - | - | - | - | 50.45 | - |
| RSS3Z18 | Dec 18 | - | - | - | - | - | - | - | - | - | 50.75 | - |
| RSS3F19 | Jan 19 | - | - | - | - | - | - | - | - | - | 51.55 | - |
| Total RSS3 Futures | ||||||||||||
| RSS3D Futures | ||||||||||||
| RSS3DN18 | Jul 18 | - | - | - | 47.60 | 48.60 | - | - | - | 24 | 46.80 | - |
| RSS3DQ18 | Aug 18 | - | - | - | 48.00 | 49.00 | - | - | - | 8 | 46.85 | - |
| RSS3DU18 | Sep 18 | - | - | - | 48.00 | 49.00 | - | - | - | 5 | 47.25 | - |
| RSS3DV18 | Oct 18 | 48.80 | 49.20 | 48.50 | 47.50 | 48.50 | 48.50 | -0.50 (-1.02%) | 17 | 29 | 49.00 | - |
| RSS3DX18 | Nov 18 | 48.80 | 49.10 | 48.50 | 47.50 | 48.50 | 48.50 | -0.50 (-1.02%) | 21 | 45 | 49.00 | - |
| RSS3DZ18 | Dec 18 | 49.50 | 49.50 | 48.50 | 47.50 | 48.50 | 48.50 | -0.70 (-1.42%) | 44 | 48 | 49.20 | - |
| RSS3DF19 | Jan 19 | 49.10 | 50.80 | 49.00 | 47.00 | 49.00 | 49.00 | -0.20 (-0.41%) | 86 | 24 | 49.20 | - |
| Total RSS3D Futures | 168 | 183 | ||||||||||
| Total Agriculture Futures | 168 | 183 | ||||||||||
Swipe
| SET50 Index Options | Trading date: 16 Jul 2018 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 | |||||||||||||||||||||
| Jul 18 | ||||||||||||||||||||||
| - | - | - | - | - | - | - | - | - | 79.50 | - | 1,000 | - | - | - | - | - | - | - | - | - | 0.10 | - |
| - | - | - | - | - | - | - | - | - | 54.80 | - | 1,025 | - | - | - | - | - | - | - | - | - | 0.40 | - |
| - | - | - | - | - | - | - | - | - | 31.90 | - | 1,050 | - | - | - | - | - | - | - | - | - | 2.50 | - |
| - | - | - | - | - | - | - | - | - | 14.30 | - | 1,075 | - | - | - | - | - | - | - | - | - | 9.80 | - |
| - | - | - | - | - | - | - | - | - | 4.50 | - | 1,100 | - | - | - | - | - | - | - | - | - | 25.00 | - |
| - | - | - | - | - | - | - | - | - | 0.90 | - | 1,125 | - | - | - | - | - | - | - | - | - | 46.40 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 1,150 | - | - | - | - | - | - | - | - | - | 70.60 | - |
| - | - | - | - | - | - | - | - | - | 0.10 | - | 1,175 | - | - | - | - | - | - | - | - | - | 95.50 | - |
| - | - | - | - | - | - | - | - | 1 | 0.10 | - | 1,200 | - | - | - | - | - | - | - | - | - | 120.40 | - |
| - | - | - | - | - | - | - | - | 1 | 0.10 | - | 1,225 | - | - | - | - | - | - | - | - | - | 145.40 | - |
| Aug 18 | ||||||||||||||||||||||
| - | - | - | - | - | - | - | - | - | 79.80 | - | 1,000 | - | - | - | - | - | - | - | - | - | 2.00 | - |
| - | - | - | - | - | - | - | - | - | 58.00 | - | 1,025 | - | - | - | - | - | - | - | - | - | 5.20 | - |
| - | - | - | - | - | - | - | - | - | 39.20 | - | 1,050 | - | - | - | - | - | - | - | - | - | 11.30 | - |
| - | - | - | - | - | - | - | - | - | 24.40 | - | 1,075 | - | - | - | - | - | - | - | - | - | 21.40 | - |
| - | - | - | - | - | - | - | - | - | 13.80 | - | 1,100 | - | - | - | - | - | - | - | - | - | 35.70 | - |
| - | - | - | - | - | - | - | - | - | 7.00 | - | 1,125 | - | - | - | - | - | - | - | - | - | 54.00 | - |
| - | - | - | - | - | - | - | - | - | 3.20 | - | 1,150 | - | - | - | - | - | - | - | - | - | 75.10 | - |
| - | - | - | - | - | - | - | - | - | 1.30 | - | 1,175 | - | - | - | - | - | - | - | - | - | 98.20 | - |
| - | - | - | - | - | - | - | - | - | 0.50 | - | 1,200 | - | - | - | - | - | - | - | - | - | 122.30 | - |
| Sep 18 | ||||||||||||||||||||||
| - | - | - | 71.1 | 75.5 | - | - | - | 223 | 81.40 | - | 1,000 | 7.5 | 8.2 | 7.2 | 7.1 | 7.4 | 7.4 | +0.1 (+1.37%) | 167 | 1,886 | 7.30 | - |
| - | - | - | 52.0 | 55.6 | - | - | - | 346 | 59.50 | - | 1,025 | 12.9 | 13.5 | 12.3 | 12.4 | 13.0 | 12.9 | +0.6 (+4.88%) | 213 | 1,938 | 12.30 | - |
| 35.2 | 39.0 | 34.9 | 34.9 | 37.4 | 35.4 | -8.0 (-18.43%) | 82 | 1,054 | 43.40 | - | 1,050 | 22.0 | 22.0 | 20.0 | 20.8 | 21.3 | 21.3 | +2.1 (+10.94%) | 103 | 2,110 | 19.20 | - |
| 27.1 | 27.1 | 23.5 | 23.7 | 24.5 | 23.9 | -4.1 (-14.64%) | 219 | 4,047 | 28.00 | - | 1,075 | 33.0 | 34.6 | 32.0 | 32.9 | 33.4 | 33.3 | +3.3 (+11.00%) | 130 | 3,697 | 30.00 | - |
| 16.5 | 16.5 | 14.0 | 13.7 | 14.5 | 14.0 | -2.8 (-16.67%) | 290 | 2,517 | 16.80 | - | 1,100 | 48.0 | 49.0 | 46.7 | 47.8 | 48.8 | 47.1 | +2.1 (+4.67%) | 13 | 1,395 | 45.00 | - |
| 8.9 | 8.9 | 7.5 | 7.3 | 7.6 | 7.7 | -1.6 (-17.20%) | 167 | 1,902 | 9.30 | - | 1,125 | 67.0 | 67.0 | 67.0 | 65.7 | 69.2 | 67.0 | +3.5 (+5.51%) | 1 | 801 | 63.50 | - |
| 5.0 | 5.0 | 4.6 | 4.7 | 4.9 | 4.7 | -0.5 (-9.62%) | 38 | 2,059 | 5.20 | - | 1,150 | 92.0 | 92.0 | 87.3 | 87.0 | 92.0 | 87.3 | +5.3 (+6.46%) | 18 | 286 | 82.00 | - |
| 2.9 | 2.9 | 2.8 | 2.8 | 2.9 | 2.8 | -0.1 (-3.45%) | 23 | 1,347 | 2.90 | - | 1,175 | - | - | - | 80.5 | 116.0 | - | - | - | 136 | 101.30 | - |
| 1.8 | 1.9 | 1.8 | 1.6 | 2.0 | 1.9 | -0.1 (-5.00%) | 12 | 1,046 | 2.00 | - | 1,200 | - | - | - | 74.8 | 153.0 | - | - | - | 74 | 124.50 | - |
| 1.5 | 1.5 | 1.5 | 1.2 | 1.8 | 1.5 | - | 11 | 1,967 | 1.50 | - | 1,225 | - | - | - | 106.1 | 197.1 | - | - | - | 59 | 148.60 | - |
| 0.9 | 1.1 | 0.9 | 0.8 | 1.1 | 1.1 | -0.1 (-8.33%) | 5 | 2,650 | 1.20 | - | 1,250 | - | - | - | 117.6 | 209.3 | - | - | - | 22 | 173.00 | - |
| Dec 18 | ||||||||||||||||||||||
| - | - | - | 77.6 | 89.6 | - | - | - | 10 | 86.80 | - | 1,000 | 16.5 | 16.5 | 16.5 | 16.0 | 17.0 | 16.5 | +0.1 (+0.61%) | 1 | 220 | 16.40 | - |
| 65.0 | 65.0 | 65.0 | 64.3 | 67.7 | 65.0 | -4.3 (-6.20%) | 2 | 26 | 69.30 | - | 1,025 | 25.5 | 25.5 | 25.5 | 22.0 | 25.6 | 25.5 | +4.3 (+20.28%) | 1 | 81 | 21.20 | - |
| - | - | - | 49.3 | 55.4 | - | - | - | 106 | 54.10 | - | 1,050 | 32.6 | 32.6 | 32.0 | 32.1 | 36.7 | 32.0 | +0.6 (+1.91%) | 2 | 96 | 31.40 | - |
| - | - | - | 38.0 | 41.0 | - | - | - | 39 | 41.20 | - | 1,075 | - | - | - | 46.0 | 51.3 | - | - | - | 10 | 43.40 | - |
| 29.0 | 30.6 | 29.0 | 29.0 | 30.9 | 30.6 | -1.4 (-4.38%) | 4 | 179 | 32.00 | - | 1,100 | - | - | - | 60.5 | 67.8 | - | - | - | 10 | 57.60 | - |
| 23.0 | 23.5 | 21.3 | 19.6 | 21.5 | 21.3 | -1.7 (-7.39%) | 19 | 97 | 23.00 | - | 1,125 | - | - | - | 75.7 | 82.9 | - | - | - | 15 | 74.00 | - |
| Total SET50 Index Options | 872 | 19,617 | 649 | 12,836 | ||||||||||||||||||
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