Futures/Options Prices
09 Dec 2021
As of 02:10:08
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GF10 Futures | ||||||||||||
| GF10Z21 | Dec 21 | 28,470 | 28,470 | 28,330 | 28,380 | 28,390 | 28,380 | -100 (-0.35%) | 1,211 | 5,670 | 28,480.00 | - |
| GF10G22 | Feb 22 | 28,500 | 28,510 | 28,350 | 28,410 | 28,420 | 28,420 | -110 (-0.39%) | 1,325 | 5,573 | 28,530.00 | - |
| GF10J22 | Apr 22 | 28,540 | 28,540 | 28,400 | 28,440 | 28,460 | 28,450 | -100 (-0.35%) | 672 | 5,082 | 28,550.00 | - |
| Total GF10 Futures | 3,208 | 16,325 | ||||||||||
| GF50 Futures | ||||||||||||
| GFZ21 | Dec 21 | 28,450 | 28,450 | 28,340 | 28,370 | 28,400 | 28,350 | -60 (-0.21%) | 30 | 265 | 28,410.00 | - |
| GFG22 | Feb 22 | 28,510 | 28,510 | 28,420 | 28,400 | 28,430 | 28,420 | -20 (-0.07%) | 5 | 298 | 28,440.00 | - |
| GFJ22 | Apr 22 | - | - | - | 28,430 | 28,470 | - | - | - | 221 | 28,460.00 | - |
| Total GF50 Futures | 35 | 784 | ||||||||||
| Gold Online Futures | ||||||||||||
| GOZ21 | Dec 21 | 1,786.90 | 1,788.50 | 1,780.20 | 1,785.60 | 1,785.70 | 1,785.70 | -4.10 (-0.23%) | 9,631 | 18,166 | 1,789.80 | - |
| GOH22 | Mar 22 | 1,791.40 | 1,792.80 | 1,785.00 | 1,790.10 | 1,790.20 | 1,790.00 | -4.30 (-0.24%) | 5,621 | 14,333 | 1,794.30 | - |
| Total Gold Online Futures | 15,252 | 32,499 | ||||||||||
| Silver Online Futures | ||||||||||||
| SVFZ21 | Dec 21 | 22.48 | 22.50 | 22.35 | 22.50 | 22.53 | 22.50 | +0.05 (+0.22%) | 14 | 785 | 22.450 | - |
| SVFH22 | Mar 22 | 22.69 | 22.70 | 22.57 | 22.60 | 22.69 | 22.62 | -0.10 (-0.44%) | 216 | 1,408 | 22.720 | - |
| Total Silver Online Futures | 230 | 2,193 | ||||||||||
| Total Precious Metal Futures | 18,725 | 51,801 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOLD-D | ||||||||||||
| GDZ21 | Dec 21 | - | - | - | 1,785.40 | 1,786.40 | - | - | - | 3 | 1,790.66 | - |
| GDH22 | Mar 22 | - | - | - | 1,789.60 | 1,790.60 | - | - | - | - | 1,792.99 | - |
| Total GOLD-D | 3 | |||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USD Futures | ||||||||||||
| USDZ21 | Dec 21 | 33.51 | 33.52 | 33.42 | 33.42 | 33.43 | 33.42 | -0.08 (-0.24%) | 2,574 | 97,341 | 33.5000 | - |
| USDF22 | Jan 22 | 33.44 | 33.44 | 33.42 | 33.39 | 33.42 | 33.42 | -0.05 (-0.15%) | 29 | 10,044 | 33.4700 | - |
| USDG22 | Feb 22 | 33.42 | 33.42 | 33.42 | 33.30 | 33.55 | 33.42 | -0.06 (-0.18%) | 10 | 373 | 33.4800 | - |
| USDH22 | Mar 22 | 33.44 | 33.48 | 33.35 | 33.35 | 33.36 | 33.35 | -0.07 (-0.21%) | 2,875 | 49,478 | 33.4200 | - |
| Total USD Futures | 5,488 | 157,236 | ||||||||||
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
