Futures/Options Prices
22 Jun 2018
As of 00:30:07
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GF10 Futures | ||||||||||||
| GF10M18 | Jun 18 | 19,830 | 19,840 | 19,790 | - | - | 19,840 | +10 (+0.05%) | 1,891 | 14,445 | 19,830.00 | - |
| GF10Q18 | Aug 18 | 19,890 | 19,920 | 19,860 | - | - | 19,920 | +30 (+0.15%) | 1,903 | 25,093 | 19,890.00 | - |
| GF10V18 | Oct 18 | 19,920 | 19,960 | 19,900 | - | - | 19,950 | +20 (+0.10%) | 885 | 10,280 | 19,930.00 | - |
| Total GF10 Futures | 4,679 | 49,818 | ||||||||||
| GF50 Futures | ||||||||||||
| GFM18 | Jun 18 | 19,810 | 19,830 | 19,810 | - | - | 19,830 | - | 13 | 1,384 | 19,830.00 | - |
| GFQ18 | Aug 18 | 19,880 | 19,920 | 19,860 | - | - | 19,920 | +30 (+0.15%) | 33 | 1,434 | 19,890.00 | - |
| GFV18 | Oct 18 | 19,900 | 19,950 | 19,890 | - | - | 19,950 | +20 (+0.10%) | 16 | 556 | 19,930.00 | - |
| Total GF50 Futures | 62 | 3,374 | ||||||||||
| Total Precious Metal Futures | 4,741 | 53,192 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOLD-D | ||||||||||||
| GDM18 | Jun 18 | 1,264.20 | 1,268.40 | 1,264.20 | - | - | 1,268.40 | +4.40 (+0.35%) | 12 | 141 | 1,264.00 | - |
| GDU18 | Sep 18 | 1,266.20 | 1,272.20 | 1,264.70 | - | - | 1,272.20 | +5.39 (+0.43%) | 151 | 1,491 | 1,266.81 | - |
| Total GOLD-D | 163 | 1,632 | ||||||||||
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