Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | ต.ค.-14 | 163 | -3 | 163 | 165 | 163 | 165 | 163 | - | 29 | 1,057 | - | 166 |
E | พ.ย.-14 | 164 | -3.6 | 164.1 | 168 | 164 | 164 | 164 | - | 3 | 873 | - | 167.6 |
E | ธ.ค.-14 | 170.2 | 0.4 | 153.1 | 170.3 | 170.2 | 170.2 | 170.2 | - | 5 | 817 | - | 169.8 |
E | ม.ค.-15 | - | - | 167 | 175 | - | - | - | - | - | 378 | - | 170.8 |
E | ก.พ.-15 | 165 | -8 | 168 | 176 | 165 | 165 | 165 | - | 3 | 226 | - | 173 |
E | มี.ค.-15 | 172 | -3 | 172 | 191.4 | 172 | 172 | 172 | - | 4 | 296 | - | 175 |
E | เม.ย.-15 | 175 | -2.1 | 174 | 194.5 | 175 | 175 | 175 | - | 10 | 78 | - | 177.1 |
E | พ.ค.-15 | - | - | 173 | 188.8 | - | - | - | - | - | 40 | - | 178.5 |
E | มิ.ย.-15 | - | - | 177 | 193 | - | - | - | - | - | 40 | - | 179.5 |
E | ก.ค.-15 | - | - | 177 | 194.9 | - | - | - | - | - | 0 | - | 180.5 |
E | ส.ค.-15 | - | - | - | - | - | - | - | - | - | 0 | - | 181.5 |
E | ก.ย.-15 | - | - | - | - | - | - | - | - | - | 0 | - | 182.5 |
total | 54 | 3805 |
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | ต.ค.-14 | 151.6 | -0.8 | 150.1 | 151.6 | 152.4 | 152.4 | 148.8 | - | 631 | 3,549 | - | 152.4 |
E | พ.ย.-14 | 150.8 | -2.7 | 150.2 | 151.8 | 151 | 151.8 | 149.9 | - | 481 | 5,637 | - | 153.5 |
E | ธ.ค.-14 | 152 | -1.9 | 151 | 152.5 | 151.7 | 152.6 | 150.3 | - | 643 | 5,440 | - | 153.9 |
E | ม.ค.-15 | 153.2 | -1.9 | 152.1 | - | 153.1 | 153.7 | 151.4 | - | 734 | 2,863 | - | 155.1 |
E | ก.พ.-15 | 154 | -2.6 | 154 | - | 155.3 | 155.3 | 152.8 | - | 655 | 1,954 | - | 156.6 |
E | มี.ค.-15 | 156.3 | -1.7 | 155.8 | - | 155.7 | 156.3 | 154.4 | - | 129 | 764 | - | 158 |
E | เม.ย.-15 | 156.5 | -2.5 | 156.8 | 158.3 | 157 | 157.5 | 156.1 | - | 169 | 854 | - | 159 |
E | พ.ค.-15 | 156.8 | -2.7 | 156.7 | 158.7 | 157.5 | 157.6 | 156.8 | - | 69 | 376 | - | 159.5 |
E | มิ.ย.-15 | 157.3 | -3 | 157 | - | 158 | 158.1 | 157.3 | - | 69 | 272 | - | 160.3 |
E | ก.ค.-15 | 158 | -3 | 158.5 | - | 158.4 | 158.5 | 158 | - | 53 | 151 | - | 161 |
E | ส.ค.-15 | 158.5 | -3.3 | 159 | - | 158.5 | 159.6 | 158.5 | - | 82 | 176 | - | 161.8 |
E | ก.ย.-15 | 159 | -3.5 | 159.5 | - | 159 | 159 | 159 | - | 21 | 0 | - | 162.5 |
total |