RSS3 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | พ.ค.-14 | 225 | -1.6 | 223 | 225 | 223.6 | 225 | 223.5 | - | 26 | 289 | - | 226.6 |
E | มิ.ย.-14 | 220 | -1 | 216 | 221 | 216 | 220 | 216 | - | 10 | 401 | - | 221 |
E | ก.ค.-14 | - | - | 212.5 | 216.5 | - | - | - | - | - | 179 | - | 219 |
E | ส.ค.-14 | 215 | -2 | 211.1 | 216.5 | 211.1 | 215 | 211 | - | 11 | 97 | - | 217 |
E | ก.ย.-14 | 216.5 | -1 | 211 | 229.7 | 211 | 216.5 | 211 | - | 12 | 88 | - | 217.5 |
E | ต.ค.-14 | 211.5 | -5 | 206 | 216 | 211 | 211.5 | 211 | - | 8 | 34 | - | 216.5 |
E | พ.ย.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 217 |
E | ธ.ค.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 217.5 |
E | ม.ค.-15 | - | - | - | - | - | - | - | - | - | 0 | - | 217.7 |
E | ก.พ.-15 | - | - | - | - | - | - | - | - | - | 0 | - | 218 |
E | มี.ค.-15 | - | - | - | - | - | - | - | - | - | 0 | - | 218.5 |
E | เม.ย.-15 | - | - | - | - | - | - | - | - | - | 0 | - | 219 |
total | 67 | 1088 |
TSR20 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | พ.ค.-14 | 180 | -2.6 | 179 | 180 | 182.8 | 182.8 | 175.5 | - | 204 | 2,568 | - | 182.6 |
E | มิ.ย.-14 | 179.9 | -2.2 | 179.2 | 179.9 | 182.5 | 183 | 175 | - | 365 | 4,083 | - | 182.1 |
E | ก.ค.-14 | 180.5 | -2.3 | 180.1 | 180.5 | 182.6 | 182.6 | 175 | - | 570 | 3,708 | - | 182.8 |
E | ส.ค.-14 | 180.8 | -2.7 | 180.8 | 181.3 | 183 | 183 | 176.1 | - | 532 | 3,216 | - | 183.5 |
E | ก.ย.-14 | 181.2 | -3.3 | 181.2 | 182.6 | 183 | 183 | 177 | - | 123 | 2,567 | - | 184.5 |
E | ต.ค.-14 | 182.5 | -2.5 | 182 | 183 | 185.5 | 185.5 | 178 | - | 212 | 1,499 | - | 185 |
E | พ.ย.-14 | 183 | -3 | 182.1 | 183.5 | 183.2 | 183.5 | 178.5 | - | 163 | 1,319 | - | 186 |
E | ธ.ค.-14 | 184.3 | -2.7 | 180.1 | 185 | 187.1 | 187.1 | 180.2 | - | 86 | 726 | - | 187 |
E | ม.ค.-15 | 185 | -2.5 | 183.8 | 186 | 185 | 186.3 | 183 | - | 49 | 364 | - | 187.5 |
E | ก.พ.-15 | 185.6 | -2.4 | 184.5 | 186 | 187.1 | 187.1 | 183.5 | - | 25 | 161 | - | 188 |
E | มี.ค.-15 | 183.5 | -5 | 184.1 | 188 | 183.5 | 183.5 | 183.5 | - | 20 | 66 | - | 188.5 |
E | เม.ย.-15 | - | - | 184.3 | 189 | - | - | - | - | - | 0 | - | 189 |
total |