RSS3 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | มิ.ย.-14 | 210 | - | - | 209.9 | 209.5 | 210 | 209.5 | - | 12 | 212 | - | 210 |
E | ก.ค.-14 | 207 | 2 | 203 | 208.5 | 207 | 207 | 207 | - | 1 | 183 | - | 205 |
E | ส.ค.-14 | 200 | 0.5 | 198.1 | 200 | 200 | 200 | 200 | - | 8 | 140 | - | 199.5 |
E | ก.ย.-14 | - | - | 180.2 | 204 | - | - | - | - | - | 136 | - | 199 |
E | ต.ค.-14 | - | - | 196 | 218.2 | - | - | - | - | - | 62 | - | 198.5 |
E | พ.ย.-14 | - | - | 178.8 | 199 | - | - | - | - | - | 231 | - | 198 |
E | ธ.ค.-14 | - | - | 180.2 | 199 | - | - | - | - | - | 0 | - | 199 |
E | ม.ค.-15 | - | - | 180.6 | 219.4 | - | - | - | - | - | 0 | - | 199.5 |
E | ก.พ.-15 | - | - | 180.2 | 219.9 | - | - | - | - | - | 0 | - | 200 |
E | มี.ค.-15 | - | - | 180.5 | 220.3 | - | - | - | - | - | 0 | - | 200.5 |
E | เม.ย.-15 | - | - | 180.9 | 221.1 | - | - | - | - | - | 0 | - | 201 |
E | พ.ค.-15 | - | - | 183.7 | 220.3 | - | - | - | - | - | 0 | - | 201.5 |
total | 21 | 964 | |||||||||||
TSR20 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
มิ.ย.-14 | 171 | -0.3 | 169.7 | 171 | 171 | 171 | 169.8 | - | 212 | 1,718 | - | 171.3 | |
E | ก.ค.-14 | 171 | -0.1 | 170.1 | 171 | 172 | 172 | 170.1 | - | 134 | 4,518 | - | 171.1 |
E | ส.ค.-14 | 171.6 | 0.4 | 171 | 172.1 | 172.5 | 172.5 | 170.9 | - | 94 | 3,970 | - | 171.2 |
E | ก.ย.-14 | 172 | - | 171.5 | 172.5 | 172.9 | 173.3 | 171.3 | - | 147 | 4,255 | - | 172 |
E | ต.ค.-14 | 173 | 0.3 | 172 | 173 | 174 | 174 | 172.8 | - | 194 | 3,028 | - | 172.7 |
E | พ.ย.-14 | 173.5 | 0.1 | 172.9 | 174 | 174.8 | 174.9 | 173 | - | 195 | 3,316 | - | 173.4 |
E | ธ.ค.-14 | 174.6 | 0.1 | 173.7 | 174.1 | 175.4 | 175.6 | 173.7 | - | 36 | 3,396 | - | 174.5 |
E | ม.ค.-15 | 175 | 0.2 | 174.4 | 175.1 | 175.6 | 175.6 | 175 | - | 11 | 605 | - | 174.8 |
E | ก.พ.-15 | - | - | 174.8 | 175.9 | - | - | - | - | - | 495 | - | 175 |
E | มี.ค.-15 | - | - | 175 | 177 | - | - | - | - | - | 212 | - | 175.5 |
E | เม.ย.-15 | - | - | 175.1 | - | - | - | - | - | - | 85 | - | 176 |
E | พ.ค.-15 | - | - | 173.6 | - | - | - | - | - | - | 96 | - | 176.5 |
total |