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 | 213 | 4.7 | 211.5 | 213 | 210.5 | 213 | 210 | - | 41 | 194 | - | 208.3 |
E | ก.ค.-14 | - | - | 206 | 208 | - | - | - | - | - | 169 | - | 203.7 |
E | ส.ค.-14 | 202.9 | 5.9 | 202 | 204 | 202 | 202.9 | 202 | - | 6 | 132 | - | 197 |
E | ก.ย.-14 | 202.2 | 7.2 | 202 | 203.9 | 200 | 202.2 | 200 | - | 10 | 136 | - | 195 |
E | ต.ค.-14 | 202 | 8 | 201 | 202.5 | 200 | 202 | 200 | - | 10 | 73 | - | 194 |
E | พ.ย.-14 | 200 | 6 | 199 | 200 | 199 | 201 | 199 | - | 28 | 206 | - | 194 |
E | ธ.ค.-14 | - | - | 197.1 | 213 | - | - | - | - | - | 0 | - | 194 |
E | ม.ค.-15 | - | - | 201 | 213.3 | - | - | - | - | - | 0 | - | 194.5 |
E | ก.พ.-15 | - | - | 203 | 214.4 | - | - | - | - | - | 0 | - | 195 |
E | มี.ค.-15 | - | - | 205 | 214.9 | - | - | - | - | - | 0 | - | 195.5 |
E | เม.ย.-15 | - | - | 207 | 215.6 | - | - | - | - | - | 0 | - | 196 |
E | พ.ค.-15 | - | - | 209 | 216.1 | - | - | - | - | - | 0 | - | 196.5 |
total | 95 | 910 | |||||||||||
TSR20 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | มิ.ย.-14 | 172.5 | 3.4 | 169.2 | 172.5 | 168.9 | 172.5 | 168.9 | - | 286 | 2,306 | - | 169.1 |
E | ก.ค.-14 | 172.8 | 3.8 | 171.5 | 172.8 | 169.5 | 172.8 | 168.5 | - | 122 | 4,391 | - | 169 |
E | ส.ค.-14 | 173 | 3.1 | 171 | 173.2 | 169.9 | 174.3 | 169.6 | - | 197 | 3,855 | - | 169.9 |
E | ก.ย.-14 | 173.9 | 3 | 173.9 | 174 | 170.4 | 174.9 | 170.4 | - | 415 | 3,867 | - | 170.9 |
E | ต.ค.-14 | 174.5 | 3.4 | 174.1 | 174.8 | 170.8 | 175 | 170.8 | - | 196 | 2,931 | - | 171.1 |
E | พ.ย.-14 | 174.8 | 3.2 | 173 | 174.8 | 172 | 175 | 172 | - | 208 | 3,156 | - | 171.6 |
E | ธ.ค.-14 | 175.6 | 2.6 | 174.7 | 175.5 | 172.5 | 175.8 | 172.5 | - | 334 | 3,097 | - | 173 |
E | ม.ค.-15 | 175.2 | 2.4 | 175.7 | 176.8 | 174.7 | 176 | 174.7 | - | 41 | 536 | - | 172.8 |
E | ก.พ.-15 | 176 | 2.8 | - | 177.2 | 176 | 177 | 176 | - | 55 | 439 | - | 173.2 |
E | มี.ค.-15 | 176.5 | 2.7 | 171.6 | 178 | 176.4 | 177 | 176.4 | - | 29 | 203 | - | 173.8 |
E | เม.ย.-15 | 176.6 | 2.4 | 171.8 | - | 176.5 | 176.9 | 176.5 | - | 65 | 32 | - | 174.2 |
E | พ.ค.-15 | 175.8 | 1.3 | 176.1 | - | 176.5 | 176.5 | 175.8 | - | 57 | 61 | - | 174.5 |
total |