RSS3 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | ต.ค.-13 | 258 | - | 256.5 | 258 | 258 | 260 | 258 | - | 44 | 198 | - | 258 |
E | พ.ย.-13 | 260.5 | -1 | 257 | 260.5 | 260 | 262 | 260 | - | 40 | 336 | - | 261.5 |
E | ธ.ค.-13 | 263 | -1.5 | 262 | 264 | 265 | 266.9 | 260.5 | - | 37 | 488 | - | 264.5 |
E | ม.ค.-14 | 269 | 1.3 | 265.5 | 269 | 270.9 | 271 | 269 | - | 9 | 388 | - | 267.7 |
E | ก.พ.-14 | - | - | 265.5 | 269 | - | - | - | - | - | 290 | - | 268.4 |
E | มี.ค.-14 | 267.5 | -2.5 | 267.5 | 271.9 | 271 | 271 | 267.5 | - | 40 | 127 | - | 270 |
E | เม.ย.-14 | 273 | -1.1 | 272 | 287.2 | 273 | 273 | 273 | - | 20 | 63 | - | 274.1 |
E | พ.ค.-14 | 274 | -1.1 | 273 | 280 | 274 | 274 | 274 | - | 20 | 121 | - | 275.1 |
E | มิ.ย.-14 | - | - | 254.6 | 280.4 | - | - | - | - | - | 120 | - | 275.9 |
E | ก.ค.-14 | - | - | 253.5 | 280.9 | - | - | - | - | - | 100 | - | 276.4 |
E | ส.ค.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 277.1 |
E | ก.ย.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 277.8 |
total | 210 | 2231 | |||||||||||
- | |||||||||||||
TSR20 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | ต.ค.-13 | 232.8 | -2.2 | 228.5 | 232.8 | 232 | 233 | 228.5 | - | 318 | 1,408 | - | 235 |
E | พ.ย.-13 | 236.7 | -1.4 | 236.2 | 237.3 | 239 | 239.4 | 236 | - | 1,135 | 4,836 | - | 238.1 |
E | ธ.ค.-13 | 237.5 | -1.6 | 237 | 238 | 239.5 | 241 | 237 | - | 253 | 3,875 | - | 239.1 |
E | ม.ค.-14 | 238.4 | -2.1 | 238.4 | 239.2 | 240.1 | 242 | 238 | - | 368 | 2,947 | - | 240.5 |
E | ก.พ.-14 | 239 | -1.8 | 239 | 239.8 | 240.6 | 242.5 | 238.6 | - | 399 | 3,174 | - | 240.8 |
E | มี.ค.-14 | 239 | -2 | 238.7 | - | 242.2 | 242.2 | 239 | - | 145 | 1,096 | - | 241 |
E | เม.ย.-14 | 239.9 | -1.1 | 239 | - | 241.8 | 241.8 | 239 | - | 62 | 612 | - | 241 |
E | พ.ค.-14 | 239.8 | -1 | - | - | 240.5 | 240.5 | 239.5 | - | 19 | 408 | - | 240.8 |
มิ.ย.-14 | 239.8 | -0.7 | - | - | 240.5 | 240.5 | 239.8 | - | 15 | 337 | - | 240.5 | |
E | ก.ค.-14 | - | - | - | - | - | - | - | - | - | 111 | - | 240.6 |
ส.ค.-14 | - | - | 237.5 | - | - | - | - | - | - | 144 | - | 240.6 | |
E | ก.ย.-14 | 239.6 | -1 | 238.5 | - | 239.6 | 239.6 | 239.6 | - | 6 | 46 | - | 240.6 |
total |