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 | 260.5 | -3.5 | 259 | 260.5 | 261 | 262 | 260.5 | - | 12 | 186 | - | 264 |
E | พ.ย.-13 | 263 | -3 | 261.6 | 266 | 262 | 263 | 262 | - | 32 | 305 | - | 266 |
E | ธ.ค.-13 | 265.5 | -1.2 | 262 | 265.5 | 265 | 265.5 | 265 | - | 5 | 478 | - | 266.7 |
E | ม.ค.-14 | 269 | -0.8 | 266.5 | 269 | 269 | 269 | 269 | - | 14 | 392 | - | 269.8 |
E | ก.พ.-14 | - | - | 268 | 272 | - | - | - | - | - | 290 | - | 269.5 |
E | มี.ค.-14 | 269 | -1.5 | 268.5 | 273 | 269 | 269 | 268 | - | 20 | 99 | - | 270.5 |
E | เม.ย.-14 | - | - | 273 | 285.7 | - | - | - | - | - | 63 | - | 274.3 |
E | พ.ค.-14 | - | - | 274 | 293.7 | - | - | - | - | - | 121 | - | 276 |
E | มิ.ย.-14 | - | - | 274 | 295.7 | - | - | - | - | - | 120 | - | 276.7 |
E | ก.ค.-14 | - | - | 274 | 297.1 | - | - | - | - | - | 100 | - | 276.7 |
E | ส.ค.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 277.2 |
E | ก.ย.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 277.7 |
total | 83 | 2154 | |||||||||||
-3.5 | |||||||||||||
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 | 236 | -1.8 | 232 | 236 | 235.1 | 236 | 232 | - | 311 | 1,841 | - | 237.8 |
E | พ.ย.-13 | 237.8 | -1.1 | 237.5 | 239 | 237.8 | 238.5 | 236.9 | - | 577 | 4,607 | - | 238.9 |
E | ธ.ค.-13 | 238 | -2 | 237.9 | 238.3 | 237.8 | 239.3 | 235.1 | - | 476 | 3,449 | - | 240 |
E | ม.ค.-14 | 239.5 | -1.3 | 239.2 | 239.8 | 238.4 | 240.8 | 237.5 | - | 285 | 2,898 | - | 240.8 |
E | ก.พ.-14 | 240 | -1.1 | 240 | 241 | 239.2 | 240.5 | 238 | - | 134 | 3,105 | - | 241.1 |
E | มี.ค.-14 | 240 | -1.6 | 240 | 241.2 | 240 | 241.2 | 237 | - | 90 | 1,018 | - | 241.6 |
E | เม.ย.-14 | 240.1 | -0.9 | 240.1 | 241.2 | 240.5 | 240.5 | 236.9 | - | 30 | 553 | - | 241 |
E | พ.ค.-14 | 239.1 | -1.7 | 240 | 244 | 240 | 240 | 239.1 | - | 27 | 398 | - | 240.8 |
มิ.ย.-14 | 240.2 | -0.9 | 234 | 245 | 240 | 240.2 | 238.8 | - | 39 | 320 | - | 241.1 | |
E | ก.ค.-14 | 239.6 | -1.5 | 240 | - | 239.6 | 239.6 | 239.6 | - | 5 | 106 | - | 241.1 |
E | ส.ค.-14 | 238.9 | -3.6 | 234.5 | - | 238.9 | 238.9 | 238.9 | - | 3 | 141 | - | 242.5 |
E | ก.ย.-14 | 238.9 | -3.2 | 235 | - | 238.9 | 238.9 | 238.9 | - | 5 | 41 | - | 242.1 |
total |