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 | 267 | -1 | 267 | 268 | 268 | 268 | 267 | - | 6 | 204 | - | 268 |
E | พ.ย.-13 | - | - | 269 | 270 | - | - | - | - | - | 305 | - | 270.5 |
E | ธ.ค.-13 | - | - | 272.5 | 274 | - | - | - | - | - | 482 | - | 274.5 |
E | ม.ค.-14 | 275.5 | -1 | 275 | 276 | 272 | 275.5 | 272 | - | 21 | 379 | - | 276.5 |
E | ก.พ.-14 | 274 | -3.9 | 275 | 277 | 274 | 274 | 274 | - | 5 | 290 | - | 277.9 |
E | มี.ค.-14 | 276 | -3.5 | 275 | 279.5 | 276 | 276 | 276 | - | 4 | 54 | - | 279.5 |
E | เม.ย.-14 | - | - | 276 | 280 | - | - | - | - | - | 63 | - | 281.1 |
E | พ.ค.-14 | - | - | 278 | 280 | - | - | - | - | - | 81 | - | 282.2 |
E | มิ.ย.-14 | - | - | 278 | 289 | - | - | - | - | - | 80 | - | 282.7 |
E | ก.ค.-14 | - | - | 256 | 290 | - | - | - | - | - | 60 | - | 282.9 |
E | ส.ค.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 283.2 |
E | ก.ย.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 283.5 |
total | 36 | 1998 | |||||||||||
-1 | |||||||||||||
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 | 243.5 | -1.8 | 240.5 | 243.5 | 243.4 | 243.5 | 241 | - | 317 | 2,428 | - | 245.3 |
E | พ.ย.-13 | 243.4 | -2.6 | 242.3 | 243.4 | 243 | 243.4 | 242 | - | 135 | 4,753 | - | 246 |
E | ธ.ค.-13 | 243.7 | -2.5 | 243.3 | 243.7 | 243.5 | 244 | 242.9 | - | 114 | 3,521 | - | 246.2 |
E | ม.ค.-14 | 243.8 | -3.2 | 243.6 | 244.5 | 244.5 | 244.8 | 243.4 | - | 265 | 2,663 | - | 247 |
E | ก.พ.-14 | 243.6 | -3.8 | 243.8 | 244.6 | 244.5 | 245 | 243.6 | - | 123 | 2,973 | - | 247.4 |
E | มี.ค.-14 | 244.6 | -3 | 243.7 | 245 | 244.2 | 244.6 | 244.2 | - | 13 | 913 | - | 247.6 |
E | เม.ย.-14 | 244.1 | -3.3 | - | 245.1 | 244.1 | 244.1 | 244.1 | - | 1 | 548 | - | 247.4 |
E | พ.ค.-14 | - | - | - | - | - | - | - | - | - | 394 | - | 247.8 |
มิ.ย.-14 | - | - | - | - | - | - | - | - | - | 320 | - | 248 | |
E | ก.ค.-14 | 244.4 | -3.9 | - | - | 244.4 | 244.4 | 244.4 | - | 3 | 105 | - | 248.3 |
E | ส.ค.-14 | 244.4 | -4.1 | - | - | 245.3 | 245.4 | 244.4 | - | 10 | 99 | - | 248.5 |
E | ก.ย.-14 | - | - | - | - | - | - | - | - | - | 21 | - | 248.8 |
total |