RSS3 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | ธ.ค.-13 | 248.5 | 0.5 | 248.5 | 249 | 248 | 248.5 | 248 | - | 24 | 357 | - | 248 |
E | ม.ค.-14 | - | - | 249 | 251 | - | - | - | - | - | 392 | - | 249.5 |
E | มี.ค.-14 | - | - | 254 | 260 | - | - | - | - | - | 327 | - | 255.4 |
E | เม.ย.-14 | - | - | 256 | 260 | - | - | - | - | - | 98 | - | 256.8 |
E | พ.ค.-14 | - | - | 258 | 262 | - | - | - | - | - | 140 | - | 258.4 |
E | มิ.ย.-14 | - | - | 259 | 264 | - | - | - | - | - | 120 | - | 258.9 |
E | ก.ค.-14 | - | - | - | - | - | - | - | - | - | 100 | - | 259.2 |
E | ส.ค.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 259.3 |
E | ก.ย.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 259.3 |
E | ต.ค.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 259.4 |
E | พ.ย.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 259.5 |
total | 24 | 1845 | |||||||||||
0.5 | |||||||||||||
TSR20 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | ธ.ค.-13 | 231.5 | 0.7 | 231 | 231.5 | 231 | 231.5 | 231 | - | 60 | 2,511 | - | 230.8 |
E | ม.ค.-14 | 231 | 0.4 | 231 | 231.4 | 231 | 231.9 | 231 | - | 266 | 3,057 | - | 230.6 |
E | ก.พ.-14 | 231.8 | 1 | 231.5 | 232 | 232.8 | 232.9 | 231.1 | - | 276 | 3,525 | - | 230.8 |
E | มี.ค.-14 | 232.9 | 1.4 | 232.8 | 233 | 233.4 | 233.5 | 231.9 | - | 176 | 2,691 | - | 231.5 |
E | เม.ย.-14 | 233.7 | 0.5 | 232.5 | 233.9 | 234.5 | 234.5 | 233 | - | 170 | 1,694 | - | 233.2 |
E | พ.ค.-14 | 234.4 | 0.6 | 233.1 | 234.5 | 235.2 | 235.2 | 234 | - | 35 | 1,024 | - | 233.8 |
E | มิ.ย.-14 | 234.6 | 0.6 | - | 234.9 | 234.6 | 234.7 | 234 | - | 60 | 632 | - | 234 |
E | ก.ค.-14 | 235.5 | 0.2 | - | 235.7 | 235.5 | 235.5 | 235 | - | 29 | 501 | - | 235.3 |
ส.ค.-14 | 236 | 0.2 | - | 236 | 236 | 236 | 236 | - | 20 | 487 | - | 235.8 | |
E | ก.ย.-14 | 236.5 | -0.1 | - | 236.5 | 236.5 | 236.5 | 236.5 | - | 20 | 442 | - | 236.6 |
ต.ค.-14 | 237 | 1.3 | - | 237 | 237 | 237 | 237 | - | 20 | 242 | - | 235.7 | |
E | พ.ย.-14 | 237.5 | 1.7 | 236 | 237.5 | 237.5 | 237.5 | 237.5 | - | 5 | 45 | - | 235.8 |
total |