RSS3 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | ก.ค.-14 | 214.5 | -1.1 | 211.5 | 214.8 | 214.5 | 214.5 | 214.5 | - | 6 | 150 | - | 215.6 |
E | ส.ค.-14 | 211 | -1 | 210.5 | 214 | 211 | 211 | 211 | - | 1 | 173 | - | 212 |
E | ก.ย.-14 | - | - | 208.5 | 213 | - | - | - | - | - | 115 | - | 211.5 |
E | ต.ค.-14 | - | - | 206 | 212 | - | - | - | - | - | 141 | - | 210.5 |
E | พ.ย.-14 | - | - | 207.3 | 211.5 | - | - | - | - | - | 282 | - | 210 |
E | ธ.ค.-14 | - | - | 207.3 | 212 | - | - | - | - | - | 252 | - | 210 |
E | ม.ค.-15 | - | - | 208 | 212 | - | - | - | - | - | 0 | - | 211 |
E | ก.พ.-15 | - | - | 208.3 | 228.5 | - | - | - | - | - | 0 | - | 211.5 |
E | มี.ค.-15 | - | - | 196.3 | 231.1 | - | - | - | - | - | 0 | - | 212 |
E | เม.ย.-15 | - | - | 199.4 | 233.2 | - | - | - | - | - | 0 | - | 212.5 |
E | พ.ค.-15 | - | - | 200.3 | 234.3 | - | - | - | - | - | 0 | - | 213 |
E | มิ.ย.-15 | - | - | 202.5 | 234.8 | - | - | - | - | - | 0 | - | 213.5 |
total | 7 | 1113 | |||||||||||
TSR20 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
ก.ค.-14 | 179.5 | 0.1 | 177.5 | 179.5 | 178.8 | 179.5 | 178.2 | - | 326 | 1,030 | - | 179.4 | |
E | ส.ค.-14 | 179 | -1 | 179 | 179.5 | 179.3 | 180.9 | 179 | - | 1,007 | 4,277 | - | 180 |
E | ก.ย.-14 | 181.9 | -0.4 | 180.8 | 183 | 182 | 182.4 | 180.8 | - | 675 | 4,786 | - | 182.3 |
E | ต.ค.-14 | 183 | -0.5 | 182 | 183.5 | 183 | 184.7 | 182.5 | - | 457 | 4,360 | - | 183.5 |
E | พ.ย.-14 | 183 | -1.4 | 182.5 | 183.4 | 183.8 | 185.5 | 183 | - | 642 | 5,095 | - | 184.4 |
E | ธ.ค.-14 | 183.6 | -0.4 | 183.5 | 184 | 184 | 185.6 | 183.5 | - | 450 | 4,597 | - | 184 |
E | ม.ค.-15 | 186 | -0.2 | 185 | 186 | 185.9 | 187.4 | 185.8 | - | 110 | 1,333 | - | 186.2 |
E | ก.พ.-15 | 187 | -1.1 | 186 | 187 | 188 | 188 | 187 | - | 11 | 969 | - | 188.1 |
E | มี.ค.-15 | 187.5 | -0.7 | - | 187.5 | 187.5 | 187.5 | 187.5 | - | 2 | 401 | - | 188.2 |
E | เม.ย.-15 | - | - | 170 | - | - | - | - | - | - | 252 | - | 188.7 |
E | พ.ค.-15 | - | - | 186.5 | - | - | - | - | - | - | 196 | - | 189 |
E | มิ.ย.-15 | - | - | - | - | - | - | - | - | - | 66 | - | 189.3 |
total |